Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2016-07-27 | 36,30 | 35,70 | 37,70 | 37,30 | 22.977 | +2,50% |
| 2016-07-26 | 36,50 | 35,55 | 37,95 | 36,39 | 10.964 | -0,30% |
| 2016-07-25 | 35,60 | 33,22 | 37,70 | 36,50 | 25.135 | +2,38% |
| 2016-07-22 | 36,30 | 34,53 | 36,50 | 35,65 | 16.572 | -1,79% |
| 2016-07-21 | 34,78 | 34,16 | 39,87 | 36,30 | 127.759 | +7,81% |
| 2016-07-20 | 28,00 | 28,00 | 33,79 | 33,67 | 56.781 | +21,55% |
| 2016-07-19 | 27,20 | 27,00 | 28,30 | 27,70 | 21.338 | +2,25% |
| 2016-07-18 | 27,50 | 26,83 | 27,50 | 27,09 | 29.221 | -1,49% |
| 2016-07-15 | 27,91 | 26,55 | 28,59 | 27,50 | 16.514 | -1,47% |
| 2016-07-14 | 28,61 | 27,60 | 28,61 | 27,91 | 25.994 | -4,71% |
| 2016-07-13 | 30,90 | 29,11 | 30,90 | 29,29 | 38.913 | -2,98% |
| 2016-07-12 | 32,41 | 30,19 | 32,93 | 30,19 | 34.332 | -7,96% |
| 2016-07-11 | 33,53 | 32,24 | 34,03 | 32,80 | 13.542 | -1,71% |
| 2016-07-08 | 34,00 | 33,24 | 34,53 | 33,37 | 12.284 | -2,63% |
| 2016-07-07 | 34,60 | 33,52 | 34,60 | 34,27 | 7.486 | +0,35% |
| 2016-07-06 | 35,57 | 33,70 | 35,57 | 34,15 | 7.280 | -3,99% |
| 2016-07-05 | 35,50 | 34,90 | 35,89 | 35,57 | 6.057 | +0,20% |
| 2016-07-04 | 36,00 | 34,01 | 36,00 | 35,50 | 6.721 | -1,66% |
| 2016-07-01 | 37,33 | 36,05 | 38,41 | 36,10 | 3.688 | +1,12% |
| 2016-06-30 | 38,50 | 35,70 | 39,60 | 35,70 | 8.536 | -6,05% |
