Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2017-01-24 | 43,25 | 40,31 | 43,25 | 41,00 | 27.380 | -3,07% |
| 2017-01-23 | 43,44 | 42,30 | 44,80 | 42,30 | 26.797 | -1,63% |
| 2017-01-20 | 41,75 | 41,00 | 44,50 | 43,00 | 55.906 | +1,90% |
| 2017-01-19 | 43,10 | 42,00 | 43,70 | 42,20 | 38.219 | -2,04% |
| 2017-01-18 | 43,10 | 42,16 | 44,00 | 43,08 | 45.011 | -0,94% |
| 2017-01-17 | 45,79 | 43,00 | 47,78 | 43,49 | 120.893 | -3,46% |
| 2017-01-16 | 42,30 | 41,96 | 45,79 | 45,05 | 86.756 | +6,50% |
| 2017-01-13 | 43,78 | 40,72 | 43,90 | 42,30 | 132.928 | -3,84% |
| 2017-01-12 | 39,45 | 38,54 | 46,00 | 43,99 | 146.000 | +12,65% |
| 2017-01-11 | 38,50 | 37,51 | 39,45 | 39,05 | 85.993 | +4,11% |
| 2017-01-10 | 38,76 | 37,51 | 39,25 | 37,51 | 62.293 | -1,55% |
| 2017-01-09 | 37,48 | 36,82 | 38,71 | 38,10 | 57.884 | +2,97% |
| 2017-01-05 | 37,01 | 36,75 | 37,49 | 37,00 | 20.913 | +0,68% |
| 2017-01-04 | 35,00 | 34,35 | 37,49 | 36,75 | 30.571 | +5,76% |
| 2017-01-03 | 35,18 | 34,75 | 35,39 | 34,75 | 65.907 | +0,14% |
| 2017-01-02 | 35,00 | 34,30 | 35,70 | 34,70 | 24.935 | +1,58% |
| 2016-12-30 | 33,90 | 33,90 | 34,62 | 34,16 | 19.420 | +1,67% |
| 2016-12-29 | 32,45 | 32,16 | 34,03 | 33,60 | 28.960 | +4,67% |
| 2016-12-28 | 31,20 | 31,20 | 32,59 | 32,10 | 24.553 | +2,88% |
| 2016-12-27 | 31,80 | 31,20 | 32,49 | 31,20 | 54.381 | -1,79% |
