Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-17 | 31,88 | 31,00 | 32,50 | 32,50 | 1.207 | +4,17% |
| 2009-07-16 | 31,80 | 30,30 | 31,80 | 31,20 | 1.606 | -0,98% |
| 2009-07-15 | 31,75 | 31,42 | 31,90 | 31,51 | 3.472 | +0,35% |
| 2009-07-14 | 28,50 | 28,50 | 31,68 | 31,40 | 6.444 | +7,90% |
| 2009-07-13 | 25,95 | 25,95 | 29,98 | 29,10 | 118.237 | +13,85% |
| 2009-07-10 | 26,00 | 25,56 | 26,00 | 25,56 | 485 | -1,69% |
| 2009-07-09 | 26,50 | 25,63 | 26,50 | 26,00 | 13.833 | +0,00% |
| 2009-07-08 | 26,47 | 25,22 | 26,47 | 26,00 | 2.902 | -1,81% |
| 2009-07-07 | 26,98 | 25,80 | 27,43 | 26,48 | 33.830 | +0,30% |
| 2009-07-06 | 27,64 | 25,62 | 28,10 | 26,40 | 8.203 | -4,49% |
| 2009-07-03 | 27,00 | 26,99 | 28,15 | 27,64 | 1.130 | +2,37% |
| 2009-07-02 | 28,63 | 27,00 | 28,63 | 27,00 | 1.260 | -5,79% |
| 2009-07-01 | 28,98 | 27,60 | 28,98 | 28,66 | 648 | +2,36% |
| 2009-06-30 | 26,79 | 26,50 | 28,80 | 28,00 | 5.760 | +6,46% |
| 2009-06-29 | 25,94 | 25,77 | 26,30 | 26,30 | 3.194 | +3,54% |
| 2009-06-26 | 25,41 | 24,80 | 25,77 | 25,40 | 6.720 | -2,31% |
| 2009-06-25 | 26,00 | 25,10 | 26,00 | 26,00 | 1.125 | -0,23% |
| 2009-06-24 | 25,01 | 25,00 | 26,19 | 26,06 | 9.919 | +2,20% |
| 2009-06-23 | 24,69 | 24,05 | 26,28 | 25,50 | 5.285 | +2,00% |
| 2009-06-22 | 26,78 | 25,00 | 26,78 | 25,00 | 2.821 | -3,81% |
