Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-12-07 | 46,00 | 46,00 | 46,00 | 46,00 | 5.100 | +0,07% |
| 2009-12-04 | 46,20 | 45,15 | 46,20 | 45,97 | 1.194 | -0,07% |
| 2009-12-03 | 45,89 | 45,10 | 46,00 | 46,00 | 2.283 | +1,72% |
| 2009-12-02 | 46,50 | 45,01 | 46,50 | 45,22 | 1.248 | +0,47% |
| 2009-12-01 | 45,88 | 45,01 | 46,39 | 45,01 | 3.712 | -1,94% |
| 2009-11-30 | 44,60 | 44,60 | 46,09 | 45,90 | 2.286 | -0,41% |
| 2009-11-27 | 45,50 | 44,10 | 46,09 | 46,09 | 3.855 | -0,02% |
| 2009-11-26 | 46,79 | 46,10 | 46,79 | 46,10 | 641 | -1,47% |
| 2009-11-25 | 47,50 | 46,26 | 47,50 | 46,79 | 1.493 | -0,45% |
| 2009-11-24 | 48,14 | 46,30 | 48,14 | 47,00 | 11.124 | +1,08% |
| 2009-11-23 | 49,01 | 46,04 | 51,00 | 46,50 | 9.465 | +1,15% |
| 2009-11-20 | 44,81 | 44,81 | 46,00 | 45,97 | 588 | +4,83% |
| 2009-11-19 | 47,00 | 43,80 | 47,00 | 43,85 | 32.533 | -6,80% |
| 2009-11-18 | 47,05 | 47,05 | 47,48 | 47,05 | 130 | +0,11% |
| 2009-11-17 | 47,80 | 46,05 | 48,00 | 47,00 | 5.010 | -2,25% |
| 2009-11-16 | 46,42 | 45,95 | 48,10 | 48,08 | 2.464 | +4,52% |
| 2009-11-13 | 45,71 | 45,71 | 46,44 | 46,00 | 1.872 | +1,25% |
| 2009-11-12 | 44,50 | 43,05 | 45,44 | 45,43 | 2.542 | +2,23% |
| 2009-11-10 | 43,79 | 43,59 | 44,44 | 44,44 | 6.847 | +1,35% |
| 2009-11-09 | 43,40 | 43,40 | 43,88 | 43,85 | 744 | -0,14% |
