Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-04-22 | 15,90 | 15,12 | 16,10 | 16,08 | 2.359 | +0,50% |
| 2009-04-21 | 16,29 | 15,01 | 16,29 | 16,00 | 164 | -1,72% |
| 2009-04-20 | 16,28 | 16,28 | 16,28 | 16,28 | 54 | +0,12% |
| 2009-04-17 | 16,27 | 16,26 | 16,27 | 16,26 | 385 | -0,06% |
| 2009-04-16 | 16,28 | 15,89 | 16,28 | 16,27 | 448 | +0,74% |
| 2009-04-15 | 16,15 | 16,15 | 16,27 | 16,15 | 352 | +0,94% |
| 2009-04-14 | 16,19 | 16,00 | 16,19 | 16,00 | 3.152 | +1,20% |
| 2009-04-09 | 16,20 | 15,81 | 16,20 | 15,81 | 86 | +0,51% |
| 2009-04-08 | 16,10 | 15,73 | 16,49 | 15,73 | 7.399 | -1,69% |
| 2009-04-07 | 16,10 | 15,71 | 16,10 | 16,00 | 92 | -0,19% |
| 2009-04-06 | 16,10 | 16,00 | 16,10 | 16,03 | 169 | -0,43% |
| 2009-04-03 | 15,55 | 15,45 | 16,10 | 16,10 | 1.512 | +4,41% |
| 2009-04-02 | 15,79 | 15,42 | 15,79 | 15,42 | 32 | -0,52% |
| 2009-04-01 | 15,50 | 15,50 | 15,50 | 15,50 | 54 | +0,00% |
| 2009-03-31 | 15,79 | 15,13 | 15,79 | 15,50 | 691 | +3,33% |
| 2009-03-30 | 14,48 | 14,48 | 15,80 | 15,00 | 1.645 | -0,99% |
| 2009-03-27 | 15,35 | 15,15 | 15,35 | 15,15 | 399 | -2,82% |
| 2009-03-26 | 15,70 | 15,32 | 15,70 | 15,59 | 433 | -2,56% |
| 2009-03-25 | 15,50 | 15,49 | 16,49 | 16,00 | 1.538 | -2,97% |
| 2009-03-24 | 15,60 | 15,60 | 16,90 | 16,49 | 15.444 | +7,08% |
