Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-08-07 | 206,95 | 204,10 | 220,00 | 210,10 | 10.099 | +1,72% |
| 2014-08-06 | 202,90 | 200,15 | 207,25 | 206,55 | 5.466 | +1,80% |
| 2014-08-05 | 205,75 | 202,40 | 212,00 | 202,90 | 2.770 | -1,00% |
| 2014-08-04 | 200,95 | 199,00 | 206,80 | 204,95 | 1.897 | +2,12% |
| 2014-08-01 | 201,00 | 193,10 | 201,25 | 200,70 | 5.806 | -0,15% |
| 2014-07-31 | 194,10 | 194,00 | 201,00 | 201,00 | 3.251 | +3,34% |
| 2014-07-30 | 201,20 | 191,15 | 201,25 | 194,50 | 13.819 | -3,23% |
| 2014-07-29 | 212,05 | 200,55 | 216,00 | 201,00 | 97.555 | -5,63% |
| 2014-07-28 | 218,50 | 211,45 | 218,50 | 213,00 | 1.276 | -0,56% |
| 2014-07-25 | 217,50 | 214,20 | 219,80 | 214,20 | 2.976 | -0,37% |
| 2014-07-24 | 204,60 | 204,60 | 221,00 | 215,00 | 85.969 | +5,39% |
| 2014-07-23 | 207,00 | 204,00 | 214,40 | 204,00 | 5.213 | -0,07% |
| 2014-07-22 | 202,00 | 200,20 | 206,00 | 204,15 | 12.709 | +1,57% |
| 2014-07-21 | 209,70 | 201,00 | 209,70 | 201,00 | 2.572 | -4,15% |
| 2014-07-18 | 205,15 | 205,00 | 209,85 | 209,70 | 2.487 | -0,62% |
| 2014-07-17 | 205,50 | 203,05 | 211,00 | 211,00 | 12.199 | +1,44% |
| 2014-07-16 | 213,40 | 205,15 | 213,50 | 208,00 | 4.397 | -1,89% |
| 2014-07-15 | 211,00 | 210,00 | 213,65 | 212,00 | 9.226 | +0,59% |
| 2014-07-14 | 215,00 | 206,85 | 224,00 | 210,75 | 3.298 | -0,12% |
| 2014-07-10 | 220,00 | 210,10 | 220,00 | 211,00 | 3.293 | -4,09% |
