120 Test

September 27, 2014 4:13 pmComments Off on 120 TestViews: 46
Symbol Date Open High Low Close Volume
NBP 2018-01-23 48.56 49.20 48.32 49.02 590500
NBP 2018-01-22 48.30 48.90 47.85 48.79 742500
NBP 2018-01-19 47.79 48.00 47.44 47.94 305500
NBP 2018-01-18 48.00 48.38 47.25 47.53 1292000
NBP 2018-01-17 47.35 47.94 46.90 47.74 626500
NBP 2018-01-16 46.87 47.84 46.80 47.17 636500
NBP 2018-01-15 47.02 47.19 46.25 46.83 273500
NBP 2018-01-12 47.50 47.73 46.75 47.26 932000
NBP 2018-01-11 48.60 49.25 47.30 47.60 3140500
NBP 2018-01-10 48.20 48.80 47.90 48.47 1159000
NBP 2018-01-09 49.94 50.00 47.95 48.00 2173000
NBP 2018-01-08 50.24 50.45 49.80 49.94 885000
NBP 2018-01-05 50.00 50.49 49.76 50.24 1065000
NBP 2018-01-04 48.40 50.48 48.20 49.96 1586000
NBP 2018-01-03 48.50 49.00 48.23 48.47 437500
NBP 2018-01-02 48.00 48.97 48.00 48.77 994500
NBP 2018-01-01 48.10 48.75 48.00 48.56 159000
NBP 2017-12-29 46.98 49.20 46.98 48.56 2796500
NBP 2017-12-28 46.70 47.55 46.50 46.91 468500
NBP 2017-12-27 46.70 47.25 46.06 46.80 802500
NBP 2017-12-26 45.86 46.51 45.86 46.23 365000
NBP 2017-12-22 45.00 47.23 45.00 46.70 1152500
NBP 2017-12-21 43.94 45.76 43.30 44.99 3691500
NBP 2017-12-20 43.43 44.00 43.39 43.59 3352500
NBP 2017-12-19 43.52 43.70 42.81 43.03 148500
NBP 2017-12-18 43.55 44.00 43.35 43.54 1709000
NBP 2017-12-15 43.01 43.99 43.00 43.57 414500
NBP 2017-12-14 43.60 43.60 43.00 43.10 375500
NBP 2017-12-13 43.21 44.00 43.21 43.63 308500
NBP 2017-12-12 42.90 43.70 42.50 43.43 587000
NBP 2017-12-11 43.99 44.68 42.60 43.01 629000
NBP 2017-12-08 43.05 44.34 42.60 44.03 571000
NBP 2017-12-07 44.90 45.00 42.58 43.03 1216000
NBP 2017-12-06 44.80 45.00 44.80 44.82 51500
NBP 2017-12-05 44.75 45.00 44.55 44.75 65500
NBP 2017-12-04 45.00 45.49 44.60 44.80 171000
NBP 2017-11-30 43.93 45.25 43.87 44.84 807000
NBP 2017-11-29 43.83 43.90 43.50 43.69 315500
NBP 2017-11-28 43.85 44.00 43.55 43.61 138500
NBP 2017-11-27 43.49 44.00 43.26 43.57 182000
NBP 2017-11-24 43.80 44.49 43.30 43.61 655000
NBP 2017-11-23 44.65 44.65 43.85 43.96 412000
NBP 2017-11-22 44.99 44.99 44.20 44.29 307500
NBP 2017-11-21 44.50 45.00 44.41 44.58 210500
NBP 2017-11-20 45.31 45.50 44.50 44.55 347000
NBP 2017-11-17 45.60 45.61 45.31 45.42 240500
NBP 2017-11-16 45.30 45.70 45.30 45.59 132000
NBP 2017-11-15 45.00 45.69 44.90 45.29 160500
NBP 2017-11-14 45.65 46.00 45.01 45.13 174000
NBP 2017-11-13 46.18 46.18 45.15 45.43 158500
NBP 2017-11-10 45.99 46.00 45.60 45.87 300500
NBP 2017-11-09 44.99 46.01 44.99 45.93 995000
NBP 2017-11-08 43.51 44.99 43.51 44.80 2624000
NBP 2017-11-07 44.25 44.40 43.50 43.60 550500
NBP 2017-11-06 44.51 44.51 43.93 44.11 254500
NBP 2017-11-03 44.23 44.75 43.99 44.70 789500
