Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-05-21 | 17,60 | 17,48 | 19,00 | 18,15 | 57.371 | +3,12% |
| 2009-05-20 | 17,19 | 17,19 | 17,60 | 17,60 | 12.238 | +2,98% |
| 2009-05-19 | 17,00 | 16,50 | 17,09 | 17,09 | 14.740 | -2,34% |
| 2009-05-18 | 16,49 | 16,23 | 17,75 | 17,50 | 15.933 | +4,54% |
| 2009-05-15 | 16,21 | 16,15 | 16,80 | 16,74 | 3.395 | +4,56% |
| 2009-05-14 | 15,50 | 15,50 | 16,90 | 16,01 | 1.710 | +0,19% |
| 2009-05-13 | 16,20 | 15,11 | 16,20 | 15,98 | 908 | -2,50% |
| 2009-05-12 | 16,40 | 16,00 | 16,88 | 16,39 | 1.519 | +1,49% |
| 2009-05-11 | 15,75 | 15,11 | 16,15 | 16,15 | 91.293 | +0,94% |
| 2009-05-08 | 16,40 | 15,76 | 16,40 | 16,00 | 3.125 | -2,44% |
| 2009-05-07 | 15,11 | 15,11 | 16,41 | 16,40 | 1.273 | +0,00% |
| 2009-05-06 | 16,88 | 16,18 | 16,88 | 16,40 | 2.074 | +0,24% |
| 2009-05-05 | 16,88 | 16,36 | 16,88 | 16,36 | 531 | +1,30% |
| 2009-05-04 | 16,01 | 15,11 | 16,88 | 16,15 | 2.465 | -1,28% |
| 2009-04-30 | 15,64 | 15,11 | 16,37 | 16,36 | 1.285 | +1,30% |
| 2009-04-29 | 16,15 | 16,00 | 16,88 | 16,15 | 4.849 | +4,53% |
| 2009-04-28 | 15,45 | 15,45 | 15,45 | 15,45 | 5 | -3,98% |
| 2009-04-27 | 16,01 | 15,01 | 16,09 | 16,09 | 1.339 | -0,37% |
| 2009-04-24 | 16,15 | 15,90 | 16,15 | 16,15 | 30.210 | +0,56% |
| 2009-04-23 | 16,15 | 15,76 | 16,15 | 16,06 | 623 | -0,12% |
