120 Test

September 27, 2014 4:13 pmComments Off on 120 TestViews: 25
Symbol Date Open High Low Close Volume
NBP 2016-12-02 70.99 71.68 70.81 71.42 1675500
NBP 2016-12-01 71.18 71.50 70.65 70.77 986500
NBP 2016-11-30 72.06 72.06 70.50 70.65 3358000
NBP 2016-11-29 72.67 72.90 71.90 72.04 1541000
NBP 2016-11-28 72.50 72.75 72.10 72.40 1393500
NBP 2016-11-25 73.30 73.30 72.40 72.57 1346000
NBP 2016-11-24 72.87 73.60 72.50 72.90 2020500
NBP 2016-11-23 72.54 73.25 72.35 72.88 2297500
NBP 2016-11-22 72.75 73.26 72.40 72.54 1337500
NBP 2016-11-21 73.00 73.01 72.49 72.55 463500
NBP 2016-11-18 72.50 73.21 72.00 72.75 3633000
NBP 2016-11-17 72.80 73.10 72.10 72.42 1719000
NBP 2016-11-16 73.25 73.40 72.50 72.80 535500
NBP 2016-11-15 73.25 73.46 72.74 72.95 1189000
NBP 2016-11-14 74.18 74.20 73.01 73.24 1710000
NBP 2016-11-11 74.00 74.51 73.51 73.78 1398500
NBP 2016-11-10 74.05 74.70 73.56 74.33 2468500
NBP 2016-11-09 73.80 74.20 71.90 73.83 3518500
NBP 2016-11-08 75.00 75.10 73.80 73.99 902000
NBP 2016-11-07 74.80 75.25 74.50 74.71 512500
NBP 2016-11-04 75.40 75.89 74.41 74.51 763500
NBP 2016-11-03 74.00 76.00 73.85 75.22 5969000
NBP 2016-11-02 74.89 75.50 73.55 73.86 3896000
NBP 2016-11-01 71.76 74.95 71.76 74.83 1171000
NBP 2016-10-31 72.00 72.80 71.25 71.83 870500
NBP 2016-10-28 71.10 72.89 70.50 72.36 1777500
NBP 2016-10-27 73.21 75.00 71.50 71.62 2622500
NBP 2016-10-26 73.17 74.10 73.00 73.43 1572500
NBP 2016-10-25 74.00 74.00 72.60 73.51 263000
NBP 2016-10-24 74.75 74.75 74.25 74.27 417000
NBP 2016-10-21 74.95 75.00 74.11 74.72 424000
NBP 2016-10-20 74.70 75.00 74.50 74.73 604000
NBP 2016-10-19 74.90 75.10 74.25 74.46 691500
NBP 2016-10-18 74.15 74.90 73.75 74.70 2232500
NBP 2016-10-17 73.21 74.20 73.20 74.01 1103500
NBP 2016-10-14 74.00 74.20 73.50 73.74 559000
NBP 2016-10-13 74.95 74.99 74.00 74.37 681500
NBP 2016-10-10 74.00 75.01 73.80 74.92 698500
NBP 2016-10-07 75.25 75.25 73.85 74.15 1040500
NBP 2016-10-06 75.27 75.27 74.20 74.26 1252500
NBP 2016-10-05 75.89 75.89 74.51 75.28 2672500
NBP 2016-10-04 73.65 75.00 73.40 74.49 4727000
NBP 2016-10-03 73.65 73.70 73.10 73.42 376500
NBP 2016-09-30 73.64 73.64 73.00 73.21 2322000
NBP 2016-09-29 74.51 74.80 72.80 73.10 587000
NBP 2016-09-28 74.50 74.65 74.00 74.11 256000
NBP 2016-09-27 74.95 75.05 74.10 74.47 1664000
NBP 2016-09-26 74.74 75.00 74.35 74.45 803000
NBP 2016-09-23 75.89 77.00 74.15 74.45 2248000
NBP 2016-09-22 74.99 75.50 74.40 75.30 1827000
NBP 2016-09-22 74.99 75.50 74.40 75.30 1827000
NBP 2016-09-21 74.51 75.00 73.40 74.16 2942000
NBP 2016-09-20 75.10 76.50 74.25 74.70 4257500
NBP 2016-09-19 74.69 75.25 74.00 74.93 10515000
NBP 2016-09-16 75.20 75.50 74.00 74.48 2701500
NBP 2016-09-15 75.75 75.99 74.50 75.23 1100000
NBP 2016-09-09 76.49 76.53 75.50 75.63 834500
NBP 2016-09-08 75.52 77.49 75.51 76.11 2830000