NBP 2017-11-02 44.51 44.80 44.25 44.45 320500
NBP 2017-11-01 44.00 45.20 43.99 44.85 1299000
NBP 2017-11-01 44.00 45.20 43.99 44.85 1299000
NBP 2017-10-31 45.50 45.50 44.00 44.14 588500
NBP 2017-10-30 46.49 46.49 45.10 45.46 662500
NBP 2017-10-27 47.12 47.30 45.10 45.91 1386500
NBP 2017-10-26 47.39 47.55 47.00 47.06 228000
NBP 2017-10-25 47.01 47.44 47.00 47.22 248000
NBP 2017-10-24 47.10 47.24 46.75 46.99 468500
NBP 2017-10-23 47.85 47.85 46.81 47.03 636500
NBP 2017-10-20 48.00 48.46 47.32 47.52 635000
NBP 2017-10-19 47.50 48.18 47.20 48.00 474000
NBP 2017-10-18 47.25 47.89 46.80 47.23 255500
NBP 2017-10-17 48.52 48.80 47.40 47.72 335500
NBP 2017-10-16 48.48 49.40 48.06 48.52 412500
NBP 2017-10-13 46.50 48.84 45.00 48.33 796500
NBP 2017-10-12 48.01 48.30 46.00 46.52 252500
NBP 2017-10-11 48.20 48.79 47.25 48.04 450000
NBP 2017-10-10 48.50 48.75 47.70 47.94 185500
NBP 2017-10-09 49.50 49.80 48.20 48.73 283000
NBP 2017-10-06 49.00 49.75 48.73 49.51 467500
NBP 2017-10-05 49.29 49.38 48.00 49.03 327500
NBP 2017-10-04 48.79 50.45 47.00 49.05 722000
NBP 2017-10-03 49.00 49.18 48.06 48.27 185500
NBP 2017-10-02 49.06 49.40 48.65 48.78 240500
NBP 2017-09-29 48.61 49.59 48.61 49.14 512500
NBP 2017-09-28 48.60 49.49 48.50 48.73 2334000
NBP 2017-09-27 49.77 49.77 49.77 49.77 116500
NBP 2017-09-27 49.77 49.77 49.77 49.77 116500
NBP 2017-09-26 52.38 52.38 52.38 52.38 186500
NBP 2017-09-25 58.11 58.11 55.13 55.13 3455500
NBP 2017-09-22 58.01 58.60 57.51 58.03 202500
NBP 2017-09-21 59.40 59.61 57.00 57.65 1305500
NBP 2017-09-20 60.00 60.30 59.50 59.99 363500
NBP 2017-09-19 58.85 60.85 58.75 60.14 928500
NBP 2017-09-19 58.85 60.85 58.75 60.14 928500
NBP 2017-09-18 58.52 59.00 58.06 58.49 509500
NBP 2017-09-15 58.55 60.00 58.12 59.09 371500
NBP 2017-09-14 58.27 59.70 58.06 59.33 318000
NBP 2017-09-13 56.95 58.92 56.50 58.27 1440500
NBP 2017-09-12 55.01 57.76 54.72 56.12 1252500
NBP 2017-09-11 54.44 55.50 53.50 55.01 1896500
NBP 2017-09-08 54.78 56.00 53.80 53.94 2295500
NBP 2017-09-07 55.51 55.51 52.75 53.64 4598500
NBP 2017-09-06 55.89 56.25 55.35 55.52 1385500
NBP 2017-09-05 55.60 55.98 55.30 55.64 960000
NBP 2017-08-31 56.30 56.90 54.65 55.53 1255000
NBP 2017-08-30 56.05 56.98 56.00 56.55 252500
NBP 2017-08-29 57.50 57.55 56.75 56.98 1475500
NBP 2017-08-28 59.00 59.40 56.98 57.62 304000
NBP 2017-08-25 59.50 59.98 59.00 59.42 378000
NBP 2017-08-24 60.80 61.29 59.56 59.82 819500
NBP 2017-08-23 60.00 61.59 60.00 60.95 674500
NBP 2017-08-22 59.50 60.80 59.20 60.34 415000
NBP 2017-08-21 61.54 61.54 59.51 59.95 756000
NBP 2017-08-18 60.06 60.85 59.00 60.72 378500
NBP 2017-08-17 60.99 61.00 60.40 60.76 293000
NBP 2017-08-16 60.50 61.75 60.50 60.98 490000
NBP 2017-08-15 60.50 61.49 59.90 60.11 856000
