Integer.pl SA (ITG) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-06-19 | 25,88 | 25,51 | 26,80 | 25,99 | 2.823 | +2,73% |
| 2009-06-18 | 24,50 | 24,50 | 25,97 | 25,30 | 5.423 | +3,52% |
| 2009-06-17 | 24,81 | 24,00 | 25,90 | 24,44 | 18.342 | -0,65% |
| 2009-06-16 | 26,98 | 24,32 | 27,80 | 24,60 | 14.403 | -5,38% |
| 2009-06-15 | 26,00 | 26,00 | 26,50 | 26,00 | 1.326 | +0,00% |
| 2009-06-12 | 26,78 | 26,00 | 26,99 | 26,00 | 4.026 | +4,00% |
| 2009-06-10 | 23,38 | 23,38 | 25,40 | 25,00 | 25.183 | +6,97% |
| 2009-06-09 | 22,40 | 22,40 | 23,37 | 23,37 | 6.598 | +8,19% |
| 2009-06-08 | 21,61 | 21,60 | 22,20 | 21,60 | 524 | -2,26% |
| 2009-06-05 | 22,24 | 22,10 | 22,24 | 22,10 | 141 | +0,45% |
| 2009-06-04 | 22,00 | 22,00 | 22,25 | 22,00 | 1.976 | +3,24% |
| 2009-06-03 | 21,98 | 21,31 | 22,47 | 21,31 | 31.363 | -0,42% |
| 2009-06-02 | 20,98 | 20,61 | 21,90 | 21,40 | 2.519 | +3,93% |
| 2009-06-01 | 19,01 | 18,42 | 20,98 | 20,59 | 9.675 | +8,37% |
| 2009-05-29 | 18,31 | 18,23 | 19,80 | 19,00 | 2.123 | +0,00% |
| 2009-05-28 | 18,67 | 18,67 | 19,39 | 19,00 | 870 | -0,52% |
| 2009-05-27 | 19,39 | 19,10 | 19,60 | 19,10 | 20.450 | +0,00% |
| 2009-05-26 | 19,10 | 18,68 | 19,10 | 19,10 | 3.228 | -1,04% |
| 2009-05-25 | 19,47 | 19,30 | 19,47 | 19,30 | 750 | -0,26% |
| 2009-05-22 | 18,50 | 17,91 | 19,47 | 19,35 | 1.014 | +6,61% |