NBP 2016-09-07 75.29 76.10 74.80 75.49 2616500
NBP 2016-09-06 73.05 75.25 72.75 74.77 4327000
NBP 2016-09-05 72.80 73.30 72.02 73.04 1861500
NBP 2016-09-02 72.20 73.50 71.77 72.69 1187500
NBP 2016-09-01 72.51 73.29 72.02 72.21 1353500
NBP 2016-08-31 73.34 73.90 72.01 72.58 6042000
NBP 2016-08-30 73.75 74.75 72.90 73.65 6124500
NBP 2016-08-29 69.80 73.05 69.80 73.00 6563500
NBP 2016-08-26 66.20 69.72 65.51 69.58 13322000
NBP 2016-08-25 65.77 66.66 65.77 66.40 1346000
NBP 2016-08-24 65.50 65.90 65.25 65.73 240500
NBP 2016-08-23 65.30 65.85 64.76 65.62 1028500
NBP 2016-08-22 65.77 65.25 65.25 65.26 704500
NBP 2016-08-19 66.70 66.70 66.00 66.19 609000
NBP 2016-08-18 66.89 67.20 66.40 66.70 2068000
NBP 2016-08-17 65.99 67.29 65.61 66.45 3966500
NBP 2016-08-16 66.30 66.30 65.50 65.66 351500
NBP 2016-08-15 66.65 66.65 65.58 65.92 400500
NBP 2016-08-12 66.80 66.80 66.25 66.43 224000
NBP 2016-08-11 67.25 67.68 66.25 66.51 1597500
NBP 2016-08-10 67.99 68.25 67.00 67.08 2174500
NBP 2016-08-09 66.75 67.93 65.72 67.24 4147500
NBP 2016-08-08 66.00 66.55 66.00 66.19 820500
NBP 2016-08-05 66.00 66.15 65.25 65.87 194000
NBP 2016-08-04 65.70 66.69 65.52 65.92 1020000
NBP 2016-08-03 66.50 67.60 65.20 65.58 1619500
NBP 2016-08-02 68.20 68.50 66.05 66.62 3122000
NBP 2016-08-01 64.40 67.09 64.40 67.09 6733500
NBP 2016-07-29 63.75 64.11 63.17 63.90 1116000
NBP 2016-07-28 62.25 64.45 62.25 63.76 3206000
NBP 2016-07-27 62.02 62.75 62.02 62.24 462000
NBP 2016-07-26 62.06 62.49 62.00 62.26 140000
NBP 2016-07-25 62.90 62.90 62.05 62.10 724000
NBP 2016-07-22 62.50 63.45 62.25 62.53 1357500
NBP 2016-07-21 62.26 63.60 62.25 62.61 2282000
NBP 2016-07-20 61.00 62.50 60.80 62.04 2467000
NBP 2016-07-19 60.90 61.55 60.81 60.88 1642500
NBP 2016-07-18 59.55 60.75 59.30 60.68 2464500
NBP 2016-07-18 59.55 60.75 59.30 60.68 2464500
NBP 2016-07-15 59.50 61.00 59.05 59.27 4118000
NBP 2016-07-14 59.00 59.55 58.81 59.37 3169500
NBP 2016-07-13 59.20 59.50 58.75 58.98 617000
NBP 2016-07-12 59.00 59.40 58.65 58.95 501000
NBP 2016-07-11 57.85 59.35 57.85 58.78 668000
NBP 2016-07-04 57.97 58.10 57.75 57.85 89000
NBP 2016-06-30 58.20 58.20 57.70 57.81 859500
NBP 2016-06-29 58.40 58.80 58.10 58.18 4198500
NBP 2016-06-28 57.70 58.10 57.70 57.92 927500
NBP 2016-06-27 57.61 58.00 57.50 57.74 311000
NBP 2016-06-24 57.75 58.00 56.25 57.78 663000
NBP 2016-06-23 58.10 58.50 58.00 58.30 286500
NBP 2016-06-22 58.25 58.50 57.80 58.00 2589000
NBP 2016-06-21 57.67 58.10 57.11 58.00 1639500
NBP 2016-06-20 57.80 58.99 57.41 57.68 588500
NBP 2016-06-17 56.71 58.50 56.71 58.10 3315500
NBP 2016-06-16 55.36 57.70 55.00 56.79 2593500
NBP 2016-06-15 55.50 55.65 53.90 55.36 1412500
NBP 2016-06-14 52.10 53.99 52.00 53.53 307500
NBP 2016-06-13 51.85 52.48 51.85 52.14 275500
NBP 2016-06-10 52.98 53.00 52.11 52.24 176000
