• Akcje GPW •
• CZERWONA TOREBKA SA (CZT) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
30.11.2017	0.620	0.620	0.560	0.600	5 844	3 303
29.11.2017	0.620	0.620	0.620	0.620	4	2
28.11.2017	0.620	0.620	0.600	0.620	2 100	1 260
27.11.2017	0.590	0.620	0.590	0.620	105	62
24.11.2017	0.620	0.620	0.620	0.620	1 303	808
23.11.2017	0.640	0.640	0.580	0.630	6 128	3 559
22.11.2017	0.600	0.630	0.600	0.620	3 114	1 872
21.11.2017	0.640	0.640	0.640	0.640	2	1
20.11.2017	0.650	0.650	0.650	0.650	4	3
17.11.2017	0.640	0.640	0.640	0.640	4	3
16.11.2017	0.650	0.650	0.650	0.650	2	1
15.11.2017	0.650	0.650	0.580	0.640	4 281	2 554
14.11.2017	0.650	0.650	0.590	0.640	573	339
13.11.2017	0.600	0.620	0.600	0.600	2 790	1 676
10.11.2017	0.610	0.630	0.590	0.630	12 221	7 378
09.11.2017	0.650	0.650	0.650	0.650	4	3
08.11.2017	0.650	0.650	0.620	0.620	409	258
07.11.2017	0.640	0.650	0.630	0.650	7 009	4 485
06.11.2017	0.620	0.640	0.600	0.640	9 503	5 887
03.11.2017	0.650	0.650	0.620	0.650	4 011	2 487
02.11.2017	0.670	0.680	0.620	0.650	12 498	8 205
31.10.2017	0.690	0.690	0.680	0.680	4 969	3 386
30.10.2017	0.680	0.680	0.650	0.680	57 861	39 164
27.10.2017	0.640	0.680	0.640	0.680	15 588	10 348
26.10.2017	0.650	0.650	0.610	0.640	6 985	4 430
25.10.2017	0.650	0.650	0.610	0.620	2 887	1 774
24.10.2017	0.650	0.650	0.610	0.640	3 523	2 225
23.10.2017	0.630	0.640	0.610	0.620	8 965	5 652
20.10.2017	0.630	0.630	0.600	0.610	5 391	3 246
19.10.2017	0.640	0.640	0.600	0.630	3 602	2 161
18.10.2017	0.640	0.640	0.600	0.630	37 282	22 371
17.10.2017	0.610	0.630	0.600	0.630	4 209	2 619
16.10.2017	0.640	0.640	0.600	0.630	6 139	3 728
13.10.2017	0.610	0.620	0.610	0.620	5 419	3 327
12.10.2017	0.640	0.640	0.600	0.600	1 442	865
11.10.2017	0.590	0.640	0.580	0.640	17 714	10 404
10.10.2017	0.560	0.590	0.560	0.590	2 300	1 318
09.10.2017	0.550	0.590	0.550	0.560	16 730	9 315
06.10.2017	0.580	0.580	0.580	0.580	5	3
05.10.2017	0.580	0.590	0.570	0.590	2 608	1 523
04.10.2017	0.640	0.640	0.580	0.590	1 084	639
03.10.2017	0.640	0.640	0.580	0.640	3 449	2 089
02.10.2017	0.640	0.640	0.610	0.610	1 381	843
29.09.2017	0.580	0.630	0.580	0.610	9 444	5 585
28.09.2017	0.640	0.640	0.640	0.640	4	3
27.09.2017	0.610	0.640	0.610	0.640	3 055	1 865
26.09.2017	0.640	0.640	0.580	0.610	9 307	5 525
25.09.2017	0.650	0.650	0.620	0.620	1 935	1 201
22.09.2017	0.650	0.650	0.620	0.640	3 118	1 959
21.09.2017	0.650	0.650	0.620	0.640	18 655	11 728