ADV (ADV) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2019-01-31 | 8,02 | 7,84 | 8,48 | 8,20 | 1.049 | +2,24% |
| 2019-01-30 | 8,48 | 8,02 | 8,48 | 8,02 | 555 | -6,53% |
| 2019-01-28 | 8,68 | 8,58 | 8,70 | 8,58 | 1.602 | -1,15% |
| 2019-01-25 | 7,80 | 7,52 | 8,80 | 8,68 | 12.339 | +13,61% |
| 2019-01-24 | 7,44 | 7,44 | 7,80 | 7,64 | 9.609 | +3,80% |
| 2019-01-23 | 7,54 | 7,36 | 7,54 | 7,36 | 2.866 | -2,39% |
| 2019-01-22 | 7,54 | 7,54 | 7,54 | 7,54 | 24 | +0,00% |
| 2019-01-21 | 7,60 | 7,54 | 7,60 | 7,54 | 3.309 | -0,26% |
| 2019-01-18 | 7,58 | 7,56 | 7,58 | 7,56 | 2.254 | +0,80% |
| 2019-01-16 | 7,70 | 7,50 | 7,96 | 7,50 | 7.338 | -1,32% |
| 2019-01-15 | 7,46 | 7,46 | 7,60 | 7,60 | 1.010 | +1,88% |
| 2019-01-11 | 7,40 | 7,40 | 7,60 | 7,46 | 136 | -0,53% |
| 2019-01-09 | 7,28 | 7,28 | 7,50 | 7,50 | 1.061 | +3,31% |
| 2019-01-08 | 7,86 | 7,26 | 7,86 | 7,26 | 6.850 | -8,33% |
| 2019-01-07 | 8,16 | 7,92 | 8,16 | 7,92 | 2.937 | -6,60% |
| 2019-01-03 | 8,16 | 8,16 | 8,50 | 8,48 | 510 | +6,00% |
| 2019-01-02 | 7,30 | 7,30 | 8,00 | 8,00 | 5.902 | +13,31% |
| 2018-12-28 | 8,00 | 7,06 | 8,00 | 7,06 | 6.402 | -10,18% |
| 2018-12-27 | 7,80 | 7,16 | 8,10 | 7,86 | 4.643 | +0,77% |
| 2018-12-21 | 7,86 | 7,80 | 8,50 | 7,80 | 10.859 | -1,27% |