NBP 2016-06-09 53.30 53.30 52.90 53.00 153000
NBP 2016-06-08 53.50 53.74 53.10 53.28 189000
NBP 2016-06-07 53.50 54.00 53.30 53.36 259000
NBP 2016-06-06 54.10 54.10 53.50 53.56 262500
NBP 2016-06-03 54.25 54.25 53.75 53.98 342000
NBP 2016-06-02 53.68 54.25 53.65 54.10 185500
NBP 2016-06-01 54.14 54.25 53.62 53.99 281000
NBP 2016-05-31 53.45 54.70 53.01 53.94 482500
NBP 2016-05-30 54.00 54.35 53.50 53.64 567500
NBP 2016-05-27 54.25 54.49 53.90 54.15 1410000
NBP 2016-05-26 53.93 54.99 53.93 54.12 362000
NBP 2016-05-25 53.80 53.95 53.50 53.61 1246500
NBP 2016-05-25 53.80 53.95 53.50 53.61 1246500
NBP 2016-05-24 53.62 54.50 53.50 53.87 447500
NBP 2016-05-23 53.61 54.00 53.35 53.71 516500
NBP 2016-05-20 54.35 54.50 54.00 54.12 567500
NBP 2016-05-19 53.90 54.60 53.50 54.18 3853500
NBP 2016-05-18 54.25 54.25 53.75 53.92 339500
NBP 2016-05-17 55.00 55.01 53.90 54.00 983000
NBP 2016-05-16 55.50 55.50 54.41 54.57 615500
NBP 2016-05-13 55.51 55.51 55.21 55.41 101500
NBP 2016-05-12 55.55 55.55 55.30 55.49 281000
NBP 2016-05-11 55.50 56.15 55.55 55.60 805000
NBP 2016-05-10 55.80 56.10 55.20 55.99 1412500
NBP 2016-05-09 56.00 56.25 55.58 55.86 1744000
NBP 2016-05-06 55.59 57.57 55.40 55.82 371000
NBP 2016-05-05 55.45 55.60 54.85 55.50 1097000
NBP 2016-05-04 55.19 55.81 55.01 55.30 1949500
NBP 2016-05-03 54.99 55.51 54.52 55.00 2302500
NBP 2016-05-02 55.50 55.74 54.75 54.99 307500
NBP 2016-04-29 55.10 56.35 54.80 55.52 1434000
NBP 2016-04-28 54.75 55.65 54.50 55.03 2808500
NBP 2016-04-27 54.30 54.50 53.81 54.38 470000
NBP 2016-04-26 53.99 54.25 53.50 54.02 318500
NBP 2016-04-25 54.20 54.20 53.35 53.65 98500
NBP 2016-04-22 53.31 54.49 53.31 53.99 138500
NBP 2016-04-21 54.00 54.50 53.50 53.61 248000
NBP 2016-04-20 54.00 54.40 53.81 54.10 129500
NBP 2016-04-19 55.00 55.00 54.11 54.16 187000
NBP 2016-04-18 52.76 55.40 52.76 54.92 2740000
NBP 2016-04-15 52.45 53.50 52.20 53.28 1231500
NBP 2016-04-14 52.20 52.70 51.67 52.28 7434000
NBP 2016-04-13 52.55 53.49 52.00 52.23 507500
NBP 2016-04-12 52.40 53.25 52.00 53.01 309000
NBP 2016-04-11 52.95 53.50 52.20 52.27 648500
NBP 2016-04-08 53.25 53.61 52.95 53.07 1422000
NBP 2016-04-07 53.48 53.65 53.30 53.47 299000
NBP 2016-04-06 53.69 53.89 53.48 53.52 328500
NBP 2016-04-05 53.30 54.00 53.05 53.50 465500
NBP 2016-04-04 52.15 53.75 51.72 53.26 1249000
NBP 2016-04-01 51.65 52.30 51.63 51.93 747500
NBP 2016-03-31 51.51 51.99 51.40 51.66 562500
NBP 2016-03-30 51.30 51.60 51.20 51.38 147000
NBP 2016-03-29 51.31 52.00 51.30 51.38 156500
NBP 2016-03-28 50.81 52.00 50.50 51.61 372500
NBP 2016-03-25 52.00 52.00 51.05 51.17 714000
NBP 2016-03-24 53.20 53.20 52.25 52.34 286500
NBP 2016-03-22 53.50 53.75 52.75 53.04 1103500
NBP 2016-03-21 60.90 60.98 60.30 60.53 1669500
NBP 2016-03-18 61.00 61.49 60.75 61.04 2063500
NBP 2016-03-17 61.05 61.32 60.90 60.98 1101500
