Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2017-02-22 | 42,30 | 42,30 | 43,64 | 42,31 | 33.916 | -0,56% |
| 2017-02-21 | 44,10 | 42,45 | 44,10 | 42,55 | 26.173 | -3,54% |
| 2017-02-20 | 44,27 | 43,26 | 44,27 | 44,11 | 25.724 | -0,41% |
| 2017-02-17 | 44,79 | 43,50 | 45,00 | 44,29 | 9.574 | +2,26% |
| 2017-02-15 | 44,95 | 43,11 | 45,32 | 43,31 | 29.958 | -2,12% |
| 2017-02-14 | 45,00 | 44,00 | 45,30 | 44,25 | 10.330 | -1,67% |
| 2017-02-13 | 44,25 | 43,12 | 46,00 | 45,00 | 42.613 | +1,58% |
| 2017-02-10 | 45,25 | 43,80 | 45,89 | 44,30 | 44.878 | -3,59% |
| 2017-02-09 | 45,35 | 45,06 | 46,88 | 45,95 | 27.508 | +1,32% |
| 2017-02-08 | 45,00 | 44,00 | 45,70 | 45,35 | 21.602 | +1,91% |
| 2017-02-07 | 45,99 | 43,00 | 46,10 | 44,50 | 46.394 | -3,26% |
| 2017-02-06 | 44,70 | 44,70 | 47,30 | 46,00 | 73.666 | +3,35% |
| 2017-02-03 | 41,77 | 41,11 | 46,39 | 44,51 | 64.332 | +6,71% |
| 2017-02-02 | 41,59 | 41,27 | 41,84 | 41,71 | 6.874 | +0,51% |
| 2017-02-01 | 43,30 | 41,00 | 44,21 | 41,50 | 24.461 | -3,04% |
| 2017-01-31 | 42,00 | 41,56 | 43,33 | 42,80 | 29.771 | +1,66% |
| 2017-01-30 | 43,90 | 41,61 | 43,90 | 42,10 | 21.844 | -3,86% |
| 2017-01-27 | 41,01 | 41,00 | 44,35 | 43,79 | 65.205 | +9,48% |
| 2017-01-26 | 41,91 | 39,00 | 41,91 | 40,00 | 53.851 | -3,61% |
| 2017-01-25 | 40,98 | 40,45 | 42,34 | 41,50 | 23.869 | +1,22% |