NBP 2017-08-11 60.50 61.10 60.46 60.69 548000
NBP 2017-08-10 61.24 61.25 60.61 60.68 94000
NBP 2017-08-09 60.30 61.50 60.20 61.00 392500
NBP 2017-08-08 61.00 61.24 60.55 60.87 311500
NBP 2017-08-07 61.18 61.60 60.80 61.07 192500
NBP 2017-08-04 61.72 62.90 61.25 61.40 1263500
NBP 2017-08-03 61.35 61.75 61.05 61.58 461500
NBP 2017-08-02 61.39 61.70 61.00 61.22 550000
NBP 2017-08-01 61.25 61.50 60.50 60.94 765500
NBP 2017-07-31 61.25 62.25 60.80 61.02 983500
NBP 2017-07-28 59.01 61.65 59.01 61.06 864500
NBP 2017-07-27 61.82 61.99 61.45 61.60 183500
NBP 2017-07-26 61.40 62.24 61.23 61.97 225000
NBP 2017-07-25 61.45 61.89 61.00 61.65 274500
NBP 2017-07-24 60.99 61.25 60.71 61.15 60500
NBP 2017-07-21 60.00 61.00 59.50 60.81 225500
NBP 2017-07-20 61.90 62.20 60.01 60.40 476000
NBP 2017-07-19 61.50 62.20 60.45 61.34 282000
NBP 2017-07-18 61.75 62.49 61.45 62.31 379500
NBP 2017-07-17 59.98 61.99 59.98 61.61 418500
NBP 2017-07-14 60.35 61.74 59.80 61.38 556500
NBP 2017-07-13 58.65 61.00 58.50 60.34 1380500
NBP 2017-07-12 56.26 59.30 56.26 58.78 375000
NBP 2017-07-11 59.00 59.39 57.45 57.46 2892000
NBP 2017-07-10 59.00 61.50 58.97 60.47 2090500
NBP 2017-07-07 58.48 59.40 58.10 59.06 507000
NBP 2017-07-06 59.25 59.39 58.05 58.48 153500
NBP 2017-07-05 58.40 59.50 58.06 59.09 1011500
NBP 2017-07-04 57.06 58.60 57.00 58.44 993500
NBP 2017-07-03 59.01 59.01 56.50 57.02 1139500
NBP 2017-06-30 58.11 59.50 58.00 59.01 1357000
NBP 2017-06-29 60.11 61.35 57.65 58.30 4105000
NBP 2017-06-22 60.00 60.89 59.90 60.66 733500
NBP 2017-06-21 59.00 60.90 58.70 59.73 4304000
NBP 2017-06-20 61.50 61.95 59.12 59.57 1163000
NBP 2017-06-19 63.88 63.88 61.00 61.41 1201500
NBP 2017-06-16 65.01 65.01 62.50 63.21 1488500
NBP 2017-06-15 65.00 65.64 64.61 65.50 878500
NBP 2017-06-14 65.99 66.50 64.85 65.27 553500
NBP 2017-06-13 64.50 66.50 63.80 65.47 918500
NBP 2017-06-12 66.01 66.01 63.15 64.31 300500
NBP 2017-06-09 67.25 67.60 66.10 66.27 144000
NBP 2017-06-08 66.90 67.40 66.50 67.18 1967500
NBP 2017-06-07 67.98 68.01 66.25 66.50 1468500
NBP 2017-06-06 68.44 68.74 67.49 67.97 1139000
NBP 2017-06-05 65.66 68.89 65.66 68.45 1472000
NBP 2017-06-02 63.00 66.40 63.00 65.66 1392000
NBP 2017-06-01 65.00 66.15 63.50 64.19 1273500
NBP 2017-05-31 65.02 67.86 63.00 66.33 8719500
NBP 2017-05-30 66.01 66.47 65.00 65.30 433500
NBP 2017-05-29 66.81 67.09 65.90 66.19 503500
NBP 2017-05-26 67.00 67.60 66.57 67.09 1378000
NBP 2017-05-25 69.00 69.00 66.45 66.81 1786500
NBP 2017-05-24 68.50 69.40 68.40 68.85 1862000
NBP 2017-05-23 67.55 68.00 67.50 67.88 805000
NBP 2017-05-22 67.51 67.98 67.19 67.48 631500
NBP 2017-05-19 67.25 67.85 67.00 67.33 649000
NBP 2017-05-18 68.50 68.50 67.40 67.51 853500
NBP 2017-05-17 68.88 69.00 68.25 68.42 963500
