120 Test

September 27, 2014 4:13 pmComments Off on 120 TestViews: 43
Symbol Date Open High Low Close Volume
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
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 2016-09-21 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 65.26 65.26 65.26 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 2016-07-15 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 2016-05-24 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

Comments

comments

Comments are closed