Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2016-12-23 | 31,01 | 31,00 | 31,98 | 31,77 | 32.961 | +4,03% |
| 2016-12-22 | 30,50 | 30,50 | 31,49 | 30,54 | 62.905 | +0,79% |
| 2016-12-21 | 30,23 | 29,51 | 30,59 | 30,30 | 11.520 | +1,00% |
| 2016-12-20 | 31,50 | 30,00 | 32,70 | 30,00 | 58.417 | -3,82% |
| 2016-12-19 | 29,30 | 28,34 | 31,48 | 31,19 | 77.598 | +6,45% |
| 2016-12-16 | 30,01 | 29,00 | 30,50 | 29,30 | 29.904 | -2,27% |
| 2016-12-15 | 30,50 | 29,70 | 31,80 | 29,98 | 24.959 | -2,66% |
| 2016-12-14 | 31,00 | 30,20 | 31,80 | 30,80 | 38.652 | -1,60% |
| 2016-12-13 | 34,79 | 29,50 | 34,79 | 31,30 | 109.964 | -8,21% |
| 2016-12-12 | 34,30 | 34,10 | 36,20 | 34,10 | 50.818 | +0,29% |
| 2016-12-09 | 36,70 | 33,60 | 36,79 | 34,00 | 28.971 | -5,97% |
| 2016-12-08 | 35,79 | 35,45 | 36,98 | 36,16 | 18.039 | +2,15% |
| 2016-12-07 | 35,15 | 34,99 | 35,80 | 35,40 | 12.827 | +0,97% |
| 2016-12-06 | 35,15 | 33,00 | 35,88 | 35,06 | 24.503 | +0,17% |
| 2016-12-05 | 37,19 | 34,45 | 37,30 | 35,00 | 28.722 | -5,33% |
| 2016-12-02 | 37,00 | 36,60 | 37,19 | 36,97 | 9.792 | -0,08% |
| 2016-12-01 | 36,31 | 36,31 | 37,10 | 37,00 | 6.818 | +1,93% |
| 2016-11-30 | 34,00 | 33,52 | 37,30 | 36,30 | 49.950 | -0,27% |
| 2016-11-29 | 37,39 | 35,33 | 38,20 | 36,40 | 66.742 | -3,96% |
| 2016-11-28 | 38,22 | 37,23 | 39,78 | 37,90 | 40.062 | -3,51% |
