Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-02-13 | 317,90 | 316,90 | 318,00 | 317,00 | 2.421 | -0,28% |
| 2014-02-12 | 317,90 | 315,00 | 317,90 | 317,90 | 1.355 | +0,92% |
| 2014-02-11 | 310,90 | 310,90 | 317,00 | 315,00 | 7.156 | +1,32% |
| 2014-02-10 | 309,00 | 304,00 | 310,90 | 310,90 | 2.961 | +0,45% |
| 2014-02-07 | 307,85 | 305,00 | 309,50 | 309,50 | 3.509 | +1,11% |
| 2014-02-06 | 309,00 | 294,20 | 310,00 | 306,10 | 6.256 | +0,72% |
| 2014-02-05 | 296,50 | 292,00 | 303,90 | 303,90 | 8.659 | +3,19% |
| 2014-02-04 | 291,90 | 288,00 | 296,00 | 294,50 | 924 | +1,55% |
| 2014-02-03 | 289,10 | 273,40 | 291,85 | 290,00 | 10.583 | +0,00% |
| 2014-01-31 | 298,45 | 290,00 | 298,45 | 290,00 | 4.096 | -1,02% |
| 2014-01-30 | 291,00 | 291,00 | 297,00 | 293,00 | 4.605 | -2,17% |
| 2014-01-29 | 298,00 | 298,00 | 303,90 | 299,50 | 1.345 | +0,18% |
| 2014-01-28 | 283,10 | 283,10 | 298,95 | 298,95 | 2.970 | +4,16% |
| 2014-01-27 | 291,00 | 286,00 | 291,00 | 287,00 | 22.454 | -2,05% |
| 2014-01-24 | 304,00 | 293,00 | 304,00 | 293,00 | 30.963 | -2,66% |
| 2014-01-23 | 300,20 | 300,20 | 305,60 | 301,00 | 11.919 | -1,63% |
| 2014-01-22 | 303,90 | 298,45 | 306,55 | 306,00 | 1.993 | +2,68% |
| 2014-01-21 | 294,05 | 294,05 | 303,00 | 298,00 | 72.710 | +1,36% |
| 2014-01-20 | 297,15 | 290,05 | 297,15 | 294,00 | 2.270 | -1,51% |
| 2014-01-17 | 296,00 | 296,00 | 298,55 | 298,50 | 557 | +0,81% |
