IFirma SA

IFI
🏛️ poland →
29.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 29.50 29.95 29.30 29.60 0.0M
2025-09-26 29.60 29.95 29.55 29.95 0.0M
2025-09-25 30.20 30.20 29.20 29.65 0.0M
2025-09-24 31.00 31.00 29.15 30.25 0.0M
2025-09-23 29.10 31.70 28.80 31.00 0.0M
2025-09-22 29.50 29.50 29.00 29.20 0.0M
2025-09-19 29.85 29.85 29.40 29.50 0.0M
2025-09-18 29.95 29.95 29.50 29.50 0.0M
2025-09-17 29.80 29.85 29.55 29.70 0.0M
2025-09-16 30.00 30.05 29.30 29.40 0.0M
2025-09-15 30.00 30.15 29.40 30.05 0.0M
2025-09-12 30.05 30.05 29.35 30.00 0.0M
2025-09-11 29.70 30.15 29.15 30.05 0.0M
2025-09-10 29.90 30.55 28.30 29.70 0.0M
2025-09-09 31.85 31.85 29.05 30.25 0.0M
2025-09-08 32.95 32.95 31.00 31.85 0.0M
2025-09-05 32.30 32.80 31.25 32.50 0.0M
2025-09-04 32.00 32.50 31.95 32.30 0.0M
2025-09-03 32.00 32.00 31.50 32.00 0.0M
2025-09-02 32.00 32.00 30.80 32.00 0.0M
2025-09-01 32.00 32.00 31.10 32.00 0.0M
2025-08-29 32.00 32.00 31.00 32.00 0.0M
2025-08-28 32.30 32.55 31.00 32.00 0.0M
2025-08-27 32.00 32.50 31.45 32.30 0.0M
2025-08-26 31.10 32.50 30.80 32.00 0.0M
2025-08-25 30.00 31.30 30.00 31.05 0.0M
2025-08-22 29.10 29.90 28.80 29.80 0.0M
2025-08-21 28.00 30.00 27.90 29.10 0.0M
2025-08-20 28.00 28.00 27.60 28.00 0.0M
2025-08-19 27.95 28.00 27.65 28.00 0.0M
2025-08-18 27.95 27.95 27.35 27.45 0.0M
2025-08-14 28.90 28.90 27.40 27.95 0.0M
2025-08-13 28.70 28.95 28.70 28.90 0.0M
2025-08-12 29.05 30.00 28.80 29.00 0.0M
2025-08-11 29.40 29.50 28.60 28.80 0.0M
2025-08-08 28.80 28.80 28.60 28.70 0.0M
2025-08-07 28.35 28.85 28.35 28.65 0.0M
2025-08-06 28.65 28.70 27.90 28.15 0.0M
2025-08-05 28.80 28.80 28.45 28.75 0.0M
2025-08-04 29.00 29.00 28.70 28.80 0.0M
2025-08-01 29.95 31.30 28.30 28.85 0.0M
2025-07-31 28.45 29.50 28.20 29.00 0.0M
2025-07-30 28.10 28.45 28.05 28.45 0.0M
2025-07-29 28.75 28.80 28.10 28.15 0.0M
2025-07-28 29.40 29.40 28.15 28.80 0.0M
2025-07-25 29.30 29.45 29.00 29.45 0.0M
2025-07-24 29.00 30.00 29.00 29.50 0.0M
2025-07-23 27.80 29.30 27.80 28.90 0.0M
2025-07-22 27.00 27.80 26.80 27.80 0.0M
2025-07-21 27.80 28.00 26.80 27.15 0.0M
2025-07-18 27.25 28.00 27.20 27.80 0.0M
2025-07-17 27.15 27.80 26.95 27.20 0.0M
2025-07-16 27.10 27.15 27.00 27.00 0.0M
2025-07-15 26.90 27.20 26.60 27.00 0.0M
2025-07-14 27.20 27.20 26.80 27.00 0.0M
2025-07-11 26.90 27.20 26.65 27.20 0.0M
2025-07-10 26.55 26.90 26.55 26.90 0.0M
2025-07-09 26.40 26.80 26.25 26.55 0.0M
2025-07-08 26.35 26.45 26.15 26.15 0.0M
2025-07-07 26.00 26.35 25.70 26.35 0.0M
2025-07-04 26.50 26.50 25.75 26.00 0.0M
