Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-10-09 | 43,34 | 43,00 | 44,94 | 44,88 | 11.712 | +4,37% |
| 2009-10-08 | 42,99 | 42,50 | 43,20 | 43,00 | 4.491 | +0,47% |
| 2009-10-07 | 43,20 | 42,80 | 43,20 | 42,80 | 234 | -0,93% |
| 2009-10-06 | 43,65 | 42,13 | 43,65 | 43,20 | 3.610 | +0,51% |
| 2009-10-05 | 42,94 | 42,93 | 43,00 | 42,98 | 780 | +0,12% |
| 2009-10-02 | 42,97 | 42,30 | 42,97 | 42,93 | 655 | -0,16% |
| 2009-10-01 | 43,00 | 42,99 | 43,00 | 43,00 | 314 | +0,00% |
| 2009-09-30 | 43,00 | 41,51 | 43,00 | 43,00 | 1.055 | +0,05% |
| 2009-09-29 | 43,00 | 42,98 | 43,00 | 42,98 | 1.409 | -0,05% |
| 2009-09-28 | 44,49 | 43,00 | 44,49 | 43,00 | 35.753 | -4,02% |
| 2009-09-25 | 44,83 | 44,80 | 44,83 | 44,80 | 384 | +0,86% |
| 2009-09-24 | 43,00 | 43,00 | 45,85 | 44,42 | 791 | +3,30% |
| 2009-09-23 | 42,10 | 41,12 | 43,00 | 43,00 | 1.466 | +0,00% |
| 2009-09-22 | 42,00 | 41,99 | 43,44 | 43,00 | 3.445 | -1,38% |
| 2009-09-21 | 44,44 | 42,23 | 44,44 | 43,60 | 405 | -3,11% |
| 2009-09-18 | 45,30 | 44,02 | 45,42 | 45,00 | 408 | +0,22% |
| 2009-09-17 | 45,75 | 44,90 | 45,75 | 44,90 | 642 | -0,22% |
| 2009-09-16 | 45,00 | 45,00 | 45,00 | 45,00 | 97 | +0,45% |
| 2009-09-15 | 46,85 | 44,01 | 46,85 | 44,80 | 4.270 | -2,40% |
| 2009-09-14 | 49,09 | 45,01 | 49,76 | 45,90 | 2.528 | -2,13% |
