Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2016-06-01 | 44,02 | 38,00 | 44,70 | 38,60 | 31.248 | -11,85% |
| 2016-05-31 | 49,94 | 43,79 | 49,95 | 43,79 | 41.853 | -11,64% |
| 2016-05-30 | 49,00 | 49,00 | 50,77 | 49,56 | 23.550 | +1,87% |
| 2016-05-27 | 46,98 | 46,22 | 49,00 | 48,65 | 71.602 | +4,96% |
| 2016-05-25 | 48,00 | 46,10 | 49,46 | 46,35 | 11.821 | -2,42% |
| 2016-05-24 | 47,97 | 47,20 | 48,20 | 47,50 | 18.176 | +0,53% |
| 2016-05-23 | 49,50 | 46,70 | 51,00 | 47,25 | 9.229 | -3,96% |
| 2016-05-20 | 48,80 | 48,60 | 51,97 | 49,20 | 26.397 | +1,76% |
| 2016-05-19 | 50,20 | 45,80 | 50,67 | 48,35 | 62.286 | -0,51% |
| 2016-05-18 | 59,40 | 48,42 | 59,40 | 48,60 | 50.855 | -18,18% |
| 2016-05-17 | 67,80 | 58,00 | 67,80 | 59,40 | 14.538 | -15,08% |
| 2016-05-16 | 71,00 | 69,79 | 72,15 | 69,95 | 7.001 | -1,49% |
| 2016-05-13 | 76,72 | 71,01 | 76,72 | 71,01 | 1.206 | -7,78% |
| 2016-05-12 | 77,77 | 76,72 | 78,00 | 77,00 | 1.169 | -1,28% |
| 2016-05-11 | 80,55 | 78,00 | 81,00 | 78,00 | 905 | -6,41% |
| 2016-05-09 | 79,35 | 79,10 | 84,00 | 83,34 | 6.855 | +5,09% |
| 2016-05-06 | 79,71 | 79,10 | 80,90 | 79,30 | 1.184 | +0,25% |
| 2016-05-05 | 79,72 | 79,10 | 79,72 | 79,10 | 3.355 | +0,00% |
| 2016-05-04 | 79,80 | 79,10 | 79,80 | 79,10 | 1.203 | +0,00% |
| 2016-05-02 | 80,09 | 79,10 | 80,10 | 79,10 | 199 | -0,88% |
