Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2013-07-16 | 286,90 | 281,00 | 286,90 | 284,90 | 3.142 | -0,04% |
| 2013-07-15 | 287,90 | 284,00 | 287,90 | 285,00 | 3.439 | -0,35% |
| 2013-07-12 | 287,00 | 283,00 | 287,00 | 286,00 | 482 | +0,70% |
| 2013-07-11 | 288,00 | 282,50 | 288,00 | 284,00 | 1.277 | +0,00% |
| 2013-07-10 | 286,00 | 282,00 | 286,00 | 284,00 | 2.061 | +0,00% |
| 2013-07-09 | 288,00 | 280,00 | 288,00 | 284,00 | 1.405 | -0,70% |
| 2013-07-08 | 292,90 | 280,00 | 292,90 | 286,00 | 2.190 | -0,69% |
| 2013-07-05 | 289,85 | 287,00 | 294,95 | 288,00 | 3.576 | +0,00% |
| 2013-07-04 | 277,20 | 277,00 | 288,45 | 288,00 | 8.629 | +8,07% |
| 2013-07-03 | 271,90 | 264,10 | 271,90 | 266,50 | 1.945 | -1,99% |
| 2013-07-02 | 268,00 | 265,00 | 271,90 | 271,90 | 2.048 | +1,46% |
| 2013-07-01 | 265,00 | 264,00 | 268,00 | 268,00 | 627 | +1,52% |
| 2013-06-28 | 265,00 | 261,10 | 272,00 | 264,00 | 3.788 | -0,38% |
| 2013-06-27 | 271,00 | 262,00 | 274,80 | 265,00 | 2.560 | -1,49% |
| 2013-06-26 | 261,00 | 238,15 | 269,00 | 269,00 | 11.502 | +0,75% |
| 2013-06-25 | 272,00 | 261,10 | 275,00 | 267,00 | 2.715 | -1,84% |
| 2013-06-24 | 273,00 | 271,30 | 277,00 | 272,00 | 1.940 | -1,09% |
| 2013-06-21 | 271,00 | 270,00 | 278,75 | 275,00 | 2.551 | +0,73% |
| 2013-06-20 | 280,10 | 273,00 | 282,00 | 273,00 | 2.656 | -3,87% |
| 2013-06-19 | 284,15 | 281,00 | 288,00 | 284,00 | 10.491 | +0,35% |
