Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-09-11 | 46,30 | 46,30 | 46,90 | 46,90 | 634 | +2,25% |
| 2009-09-10 | 43,80 | 43,40 | 45,87 | 45,87 | 3.720 | +5,50% |
| 2009-09-09 | 41,70 | 41,40 | 43,48 | 43,48 | 866 | +4,52% |
| 2009-09-08 | 39,89 | 38,90 | 41,89 | 41,60 | 2.730 | +4,52% |
| 2009-09-07 | 38,70 | 38,50 | 39,90 | 39,80 | 1.512 | +2,23% |
| 2009-09-04 | 37,89 | 37,89 | 38,96 | 38,93 | 2.307 | +5,22% |
| 2009-09-03 | 36,90 | 36,50 | 38,60 | 37,00 | 2.518 | +2,78% |
| 2009-09-02 | 38,94 | 35,75 | 38,94 | 36,00 | 24.510 | -5,26% |
| 2009-09-01 | 39,60 | 37,07 | 39,60 | 38,00 | 2.296 | -4,26% |
| 2009-08-31 | 40,50 | 38,15 | 40,50 | 39,69 | 1.138 | -0,80% |
| 2009-08-28 | 40,05 | 39,98 | 40,05 | 40,01 | 1.196 | +0,02% |
| 2009-08-27 | 39,50 | 39,50 | 40,00 | 40,00 | 365 | +1,27% |
| 2009-08-26 | 40,69 | 39,50 | 40,69 | 39,50 | 1.379 | -1,50% |
| 2009-08-25 | 40,46 | 40,10 | 41,00 | 40,10 | 5.054 | -0,22% |
| 2009-08-24 | 41,00 | 40,00 | 41,00 | 40,19 | 322 | +2,24% |
| 2009-08-21 | 40,90 | 39,20 | 40,90 | 39,31 | 1.616 | -2,46% |
| 2009-08-20 | 36,98 | 36,98 | 40,30 | 40,30 | 13.165 | +10,71% |
| 2009-08-19 | 36,36 | 36,36 | 36,42 | 36,40 | 159 | +0,28% |
| 2009-08-18 | 36,97 | 36,20 | 37,20 | 36,30 | 1.104 | -1,89% |
| 2009-08-17 | 35,05 | 35,05 | 37,00 | 37,00 | 311 | +0,00% |
