Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2016-09-22 | 23,02 | 21,00 | 26,20 | 25,41 | 43.857 | +7,22% |
| 2016-09-21 | 24,25 | 23,62 | 24,25 | 23,70 | 3.811 | -2,87% |
| 2016-09-20 | 24,25 | 24,00 | 25,13 | 24,40 | 4.607 | +1,71% |
| 2016-09-19 | 24,50 | 23,99 | 24,87 | 23,99 | 3.429 | +2,30% |
| 2016-09-16 | 23,50 | 23,45 | 25,13 | 23,45 | 14.344 | +0,00% |
| 2016-09-15 | 24,02 | 22,50 | 24,25 | 23,45 | 10.642 | -3,85% |
| 2016-09-14 | 25,00 | 24,03 | 25,20 | 24,39 | 5.231 | -0,20% |
| 2016-09-13 | 25,00 | 24,44 | 25,19 | 24,44 | 7.003 | -1,13% |
| 2016-09-12 | 25,98 | 24,50 | 26,41 | 24,72 | 7.879 | -4,56% |
| 2016-09-09 | 27,14 | 25,68 | 27,15 | 25,90 | 17.236 | -4,60% |
| 2016-09-08 | 27,49 | 26,88 | 27,87 | 27,15 | 4.841 | -1,02% |
| 2016-09-07 | 27,40 | 26,80 | 27,70 | 27,43 | 8.880 | +0,11% |
| 2016-09-06 | 28,10 | 27,06 | 28,42 | 27,40 | 11.505 | -2,11% |
| 2016-09-05 | 27,69 | 27,00 | 29,20 | 27,99 | 6.029 | +1,05% |
| 2016-09-02 | 28,09 | 26,70 | 28,09 | 27,70 | 7.096 | -0,22% |
| 2016-09-01 | 28,14 | 27,76 | 28,90 | 27,76 | 19.303 | -0,75% |
| 2016-08-31 | 27,36 | 27,36 | 29,25 | 27,97 | 6.017 | -0,67% |
| 2016-08-30 | 27,80 | 27,70 | 28,39 | 28,16 | 8.740 | +1,00% |
| 2016-08-29 | 28,50 | 27,81 | 28,55 | 27,88 | 7.633 | -2,18% |
| 2016-08-26 | 29,05 | 28,45 | 29,55 | 28,50 | 8.356 | -1,89% |