NBP 2017-05-16 69.50 69.51 67.80 68.51 1392500
NBP 2017-05-15 68.88 69.74 68.50 68.69 1961000
NBP 2017-05-12 69.10 69.10 68.60 68.70 218000
NBP 2017-05-11 69.00 69.05 68.30 68.96 499500
NBP 2017-05-10 69.00 69.00 68.00 68.49 1649500
NBP 2017-05-09 66.55 68.60 66.50 68.33 4501000
NBP 2017-05-08 64.88 66.48 64.65 66.25 4398000
NBP 2017-05-05 65.00 65.69 64.40 64.77 3988500
NBP 2017-05-04 64.24 65.00 63.81 64.87 995000
NBP 2017-05-03 63.90 64.50 63.50 63.87 1323500
NBP 2017-05-02 63.46 64.35 63.46 63.97 1288000
NBP 2017-04-28 63.50 63.98 63.36 63.75 934500
NBP 2017-04-27 63.99 64.00 63.53 63.70 200000
NBP 2017-04-26 63.80 64.30 63.61 64.09 428500
NBP 2017-04-25 64.55 64.69 63.70 63.92 926000
NBP 2017-04-24 63.50 64.80 63.08 64.33 2841500
NBP 2017-04-21 62.40 63.60 62.00 63.34 2989000
NBP 2017-04-20 62.80 64.40 61.70 62.27 3830000
NBP 2017-04-19 61.25 63.29 61.25 62.90 1293000
NBP 2017-04-18 61.40 63.35 61.40 62.96 1835500
NBP 2017-04-17 62.10 62.21 60.60 61.49 631000
NBP 2017-04-14 61.65 62.50 61.65 62.02 570000
NBP 2017-04-13 63.24 63.75 61.51 61.97 1287000
NBP 2017-04-12 61.20 63.50 61.13 62.74 1401500
NBP 2017-04-11 60.48 61.49 60.17 61.29 1410500
NBP 2017-04-10 60.20 60.88 59.80 60.36 2444000
NBP 2017-04-07 59.50 60.75 59.50 60.19 1715500
NBP 2017-04-06 62.75 62.75 60.19 60.20 5636500
NBP 2017-04-05 66.50 66.70 63.35 63.35 5922500
NBP 2017-04-04 73.75 74.40 73.75 74.18 1149500
NBP 2017-04-03 75.00 75.00 73.00 73.78 3784500
NBP 2017-03-31 74.73 75.60 74.10 74.67 4292000
NBP 2017-03-30 75.02 75.02 74.30 74.44 1547500
NBP 2017-03-29 75.00 75.40 75.00 75.14 1685500
NBP 2017-03-28 75.34 75.39 74.90 75.00 646000
NBP 2017-03-27 75.40 75.40 74.80 75.05 657000
NBP 2017-03-24 75.40 75.49 75.06 75.16 775500
NBP 2017-03-22 75.05 75.30 75.00 75.04 1104000
NBP 2017-03-21 75.15 75.40 74.76 75.02 875000
NBP 2017-03-20 74.25 75.20 74.25 75.08 1165500
NBP 2017-03-17 75.00 75.39 73.50 74.17 3277000
NBP 2017-03-16 74.50 75.09 74.01 74.99 515000
NBP 2017-03-15 75.50 76.02 74.46 74.59 1044500
NBP 2017-03-14 74.50 75.90 73.70 75.45 5172500
NBP 2017-03-13 74.75 74.95 74.00 74.36 638500
NBP 2017-03-10 74.50 75.14 74.06 74.96 2317000
NBP 2017-03-09 75.35 75.40 74.03 74.44 2773000
NBP 2017-03-08 75.20 75.62 75.00 75.37 2012500
NBP 2017-03-07 75.51 75.90 74.70 74.93 3041500
NBP 2017-03-06 77.00 77.86 75.65 75.93 1296000
NBP 2017-03-03 77.15 77.80 76.40 76.61 2038500
NBP 2017-03-02 76.20 77.80 76.00 77.10 2768000
NBP 2017-03-01 75.70 76.40 75.15 75.62 2708000
NBP 2017-02-28 75.52 76.80 74.75 75.02 2741000
NBP 2017-02-27 77.85 77.85 75.12 75.55 2959000
NBP 2017-02-24 78.51 79.01 77.40 77.66 0
NBP 2017-02-23 79.00 79.10 77.45 78.51 2487500
NBP 2017-02-22 80.00 81.00 78.10 78.45 13009000
