Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-12-09 | 318,20 | 317,60 | 320,95 | 320,00 | 4.284 | +0,02% |
| 2013-12-06 | 324,00 | 318,00 | 324,00 | 319,95 | 1.028 | -1,25% |
| 2013-12-05 | 323,90 | 320,00 | 326,90 | 324,00 | 1.982 | +0,31% |
| 2013-12-04 | 326,95 | 311,10 | 326,95 | 323,00 | 4.110 | -1,22% |
| 2013-12-03 | 324,00 | 320,65 | 327,00 | 327,00 | 2.540 | +0,93% |
| 2013-12-02 | 324,95 | 320,10 | 325,00 | 324,00 | 5.047 | -0,29% |
| 2013-11-29 | 326,00 | 322,50 | 326,00 | 324,95 | 3.390 | -0,47% |
| 2013-11-28 | 327,95 | 324,00 | 327,95 | 326,50 | 4.576 | +0,62% |
| 2013-11-27 | 328,70 | 324,00 | 328,70 | 324,50 | 2.736 | -1,31% |
| 2013-11-26 | 326,00 | 318,00 | 328,90 | 328,80 | 31.501 | +1,18% |
| 2013-11-25 | 322,20 | 317,95 | 325,00 | 324,95 | 1.349 | +0,62% |
| 2013-11-22 | 325,00 | 321,70 | 327,00 | 322,95 | 1.284 | -1,09% |
| 2013-11-21 | 325,95 | 324,00 | 327,90 | 326,50 | 5.743 | +0,46% |
| 2013-11-20 | 313,95 | 312,00 | 330,00 | 325,00 | 15.184 | +3,52% |
| 2013-11-19 | 313,90 | 310,75 | 313,95 | 313,95 | 2.344 | +0,00% |
| 2013-11-18 | 312,00 | 311,00 | 313,95 | 313,95 | 2.486 | +0,46% |
| 2013-11-15 | 313,95 | 308,00 | 313,95 | 312,50 | 7.299 | -0,38% |
| 2013-11-14 | 313,80 | 312,10 | 313,95 | 313,70 | 143 | -0,03% |
| 2013-11-13 | 310,05 | 310,05 | 313,95 | 313,80 | 3.582 | +1,23% |
| 2013-11-12 | 311,50 | 310,00 | 314,00 | 310,00 | 5.723 | -1,27% |
