Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2012-02-01 | 128,50 | 128,50 | 134,00 | 132,50 | 6.177.111 | +3,11% |
| 2012-01-31 | 128,00 | 128,00 | 134,90 | 128,50 | 210.957 | -0,39% |
| 2012-01-30 | 132,30 | 128,60 | 132,30 | 129,00 | 96.902 | +1,10% |
| 2012-01-27 | 123,80 | 123,80 | 134,60 | 127,60 | 100.737 | +2,33% |
| 2012-01-26 | 118,00 | 117,50 | 128,00 | 124,70 | 490.735 | +6,22% |
| 2012-01-25 | 116,50 | 114,00 | 118,00 | 117,40 | 14.615.592 | +0,86% |
| 2012-01-24 | 116,70 | 114,50 | 116,70 | 116,40 | 35.945 | -0,43% |
| 2012-01-23 | 117,90 | 113,10 | 117,90 | 116,90 | 297.579 | +1,21% |
| 2012-01-20 | 117,00 | 115,50 | 118,00 | 115,50 | 42.442 | -1,28% |
| 2012-01-19 | 115,10 | 115,00 | 117,00 | 117,00 | 23.673 | +0,95% |
| 2012-01-18 | 118,00 | 115,00 | 118,00 | 115,90 | 42.587 | -1,28% |
| 2012-01-17 | 114,90 | 113,00 | 117,40 | 117,40 | 90.802 | +3,53% |
| 2012-01-16 | 113,50 | 113,40 | 113,50 | 113,40 | 2.155 | +0,80% |
| 2012-01-13 | 112,90 | 111,10 | 114,00 | 112,50 | 1.688.009 | -0,35% |
| 2012-01-12 | 113,00 | 111,70 | 113,00 | 112,90 | 8.854 | +0,80% |
| 2012-01-11 | 113,00 | 112,00 | 114,50 | 112,00 | 64.185 | -0,53% |
| 2012-01-10 | 112,60 | 112,60 | 113,00 | 112,60 | 18.633 | +0,00% |
| 2012-01-09 | 112,30 | 112,30 | 114,90 | 112,60 | 39.857 | -2,51% |
| 2012-01-05 | 113,40 | 112,50 | 115,80 | 115,50 | 39.593 | +1,67% |
| 2012-01-04 | 116,80 | 113,60 | 116,80 | 113,60 | 6.092 | -1,65% |
