Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-05-13 | 244,00 | 242,00 | 250,00 | 250,00 | 3.596 | +4,82% |
| 2014-05-12 | 228,00 | 215,90 | 243,00 | 238,50 | 33.023 | +3,16% |
| 2014-05-09 | 237,10 | 231,10 | 242,75 | 231,20 | 12.385 | -5,25% |
| 2014-05-08 | 254,00 | 244,00 | 254,00 | 244,00 | 6.014 | -3,56% |
| 2014-05-07 | 256,50 | 245,10 | 256,50 | 253,00 | 11.008 | -2,20% |
| 2014-05-06 | 262,00 | 256,50 | 262,00 | 258,70 | 1.472 | -1,26% |
| 2014-05-05 | 268,50 | 258,15 | 268,50 | 262,00 | 924 | -1,76% |
| 2014-05-02 | 267,50 | 264,00 | 267,90 | 266,70 | 1.300 | +0,30% |
| 2014-04-30 | 267,05 | 263,00 | 268,00 | 265,90 | 7.214 | +0,53% |
| 2014-04-29 | 264,90 | 262,15 | 264,90 | 264,50 | 8.002 | +0,95% |
| 2014-04-28 | 262,00 | 260,50 | 265,00 | 262,00 | 1.329 | -0,57% |
| 2014-04-25 | 264,10 | 261,10 | 266,80 | 263,50 | 3.356 | +0,34% |
| 2014-04-24 | 272,00 | 261,10 | 273,00 | 262,60 | 13.572 | -3,46% |
| 2014-04-23 | 272,50 | 267,10 | 272,50 | 272,00 | 8.013 | +0,74% |
| 2014-04-22 | 268,00 | 262,00 | 270,00 | 270,00 | 18.181 | +3,45% |
| 2014-04-17 | 260,00 | 259,95 | 269,90 | 261,00 | 20.304 | +1,56% |
| 2014-04-16 | 270,00 | 248,00 | 270,00 | 257,00 | 11.245 | -4,10% |
| 2014-04-15 | 283,00 | 268,00 | 283,00 | 268,00 | 19.126 | -7,78% |
| 2014-04-14 | 298,00 | 282,10 | 299,00 | 290,60 | 2.950 | -2,81% |
| 2014-04-11 | 299,00 | 297,30 | 302,00 | 299,00 | 802 | +0,00% |