2025-07-03 26.50 27.00 25.90 26.55 0.0M
2025-07-02 26.00 26.50 25.90 26.50 0.0M
2025-07-01 26.60 28.50 25.90 26.00 0.0M
2025-06-30 26.45 26.50 26.30 26.50 0.0M
2025-06-27 26.25 26.45 26.25 26.45 0.0M
2025-06-26 26.25 26.45 26.25 26.25 0.0M
2025-06-25 26.35 26.45 25.85 26.35 0.0M
2025-06-24 26.05 26.35 26.00 26.35 0.0M
2025-06-23 26.20 26.35 26.00 26.05 0.0M
2025-06-20 25.80 26.20 25.80 26.20 0.0M
2025-06-18 26.10 26.10 25.40 25.70 0.0M
2025-06-17 26.05 26.10 25.65 26.10 0.0M
2025-06-16 26.10 26.45 26.00 26.05 0.0M
2025-06-13 26.45 26.45 26.10 26.15 0.0M
2025-06-12 26.45 26.50 26.25 26.40 0.0M
2025-06-11 26.65 26.80 26.00 26.40 0.0M
2025-06-10 26.40 26.50 25.60 26.50 0.1M
2025-06-09 26.50 26.50 25.85 26.40 0.0M
2025-06-06 25.55 27.15 25.00 26.55 0.0M
2025-06-05 26.20 26.60 24.60 25.30 0.0M
2025-06-04 25.85 25.95 25.40 25.95 0.0M
2025-06-03 26.90 29.55 25.95 25.95 0.0M
2025-06-02 26.75 27.00 26.45 27.00 0.0M
2025-05-30 26.30 26.70 26.05 26.70 0.0M
2025-05-29 26.40 26.40 25.90 26.30 0.0M
2025-05-28 26.45 26.45 26.05 26.35 0.0M
2025-05-27 26.40 26.45 26.15 26.45 0.0M
2025-05-26 26.00 26.50 26.00 26.15 0.0M
2025-05-23 26.35 26.35 25.90 26.30 0.0M
2025-05-22 26.00 26.35 25.85 26.35 0.0M
2025-05-21 26.80 26.80 25.85 26.00 0.0M
2025-05-20 27.80 28.00 26.90 26.90 0.0M
2025-05-19 27.65 27.95 27.55 27.90 0.0M
2025-05-16 27.40 27.70 27.20 27.65 0.0M
2025-05-15 27.60 27.80 27.20 27.40 0.0M
2025-05-14 27.15 27.50 27.10 27.50 0.0M
2025-05-13 27.15 27.20 27.00 27.10 0.0M
2025-05-12 26.95 27.25 26.55 27.15 0.0M
2025-05-09 26.50 27.10 26.10 26.55 0.0M
2025-05-08 26.20 26.50 25.80 26.50 0.0M
2025-05-07 25.90 26.20 25.75 26.20 0.0M
2025-05-06 26.20 26.20 25.35 25.80 0.0M
2025-05-05 25.70 26.25 25.55 26.20 0.0M
2025-05-02 25.95 26.85 25.65 26.30 0.0M
2025-04-30 25.00 27.50 25.00 26.00 0.0M
2025-04-29 24.00 24.10 23.75 23.80 0.0M
2025-04-28 23.30 24.00 23.20 24.00 0.0M
2025-04-25 23.05 23.25 23.05 23.20 0.0M
2025-04-24 23.30 23.30 22.70 23.05 0.0M
2025-04-23 23.70 23.70 22.85 22.85 0.0M
2025-04-22 23.45 23.70 23.40 23.70 0.0M
2025-04-17 22.90 23.35 22.60 23.35 0.0M
2025-04-16 23.45 23.50 22.90 22.90 0.0M
2025-04-15 23.35 23.50 23.05 23.45 0.0M
2025-04-14 23.50 23.50 23.20 23.35 0.0M
2025-04-11 23.80 23.80 23.45 23.50 0.0M
2025-04-10 23.65 23.85 22.95 23.80 0.0M
2025-04-09 22.90 23.45 22.80 23.00 0.0M
2025-04-08 23.40 24.00 22.10 22.90 0.0M
2025-04-07 23.25 23.50 21.25 22.80 0.0M
2025-04-04 23.70 24.00 23.20 23.95 0.0M
2025-04-03 23.95 23.95 23.20 23.20 0.0M
2025-04-02 24.10 24.40 23.95 24.00 0.0M
