Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2017-03-23 | 44,00 | 44,00 | 45,70 | 44,88 | 13.033 | +1,81% |
| 2017-03-22 | 43,80 | 43,55 | 44,08 | 44,08 | 9.332 | +0,64% |
| 2017-03-21 | 43,80 | 43,80 | 44,01 | 43,80 | 17.248 | -0,02% |
| 2017-03-20 | 43,81 | 43,79 | 44,01 | 43,81 | 9.742 | -1,44% |
| 2017-03-17 | 44,40 | 43,00 | 44,45 | 44,45 | 17.237 | +0,11% |
| 2017-03-16 | 44,05 | 43,80 | 44,40 | 44,40 | 20.980 | -0,22% |
| 2017-03-14 | 44,50 | 44,02 | 45,20 | 44,50 | 13.143 | -2,33% |
| 2017-03-13 | 44,50 | 44,18 | 47,19 | 45,56 | 39.301 | +2,04% |
| 2017-03-10 | 44,20 | 43,72 | 44,65 | 44,65 | 16.446 | +1,02% |
| 2017-03-09 | 43,82 | 43,82 | 44,40 | 44,20 | 36.008 | -0,90% |
| 2017-03-08 | 44,50 | 44,11 | 44,80 | 44,60 | 32.265 | -0,89% |
| 2017-03-07 | 45,11 | 44,67 | 45,60 | 45,00 | 22.829 | -0,35% |
| 2017-03-06 | 45,55 | 44,14 | 45,55 | 45,16 | 25.974 | -0,90% |
| 2017-03-03 | 43,85 | 43,02 | 45,62 | 45,57 | 73.737 | +3,80% |
| 2017-03-02 | 42,80 | 42,80 | 44,00 | 43,90 | 58.279 | +2,55% |
| 2017-03-01 | 43,00 | 42,80 | 43,09 | 42,81 | 71.763 | -0,65% |
| 2017-02-28 | 42,60 | 42,60 | 43,50 | 43,09 | 28.759 | +1,15% |
| 2017-02-27 | 42,81 | 41,70 | 42,92 | 42,60 | 77.930 | -0,75% |
| 2017-02-24 | 44,04 | 42,50 | 46,00 | 42,92 | 182.700 | -0,35% |
| 2017-02-23 | 42,66 | 41,50 | 43,20 | 43,07 | 30.632 | +1,80% |