NBP 2016-03-16 61.49 61.49 60.80 61.00 538500
NBP 2016-03-15 61.14 61.15 60.55 60.99 637000
NBP 2016-03-14 60.99 61.48 60.80 60.98 524000
NBP 2016-03-11 61.13 61.23 60.40 60.69 662000
NBP 2016-03-10 60.99 62.10 60.95 61.01 1837500
NBP 2016-03-09 61.35 61.44 60.65 60.84 1032500
NBP 2016-03-08 61.00 61.50 60.31 61.31 2157000
NBP 2016-03-07 60.00 60.50 59.76 60.21 974000
NBP 2016-03-04 60.10 60.49 59.40 59.66 1187500
NBP 2016-03-03 59.51 60.70 59.39 60.10 2615500
NBP 2016-03-02 57.64 59.95 57.45 59.56 3823000
NBP 2016-03-01 57.35 57.70 57.00 57.49 499000
NBP 2016-02-29 57.11 57.70 57.00 57.09 907500
NBP 2016-02-26 57.70 57.75 56.91 57.12 1860500
NBP 2016-02-25 58.50 58.50 57.21 57.43 1250500
NBP 2016-02-24 58.10 58.74 58.10 58.32 1295000
NBP 2016-02-23 59.02 59.19 57.77 58.42 2235000
NBP 2016-02-22 59.79 59.80 58.50 58.63 5760000
NBP 2016-02-19 54.55 57.51 54.11 57.51 4615000
NBP 2016-02-19 54.55 57.51 54.11 57.51 4615000
NBP 2016-02-18 54.16 55.25 54.10 54.78 1778500
NBP 2016-02-17 54.39 54.39 53.70 54.07 546000
NBP 2016-02-16 54.39 55.10 54.10 54.26 5320000
NBP 2016-02-15 54.09 54.50 53.70 53.73 666000
NBP 2016-02-12 55.30 55.75 53.30 53.56 4758000
NBP 2016-02-12 55.30 55.75 53.30 53.56 4758000
NBP 2016-02-11 54.00 55.70 54.00 54.83 2397000
NBP 2016-02-10 53.30 54.90 53.16 54.07 4138500
NBP 2016-02-09 56.19 56.19 53.44 53.47 9498500
NBP 2016-02-08 56.15 57.35 56.00 56.25 519000
NBP 2016-02-04 56.70 57.15 56.06 56.26 1957500
NBP 2016-02-03 56.78 57.98 55.30 56.40 1953500
NBP 2016-02-02 55.52 57.68 55.52 56.56 3671500
NBP 2016-02-01 52.22 54.94 52.22 54.94 880500
NBP 2016-01-29 52.45 52.75 52.00 52.33 1106500
NBP 2016-01-29 52.45 52.75 52.00 52.33 1106500
NBP 2016-01-28 52.65 52.65 52.15 52.30 67500
NBP 2016-01-27 52.90 53.00 52.25 52.49 260500
NBP 2016-01-27 52.90 53.00 52.25 52.49 260500
NBP 2016-01-26 52.71 53.00 52.46 52.73 140500
NBP 2016-01-25 53.10 53.50 52.75 52.96 195000
NBP 2016-01-25 53.10 53.50 52.75 52.96 195000
NBP 2016-01-22 52.97 53.45 52.75 52.92 154000
NBP 2016-01-21 52.52 53.05 52.50 52.97 134500
NBP 2016-01-20 53.20 53.39 52.59 52.98 93000
NBP 2016-01-19 53.06 53.49 53.06 53.36 501500
NBP 2016-01-19 53.06 53.49 53.06 53.36 501500
NBP 2016-01-18 52.80 53.50 52.00 53.15 258000
NBP 2016-01-18 52.80 53.50 52.00 53.15 258000
NBP 2016-01-15 53.69 54.00 53.05 53.27 267500
NBP 2016-01-14 53.05 54.00 53.05 53.72 492500
NBP 2016-01-13 54.10 54.65 53.50 53.73 461500
NBP 2016-01-12 54.21 54.30 53.35 54.05 266500
NBP 2016-01-11 53.60 54.00 53.12 53.92 312000
NBP 2016-01-08 53.45 53.45 53.05 53.16 60000
NBP 2016-01-07 53.05 53.60 53.05 53.32 63000
NBP 2016-01-06 53.30 53.75 53.30 53.34 162500
NBP 2016-01-05 54.05 54.05 53.05 53.47 297000
NBP 2016-01-04 54.49 54.70 53.62 54.02 179000
NBP 2016-01-01 54.00 54.70 54.00 54.33 321500
NBP 2015-12-31 53.50 54.19 53.30 54.04 99000
