Notowania historyczne KAN0321
5.24+0.58(+12.45%)ZAKLADY MIESNE HENRYK KANIA
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2019 | 4.65 | 5.28 | 4.65 | 5.24 | 39 | 194 |
| 30.09.2019 | 5.35 | 5.35 | 3.92 | 4.66 | 68 | 294 |
| 27.09.2019 | 5.00 | 5.49 | 4.56 | 5.38 | 61 | 287 |
| 25.09.2019 | 4.99 | 4.99 | 4.56 | 4.99 | 10 | 46 |
| 24.09.2019 | 4.99 | 4.99 | 4.80 | 4.80 | 396 | 1 922 |
| 23.09.2019 | 4.93 | 4.99 | 4.80 | 4.99 | 239 | 1 154 |
| 20.09.2019 | 4.50 | 4.99 | 4.50 | 4.99 | 223 | 1 011 |
| 19.09.2019 | 4.40 | 4.99 | 3.92 | 4.48 | 248 | 1 094 |
| 18.09.2019 | 3.33 | 4.99 | 3.33 | 4.35 | 416 | 1 695 |
| 17.09.2019 | 3.78 | 3.80 | 2.00 | 3.33 | 143 | 363 |
| 16.09.2019 | 4.52 | 4.95 | 3.02 | 3.50 | 751 | 2 638 |
| 13.09.2019 | 5.40 | 5.50 | 4.52 | 5.46 | 129 | 612 |
| 12.09.2019 | 5.50 | 5.50 | 4.81 | 5.50 | 30 | 159 |
| 11.09.2019 | 4.95 | 5.50 | 4.91 | 5.50 | 35 | 173 |
| 10.09.2019 | 5.95 | 6.04 | 5.95 | 5.99 | 10 | 60 |
| 09.09.2019 | 4.70 | 6.37 | 4.61 | 6.37 | 132 | 614 |
| 06.09.2019 | 5.60 | 7.13 | 5.60 | 6.40 | 95 | 555 |
| 05.09.2019 | 6.00 | 7.28 | 5.25 | 7.28 | 119 | 749 |
| 04.09.2019 | 5.31 | 6.14 | 5.20 | 6.14 | 272 | 1 550 |
| 03.09.2019 | 7.00 | 7.14 | 5.12 | 5.25 | 215 | 1 201 |
| 02.09.2019 | 6.21 | 8.99 | 6.05 | 6.07 | 104 | 685 |
| 30.08.2019 | 4.60 | 5.90 | 4.60 | 5.90 | 119 | 566 |
| 29.08.2019 | 6.00 | 6.00 | 6.00 | 6.00 | 2 | 12 |
| 28.08.2019 | 5.52 | 6.00 | 5.10 | 6.00 | 110 | 606 |
| 27.08.2019 | 4.90 | 5.80 | 4.55 | 5.49 | 251 | 1 206 |
| 26.08.2019 | 4.35 | 5.66 | 4.01 | 4.65 | 458 | 1 882 |
| 23.08.2019 | 5.99 | 6.40 | 4.55 | 6.00 | 266 | 1 284 |
| 22.08.2019 | 3.99 | 6.44 | 3.71 | 6.00 | 142 | 754 |
| 21.08.2019 | 3.99 | 5.17 | 3.28 | 3.98 | 400 | 1 338 |
| 20.08.2019 | 3.96 | 6.37 | 3.50 | 5.19 | 243 | 890 |
| 19.08.2019 | 6.39 | 6.39 | 6.39 | 6.39 | 1 | 6 |
| 16.08.2019 | 6.49 | 6.49 | 3.91 | 4.17 | 104 | 433 |
| 14.08.2019 | 7.00 | 7.00 | 4.11 | 5.50 | 183 | 879 |
| 13.08.2019 | 6.75 | 6.75 | 4.81 | 4.90 | 132 | 705 |
| 12.08.2019 | 6.18 | 6.50 | 5.75 | 5.75 | 51 | 307 |
| 09.08.2019 | 7.50 | 7.50 | 7.50 | 7.50 | 2 | 15 |
| 08.08.2019 | 6.50 | 7.38 | 6.18 | 7.38 | 12 | 78 |
| 07.08.2019 | 6.73 | 7.70 | 6.18 | 7.70 | 142 | 943 |
| 06.08.2019 | 5.00 | 6.95 | 5.00 | 6.95 | 69 | 417 |
| 05.08.2019 | 3.60 | 5.70 | 3.00 | 5.70 | 1 041 | 3 372 |
| 02.08.2019 | 4.30 | 4.49 | 3.50 | 3.94 | 717 | 2 576 |
| 01.08.2019 | 4.98 | 4.98 | 3.62 | 4.40 | 556 | 2 280 |
| 31.07.2019 | 4.32 | 5.19 | 3.99 | 4.99 | 2 500 | 10 266 |
| 30.07.2019 | 5.60 | 5.60 | 4.50 | 4.50 | 592 | 2 824 |
| 29.07.2019 | 6.20 | 6.20 | 4.51 | 4.98 | 600 | 3 031 |
| 26.07.2019 | 6.50 | 6.50 | 6.10 | 6.20 | 82 | 521 |
| 25.07.2019 | 6.50 | 7.74 | 6.00 | 6.00 | 385 | 2 460 |
| 24.07.2019 | 6.61 | 6.61 | 6.00 | 6.00 | 164 | 1 035 |
| 23.07.2019 | 7.27 | 7.30 | 7.27 | 7.30 | 16 | 116 |
| 22.07.2019 | 7.46 | 7.46 | 7.27 | 7.27 | 22 | 164 |
