Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-10-31 | 205,00 | 199,90 | 207,90 | 199,90 | 6.017 | -1,96% |
| 2014-10-30 | 200,00 | 196,25 | 204,90 | 203,90 | 8.505 | +2,98% |
| 2014-10-29 | 200,00 | 196,00 | 203,50 | 198,00 | 2.161 | -0,50% |
| 2014-10-28 | 202,00 | 197,75 | 203,20 | 199,00 | 14.574 | -1,70% |
| 2014-10-27 | 204,90 | 201,00 | 207,50 | 202,45 | 1.376 | -1,00% |
| 2014-10-24 | 204,90 | 203,00 | 204,95 | 204,50 | 3.849 | +0,20% |
| 2014-10-23 | 208,80 | 202,50 | 208,80 | 204,10 | 1.265 | -0,39% |
| 2014-10-22 | 213,00 | 203,75 | 213,00 | 204,90 | 53.749 | -3,94% |
| 2014-10-21 | 213,00 | 209,50 | 213,40 | 213,30 | 3.951 | -0,09% |
| 2014-10-20 | 215,00 | 213,40 | 216,00 | 213,50 | 529 | -0,70% |
| 2014-10-17 | 215,00 | 213,00 | 215,00 | 215,00 | 2.783 | +0,00% |
| 2014-10-16 | 219,00 | 214,05 | 219,00 | 215,00 | 1.443 | -1,38% |
| 2014-10-15 | 214,95 | 213,05 | 221,90 | 218,00 | 14.927 | +1,40% |
| 2014-10-14 | 208,05 | 197,55 | 215,00 | 215,00 | 6.904 | +3,34% |
| 2014-10-13 | 211,20 | 207,15 | 212,00 | 208,05 | 1.667 | -1,40% |
| 2014-10-10 | 211,30 | 208,00 | 213,00 | 211,00 | 5.931 | -0,47% |
| 2014-10-09 | 212,00 | 211,00 | 214,85 | 212,00 | 1.997 | +0,00% |
| 2014-10-08 | 210,05 | 210,05 | 213,00 | 212,00 | 1.865 | -0,47% |
| 2014-10-07 | 213,85 | 210,20 | 215,00 | 213,00 | 2.262 | +0,00% |
| 2014-10-06 | 214,45 | 209,35 | 215,00 | 213,00 | 1.699 | +0,47% |