NBP 2017-02-21 79.00 80.00 77.75 79.41 1371500
NBP 2017-02-20 80.80 80.85 78.00 78.56 2074000
NBP 2017-02-17 81.50 81.80 79.95 80.33 2298500
NBP 2017-02-16 82.00 82.20 81.33 81.96 1635000
NBP 2017-02-15 82.89 83.00 80.85 81.51 2846500
NBP 2017-02-14 82.49 83.39 81.81 82.66 3919500
NBP 2017-02-13 81.49 83.64 81.49 82.46 5644000
NBP 2017-02-10 82.11 83.20 81.20 81.45 3071000
NBP 2017-02-09 78.99 82.23 78.50 81.86 7159500
NBP 2017-02-08 76.38 78.94 76.20 78.58 8504000
NBP 2017-02-07 76.19 76.94 76.08 76.17 2384000
NBP 2017-02-06 75.18 76.50 75.00 75.89 1866000
NBP 2017-02-03 75.50 76.30 74.80 74.97 1707500
NBP 2017-02-02 76.47 76.89 75.70 76.20 3111500
NBP 2017-02-01 75.30 76.35 75.30 76.00 3644500
NBP 2017-01-31 75.40 76.55 74.25 74.77 5547000
NBP 2017-01-30 77.60 78.99 75.50 75.70 6785000
NBP 2017-01-27 75.98 78.99 75.98 77.78 10625500
NBP 2017-01-26 75.69 75.90 75.30 75.68 2236500
NBP 2017-01-25 76.40 76.40 75.25 75.47 2347000
NBP 2017-01-24 75.56 76.00 75.40 75.58 957000
NBP 2017-01-23 75.74 76.10 75.65 75.97 1244500
NBP 2017-01-20 75.45 76.65 75.25 75.47 1626000
NBP 2017-01-19 75.75 76.15 75.00 75.14 2907000
NBP 2017-01-18 75.50 76.10 75.20 75.64 1546000
NBP 2017-01-17 75.31 75.75 74.31 75.48 1497000
NBP 2017-01-16 77.50 77.50 75.01 75.16 6689500
NBP 2017-01-13 79.00 79.01 76.70 77.02 3335000
NBP 2017-01-12 78.35 79.50 77.92 79.12 1837500
NBP 2017-01-11 77.49 78.75 77.25 78.12 2404000
NBP 2017-01-10 78.00 78.05 77.00 77.25 1647500
NBP 2017-01-09 78.00 78.50 77.51 77.79 1464000
NBP 2017-01-06 77.15 77.99 77.00 77.88 924000
NBP 2017-01-05 77.80 77.86 76.70 77.09 1043500
NBP 2017-01-04 78.06 78.89 77.26 77.55 3751500
NBP 2017-01-03 78.18 79.45 76.90 78.14 3581000
NBP 2017-01-02 75.24 78.20 74.90 77.71 4275500
NBP 2016-12-30 74.80 75.29 74.60 74.89 1546500
NBP 2016-12-29 74.84 75.19 74.51 74.90 696500
NBP 2016-12-28 74.11 75.00 74.11 74.72 1062000
NBP 2016-12-27 74.01 74.52 73.80 73.99 378500
NBP 2016-12-26 74.20 74.48 73.80 73.82 441000
NBP 2016-12-23 74.00 74.70 74.00 74.36 1695500
NBP 2016-12-22 74.03 75.75 73.75 74.00 4664500
NBP 2016-12-21 74.80 75.50 73.50 73.97 5138500
NBP 2016-12-20 73.59 76.10 73.30 74.81 8648000
NBP 2016-12-19 73.30 73.65 72.51 73.29 4105500
NBP 2016-12-16 73.50 73.90 72.90 73.20 1337000
NBP 2016-12-15 72.45 74.09 71.90 73.48 3104000
NBP 2016-12-14 73.49 73.50 72.15 72.24 2487500
NBP 2016-12-13 73.60 73.99 72.75 73.33 1825000
NBP 2016-12-09 72.80 74.69 72.80 73.47 2512500
NBP 2016-12-08 73.21 74.00 72.50 72.83 1527000
NBP 2016-12-07 72.95 74.20 72.89 73.67 2218500
NBP 2016-12-06 73.59 73.59 72.50 72.71 3169500
NBP 2016-12-05 71.64 74.40 71.64 73.36 4508500
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

Comments

comments

Comments are closed