2025-04-01 24.80 24.80 23.50 24.30 0.0M
2025-03-31 25.00 25.00 22.50 23.60 0.0M
2025-03-28 25.50 25.70 25.00 25.00 0.0M
2025-03-27 25.50 25.60 25.10 25.60 0.0M
2025-03-26 25.90 25.90 25.00 25.10 0.0M
2025-03-25 25.90 25.90 25.40 25.80 0.0M
2025-03-24 25.70 25.80 25.00 25.50 0.0M
2025-03-21 25.10 25.60 24.80 25.00 0.0M
2025-03-20 25.60 26.20 24.50 25.40 0.0M
2025-03-19 26.00 26.20 25.60 25.80 0.0M
2025-03-18 26.30 26.50 25.50 26.00 0.0M
2025-03-17 26.60 26.70 26.00 26.50 0.0M
2025-03-14 26.20 26.50 25.80 26.10 0.0M
2025-03-13 24.80 26.30 24.70 26.30 0.0M
2025-03-12 24.80 25.50 24.30 25.00 0.0M
2025-03-11 26.00 26.70 24.50 25.00 0.0M
2025-03-10 26.90 27.00 25.80 26.00 0.0M
2025-03-07 26.30 27.00 25.80 27.00 0.0M
2025-03-06 25.90 27.00 25.90 26.30 0.0M
2025-03-05 25.10 25.90 24.80 25.90 0.0M
2025-03-04 25.60 25.70 24.80 25.10 0.0M
2025-03-03 25.60 25.70 25.00 25.60 0.0M
2025-02-28 25.60 25.80 24.90 25.50 0.0M
2025-02-27 27.20 27.20 25.50 25.70 0.0M
2025-02-26 24.30 27.70 24.30 27.50 0.0M
2025-02-25 24.30 26.00 23.60 24.30 0.0M
2025-02-24 23.00 24.60 22.70 24.30 0.0M
2025-02-21 22.10 22.80 21.80 22.50 0.0M
2025-02-20 21.90 22.20 21.80 21.80 0.0M
2025-02-19 22.20 22.30 21.40 21.90 0.0M
2025-02-18 21.00 22.00 20.90 22.00 0.0M
2025-02-17 21.00 22.10 20.80 21.00 0.0M
2025-02-14 20.90 21.20 20.40 20.80 0.0M
2025-02-13 21.70 22.00 20.70 21.00 0.0M
2025-02-12 21.70 22.00 21.20 21.20 0.0M
2025-02-11 22.20 22.20 21.60 21.80 0.0M
2025-02-10 22.20 22.30 21.90 22.20 0.0M
2025-02-07 22.30 22.30 22.00 22.20 0.0M
2025-02-06 22.90 22.90 22.00 22.50 0.0M
2025-02-05 22.90 23.00 22.60 22.80 0.0M
2025-02-04 22.70 23.70 22.20 22.90 0.0M
2025-02-03 22.80 22.80 21.80 22.70 0.0M
2025-01-31 22.00 23.00 21.60 22.70 0.1M
2025-01-30 21.90 22.50 21.50 22.00 0.0M
2025-01-29 23.00 23.00 21.80 22.00 0.0M
2025-01-28 22.90 23.20 22.70 23.00 0.0M
2025-01-27 22.70 22.90 22.70 22.80 0.0M
2025-01-24 23.30 23.40 22.60 22.60 0.0M
2025-01-23 23.10 23.50 23.10 23.20 0.0M
2025-01-22 23.50 23.50 23.10 23.10 0.0M
2025-01-21 23.20 23.50 23.00 23.50 0.0M
2025-01-20 22.80 23.10 22.70 22.90 0.0M
2025-01-17 22.90 23.00 22.60 22.60 0.0M
2025-01-16 23.10 23.30 22.80 22.90 0.0M
2025-01-15 23.50 23.70 23.10 23.40 0.0M
2025-01-14 24.20 24.20 23.30 23.70 0.0M
2025-01-13 24.00 24.30 23.70 24.20 0.0M
2025-01-10 24.00 24.30 23.70 24.10 0.0M
2025-01-09 23.60 24.00 23.20 23.90 0.0M
2025-01-08 24.20 24.40 23.70 23.70 0.0M
2025-01-07 23.20 24.50 23.20 24.10 0.0M
2025-01-03 23.10 23.20 23.00 23.20 0.0M
2025-01-02 22.50 23.10 22.40 23.00 0.0M