NBP 2015-12-30 53.80 53.89 53.50 53.72 51500
NBP 2015-12-29 53.94 53.95 53.40 53.52 117500
NBP 2015-12-28 53.55 53.89 53.20 53.68 154000
NBP 2015-12-23 53.85 53.85 53.00 53.05 214000
NBP 2015-12-22 53.95 54.00 53.50 53.54 228000
NBP 2015-12-21 53.26 53.94 53.26 53.71 439500
NBP 2015-12-18 55.00 55.00 53.02 53.28 813500
NBP 2015-12-17 54.70 55.45 54.25 55.32 270500
NBP 2015-12-16 54.50 54.70 54.00 54.15 55000
NBP 2015-12-15 55.02 55.35 53.50 53.96 221500
NBP 2015-12-14 55.00 55.10 54.30 54.65 114500
NBP 2015-12-11 55.60 55.60 54.88 54.99 122000
NBP 2015-12-10 54.78 56.20 54.61 55.69 228500
NBP 2015-12-09 54.78 54.88 54.50 54.58 111000
NBP 2015-12-08 53.94 54.57 53.77 54.39 99000
NBP 2015-12-07 54.02 54.55 53.50 53.82 103500
NBP 2015-12-04 54.25 54.50 54.10 54.31 28500
NBP 2015-12-03 54.04 54.46 54.00 54.10 143000
NBP 2015-12-02 52.15 54.39 52.15 54.26 192500
NBP 2015-12-01 53.90 54.19 51.00 51.97 597500
NBP 2015-11-30 55.90 55.90 53.09 53.68 848500
NBP 2015-11-27 56.06 56.06 55.60 55.88 207500
NBP 2015-11-26 56.25 56.72 55.91 56.05 216000
NBP 2015-11-25 56.00 56.15 55.71 56.03 231000
NBP 2015-11-24 57.00 57.10 56.21 56.45 141000
NBP 2015-11-23 56.55 57.35 56.30 56.97 222500
NBP 2015-11-20 56.19 56.75 56.01 56.68 169000
NBP 2015-11-19 56.20 56.28 56.00 56.16 159000
NBP 2015-11-18 56.25 56.39 56.06 56.12 166500
NBP 2015-11-17 55.77 56.79 55.77 56.32 135000
NBP 2015-11-16 56.00 56.40 55.88 56.33 154000
NBP 2015-11-13 56.10 56.40 55.92 56.07 279500
NBP 2015-11-12 55.68 56.58 55.68 56.42 490000
NBP 2015-11-11 55.16 55.65 55.00 55.48 93000
NBP 2015-11-10 55.21 55.33 55.06 55.18 204500
NBP 2015-11-09 55.25 55.60 55.25 55.45 168500
NBP 2015-11-06 55.73 55.90 55.50 55.53 157000
NBP 2015-11-05 56.02 56.19 55.70 55.73 155000
NBP 2015-11-04 56.30 56.55 56.01 56.06 184000
NBP 2015-11-03 55.90 56.48 55.80 56.30 56000
NBP 2015-11-02 55.31 56.84 55.31 56.13 37000
NBP 2015-10-30 56.26 56.48 55.66 55.78 62000
NBP 2015-10-29 56.30 56.75 56.10 56.22 120000
NBP 2015-10-28 55.52 57.20 55.52 56.25 545500
NBP 2015-10-27 55.30 55.70 55.05 55.50 75000
NBP 2015-10-26 55.01 55.85 55.01 55.36 213000
NBP 2015-10-22 55.51 56.19 55.10 55.44 217000
NBP 2015-10-21 55.55 56.00 55.20 55.81 253000
NBP 2015-10-20 54.31 55.37 54.31 55.10 182000
NBP 2015-10-19 55.25 55.34 54.30 54.76 303500
NBP 2015-10-16 56.00 56.20 55.00 55.12 860500
NBP 2015-10-15 56.46 57.99 55.91 56.11 892500
NBP 2015-10-14 54.01 56.70 53.91 56.46 1461000
NBP 2015-10-13 52.75 54.20 52.75 54.00 929000
NBP 2015-10-12 52.45 53.22 51.86 52.83 1060000
NBP 2015-10-09 52.26 52.50 51.90 52.03 609500
NBP 2015-10-08 52.00 52.24 51.75 52.04 101500
NBP 2015-10-07 52.45 52.50 51.50 52.00 221500
NBP 2015-10-06 52.00 52.60 52.00 52.43 155500
NBP 2015-10-05 52.01 52.40 51.67 51.83 128500

Comments

comments

Comments are closed