Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-04-10 | 293,20 | 293,20 | 305,00 | 299,00 | 29.209 | +2,05% |
| 2014-04-09 | 294,95 | 291,65 | 295,00 | 293,00 | 2.553 | -0,19% |
| 2014-04-08 | 293,00 | 290,00 | 298,40 | 293,55 | 2.317 | -0,47% |
| 2014-04-07 | 292,30 | 292,30 | 298,35 | 294,95 | 2.398 | -0,35% |
| 2014-04-04 | 295,20 | 294,90 | 298,25 | 296,00 | 34.570 | +0,36% |
| 2014-04-03 | 294,90 | 291,50 | 300,00 | 294,95 | 6.339 | +0,00% |
| 2014-04-02 | 295,65 | 292,95 | 295,65 | 294,95 | 3.256 | -0,02% |
| 2014-04-01 | 290,00 | 287,00 | 295,70 | 295,00 | 5.291 | +2,09% |
| 2014-03-31 | 285,30 | 279,00 | 289,90 | 288,95 | 8.886 | +1,74% |
| 2014-03-28 | 280,00 | 280,00 | 285,00 | 284,00 | 2.068 | +1,43% |
| 2014-03-27 | 276,00 | 275,60 | 285,00 | 280,00 | 4.570 | +0,72% |
| 2014-03-26 | 280,00 | 276,20 | 291,75 | 278,00 | 6.175 | -1,52% |
| 2014-03-25 | 285,00 | 281,00 | 292,00 | 282,30 | 2.954 | -1,64% |
| 2014-03-24 | 291,00 | 287,00 | 293,95 | 287,00 | 2.614 | -2,71% |
| 2014-03-21 | 301,20 | 291,50 | 304,65 | 295,00 | 40.936 | -1,01% |
| 2014-03-20 | 286,00 | 281,00 | 298,00 | 298,00 | 15.019 | +6,05% |
| 2014-03-19 | 289,00 | 281,00 | 289,00 | 281,00 | 2.345 | -1,40% |
| 2014-03-18 | 290,00 | 285,00 | 290,00 | 285,00 | 2.406 | +1,06% |
| 2014-03-17 | 263,10 | 263,10 | 287,90 | 282,00 | 11.911 | +2,17% |
| 2014-03-14 | 282,10 | 260,00 | 286,95 | 276,00 | 24.143 | -4,17% |
