Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-09-05 | 233,15 | 232,05 | 238,00 | 235,95 | 3.555 | +2,59% |
| 2014-09-04 | 222,90 | 220,55 | 234,95 | 230,00 | 5.165 | +4,47% |
| 2014-09-03 | 217,55 | 217,50 | 225,00 | 220,15 | 4.750 | +1,43% |
| 2014-09-02 | 220,00 | 216,00 | 221,95 | 217,05 | 3.564 | -1,79% |
| 2014-09-01 | 215,45 | 215,45 | 223,00 | 221,00 | 9.867 | +2,31% |
| 2014-08-29 | 218,20 | 214,00 | 218,20 | 216,00 | 2.361 | -1,53% |
| 2014-08-28 | 223,00 | 218,20 | 223,00 | 219,35 | 2.527 | -1,55% |
| 2014-08-27 | 219,50 | 219,50 | 223,90 | 222,80 | 7.976 | +1,50% |
| 2014-08-26 | 224,00 | 215,30 | 224,10 | 219,50 | 1.964 | -1,57% |
| 2014-08-25 | 224,15 | 222,40 | 228,95 | 223,00 | 1.170 | -0,27% |
| 2014-08-22 | 227,00 | 223,00 | 228,70 | 223,60 | 1.629 | -0,13% |
| 2014-08-21 | 220,00 | 220,00 | 224,40 | 223,90 | 5.535 | +2,03% |
| 2014-08-20 | 217,50 | 217,50 | 219,80 | 219,45 | 2.269 | +1,81% |
| 2014-08-19 | 215,00 | 214,95 | 218,00 | 215,55 | 3.618 | +0,82% |
| 2014-08-18 | 209,90 | 209,50 | 215,00 | 213,80 | 3.302 | +2,30% |
| 2014-08-14 | 209,20 | 207,00 | 209,20 | 209,00 | 1.706 | -0,10% |
| 2014-08-13 | 209,00 | 208,15 | 209,90 | 209,20 | 648 | -0,33% |
| 2014-08-12 | 214,00 | 209,00 | 214,00 | 209,90 | 2.286 | -0,05% |
| 2014-08-11 | 211,00 | 209,00 | 213,00 | 210,00 | 2.093 | +1,20% |
| 2014-08-08 | 206,95 | 206,95 | 210,40 | 207,50 | 2.567 | -1,24% |
