• Akcje GPW •
• BANK POLSKA KASA OPIEKI SA (PEO) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
16.03.2000	51.90	52.70	51.00	52.70	60 523	6 276 235
15.03.2000	53.00	53.00	51.50	51.50	72 423	7 568 204
14.03.2000	55.00	55.00	53.00	53.60	35 025	3 782 700
13.03.2000	55.00	55.00	54.00	54.00	16 918	1 844 062
10.03.2000	56.00	56.00	54.90	55.50	75 598	8 383 818
09.03.2000	55.00	55.50	54.20	54.50	87 959	9 649 102
08.03.2000	55.00	55.60	54.10	55.00	76 137	8 352 229
07.03.2000	57.00	57.00	54.10	55.70	144 222	16 023 064
06.03.2000	59.80	59.80	58.10	58.30	50 171	5 915 161
03.03.2000	59.80	59.80	59.50	59.70	52 669	6 283 412
02.03.2000	60.10	60.10	59.70	60.00	174 379	20 890 604
01.03.2000	59.70	60.00	59.70	60.00	202 201	24 203 460
29.02.2000	60.10	60.20	59.21	59.50	734 228	87 674 165
28.02.2000	60.00	60.00	58.00	59.70	159 849	18 862 182
25.02.2000	60.20	60.30	60.00	60.00	189 944	22 850 263
24.02.2000	60.00	61.20	60.00	61.20	209 026	25 333 951
23.02.2000	60.00	61.20	60.00	61.00	251 978	30 539 734
22.02.2000	60.00	60.50	59.00	60.00	132 508	15 834 706
21.02.2000	60.00	60.00	59.00	59.00	15 921	1 894 599
18.02.2000	60.00	60.00	59.70	59.90	249 343	29 846 357
17.02.2000	60.00	60.40	59.90	60.00	161 706	19 453 232
16.02.2000	59.90	60.00	59.50	59.80	59 850	7 152 075
15.02.2000	58.90	59.40	58.90	59.30	45 473	5 379 456
14.02.2000	58.90	59.00	58.49	58.80	107 476	12 627 355
11.02.2000	60.00	60.00	58.49	60.00	307 885	36 481 294
10.02.2000	58.49	60.00	57.00	60.00	113 703	13 303 251
09.02.2000	60.00	61.70	58.49	58.49	124 388	14 950 194
08.02.2000	59.60	60.10	59.00	59.90	37 206	4 431 235
07.02.2000	59.60	60.10	59.00	59.00	94 739	11 283 415
04.02.2000	61.90	61.90	60.00	60.50	78 025	9 511 248
03.02.2000	60.60	61.00	60.00	60.50	118 736	14 367 056
02.02.2000	59.40	59.40	58.60	59.00	126 973	14 982 814
01.02.2000	59.40	59.80	59.40	59.50	62 402	7 438 318
31.01.2000	58.90	58.90	58.10	58.70	51 027	5 970 159
28.01.2000	59.50	60.00	58.20	60.00	66 641	7 876 966
27.01.2000	58.20	58.49	58.00	58.00	37 437	4 361 036
26.01.2000	59.00	60.00	59.00	60.00	103 027	12 260 213
25.01.2000	58.49	58.49	58.00	58.49	131 072	15 268 577
24.01.2000	61.00	61.00	59.00	59.00	83 635	10 036 200
21.01.2000	60.30	61.50	60.30	61.00	117 376	14 296 397
20.01.2000	60.00	60.00	59.50	60.00	163 748	19 567 886
19.01.2000	58.80	59.00	58.10	59.00	52 074	6 097 865
18.01.2000	59.50	60.00	58.60	59.00	232 510	27 575 686
17.01.2000	58.00	60.10	58.00	59.50	144 381	17 051 396
14.01.2000	60.00	60.00	58.10	58.90	239 114	28 239 363
13.01.2000	61.00	62.10	59.21	60.00	126 307	15 322 302
12.01.2000	62.50	63.01	61.00	62.00	101 064	12 532 947
11.01.2000	63.50	63.80	62.80	63.50	209 129	26 475 731
10.01.2000	63.50	64.50	63.50	64.20	119 778	15 331 584
07.01.2000	60.30	63.50	60.30	62.80	130 472	16 152 434