Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2010-01-07 | 43,79 | 43,15 | 43,80 | 43,80 | 5.967 | +0,18% |
| 2010-01-06 | 43,90 | 43,10 | 43,90 | 43,72 | 538 | +0,97% |
| 2010-01-05 | 43,90 | 43,10 | 43,90 | 43,30 | 7.965 | -1,59% |
| 2010-01-04 | 44,29 | 43,00 | 44,76 | 44,00 | 1.628 | +0,23% |
| 2009-12-31 | 44,73 | 43,70 | 44,74 | 43,90 | 1.460 | -0,23% |
| 2009-12-30 | 44,50 | 44,00 | 44,50 | 44,00 | 2.099 | -1,81% |
| 2009-12-29 | 44,10 | 44,00 | 45,72 | 44,81 | 20.664 | +1,61% |
| 2009-12-28 | 45,87 | 43,50 | 45,87 | 44,10 | 55.291 | -2,97% |
| 2009-12-23 | 44,30 | 43,50 | 45,50 | 45,45 | 904 | +2,60% |
| 2009-12-22 | 44,30 | 44,25 | 44,30 | 44,30 | 3.753 | +0,68% |
| 2009-12-21 | 44,22 | 43,02 | 44,22 | 44,00 | 642 | -2,00% |
| 2009-12-18 | 45,39 | 44,50 | 45,39 | 44,90 | 5.545 | -0,22% |
| 2009-12-17 | 45,48 | 44,80 | 45,48 | 45,00 | 969 | -0,40% |
| 2009-12-16 | 45,04 | 45,00 | 45,25 | 45,18 | 1.630 | -1,14% |
| 2009-12-15 | 45,77 | 45,02 | 45,77 | 45,70 | 445 | -0,11% |
| 2009-12-14 | 45,99 | 45,00 | 45,99 | 45,75 | 30.212 | -0,52% |
| 2009-12-11 | 45,99 | 45,99 | 46,00 | 45,99 | 1.763 | +0,88% |
| 2009-12-10 | 46,00 | 45,17 | 46,00 | 45,59 | 1.316 | -1,32% |
| 2009-12-09 | 46,20 | 46,16 | 46,20 | 46,20 | 291 | +0,43% |
| 2009-12-08 | 46,00 | 46,00 | 46,00 | 46,00 | 6.303 | +0,00% |
