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
2022-12-30 19.30 19.40 19.20 19.20 0.0M
2022-12-29 18.90 19.35 18.90 19.00 0.0M
2022-12-28 19.05 19.35 18.75 19.35 0.0M
2022-12-27 19.15 19.15 18.85 18.85 0.0M
2022-12-23 19.10 19.40 19.00 19.20 0.0M
2022-12-22 19.35 19.60 19.00 19.10 0.0M
2022-12-21 19.55 19.55 19.30 19.35 0.0M
2022-12-20 19.10 19.65 19.10 19.50 0.0M
2022-12-19 19.50 19.50 19.15 19.20 0.0M
2022-12-16 19.50 19.50 19.25 19.30 0.0M
2022-12-15 19.50 19.50 19.30 19.30 0.0M
2022-12-14 19.50 19.50 19.40 19.50 0.0M
2022-12-13 19.40 19.55 19.40 19.55 0.0M
2022-12-12 19.40 19.40 19.20 19.40 0.0M
2022-12-09 19.40 19.40 19.10 19.35 0.0M
2022-12-08 19.55 19.55 19.10 19.40 0.0M
2022-12-07 19.70 19.80 19.55 19.55 0.0M
2022-12-06 20.00 20.00 19.60 19.90 0.0M
2022-12-05 19.85 20.40 19.60 19.75 0.0M
2022-12-02 19.50 19.70 19.30 19.55 0.0M
2022-12-01 19.50 19.55 19.30 19.45 0.0M
2022-11-30 19.65 19.65 19.50 19.55 0.0M
2022-11-29 19.90 19.90 19.20 19.55 0.0M
2022-11-28 19.95 19.95 18.70 19.90 0.0M
2022-11-25 19.75 20.00 19.75 20.00 0.0M
2022-11-24 20.30 20.30 19.80 19.80 0.0M
2022-11-23 19.80 20.50 19.80 19.85 0.0M
2022-11-22 20.00 20.00 19.75 20.00 0.0M
2022-11-21 20.50 20.50 19.75 19.75 0.0M
2022-11-18 20.60 20.60 20.00 20.00 0.0M
2022-11-17 19.75 20.10 19.75 20.10 0.0M
2022-11-16 19.90 19.90 19.75 19.80 0.0M
2022-11-15 20.40 20.40 19.80 20.20 0.0M
2022-11-14 21.00 21.00 19.70 20.10 0.0M
2022-11-10 20.30 21.00 19.50 21.00 0.0M
2022-11-09 20.50 20.50 20.10 20.40 0.0M
2022-11-08 19.85 20.50 19.50 20.50 0.0M
2022-11-07 19.50 19.85 19.40 19.80 0.0M
2022-11-04 19.30 19.50 19.20 19.40 0.0M
2022-11-03 19.00 19.25 18.95 19.25 0.0M
2022-11-02 18.55 19.20 18.50 19.20 0.0M
2022-10-31 18.50 18.50 18.35 18.50 0.0M
2022-10-28 18.00 18.45 18.00 18.45 0.0M
2022-10-27 18.55 18.60 18.00 18.00 0.0M
2022-10-26 18.20 18.40 18.00 18.30 0.0M
2022-10-25 17.75 18.20 17.75 18.20 0.0M
2022-10-24 18.60 18.60 17.85 17.90 0.0M
2022-10-21 18.10 18.60 17.60 18.60 0.0M
2022-10-20 18.50 18.80 18.10 18.40 0.0M
2022-10-19 18.20 18.95 18.20 18.80 0.0M
2022-10-18 19.50 19.50 19.00 19.35 0.0M
2022-10-17 19.70 19.70 17.75 19.55 0.0M
2022-10-14 19.70 19.80 19.70 19.70 0.0M
2022-10-13 19.75 19.75 19.60 19.70 0.0M
2022-10-12 19.80 19.80 19.75 19.75 0.0M
2022-10-11 19.85 19.85 19.60 19.80 0.0M
2022-10-10 19.80 19.95 19.60 19.85 0.0M
2022-10-07 19.65 19.85 19.10 19.85 0.0M
2022-10-06 19.65 19.65 19.50 19.65 0.0M
2022-10-05 20.00 20.00 19.80 19.80 0.0M
2022-10-04 19.80 19.90 19.45 19.85 0.0M
2022-10-03 19.65 19.95 19.15 19.15 0.0M
2022-09-30 19.65 19.70 19.40 19.60 0.0M
2022-09-29 19.65 19.65 19.60 19.60 0.0M
2022-09-28 19.50 19.95 19.20 19.70 0.0M
2022-09-27 19.30 19.65 19.20 19.60 0.0M
2022-09-26 19.65 19.65 19.25 19.30 0.0M
2022-09-23 20.20 20.20 19.65 19.65 0.0M
2022-09-22 20.20 20.20 20.10 20.20 0.0M
2022-09-21 19.90 20.20 19.85 20.00 0.0M
2022-09-20 20.50 20.80 19.90 19.95 0.0M
2022-09-19 21.10 21.10 19.90 20.00 0.0M
2022-09-16 21.60 21.60 20.50 20.60 0.0M
2022-09-15 21.70 21.70 21.10 21.70 0.0M
2022-09-14 21.40 21.60 21.00 21.10 0.0M
2022-09-13 21.00 23.00 20.80 21.40 0.0M
2022-09-12 21.70 21.70 20.40 21.00 0.0M
2022-09-09 21.50 22.90 21.20 22.00 0.0M
2022-09-08 20.90 21.10 20.90 21.10 0.0M
2022-09-07 20.50 20.90 20.10 20.90 0.0M
2022-09-06 20.90 20.90 20.00 20.00 0.0M
2022-09-05 20.70 21.10 20.10 21.10 0.0M
2022-09-02 21.10 21.10 20.50 20.70 0.0M
2022-09-01 21.10 21.10 21.00 21.00 0.0M
2022-08-31 21.00 21.00 20.60 21.00 0.0M
2022-08-30 21.00 21.00 21.00 21.00 0.0M
2022-08-29 20.60 21.00 20.50 20.50 0.0M
2022-08-26 20.90 21.20 20.70 20.70 0.0M
2022-08-25 20.40 20.90 20.00 20.90 0.0M
2022-08-24 21.00 21.20 20.40 20.40 0.0M
2022-08-23 20.60 20.80 20.40 20.80 0.0M
2022-08-22 20.30 20.60 19.70 20.60 0.0M
2022-08-19 20.40 20.50 20.40 20.50 0.0M
2022-08-18 20.40 20.40 20.10 20.40 0.0M
2022-08-17 20.30 20.40 20.00 20.40 0.0M
2022-08-16 20.80 20.80 20.20 20.30 0.0M
2022-08-12 20.30 20.80 20.30 20.70 0.0M
2022-08-11 20.70 21.00 20.00 20.20 0.0M
2022-08-10 20.60 21.10 20.60 21.10 0.0M
2022-08-09 20.60 20.80 20.50 20.80 0.0M
2022-08-08 20.60 20.80 20.50 20.60 0.0M
2022-08-05 20.30 20.80 20.30 20.80 0.0M
2022-08-04 20.40 20.40 20.00 20.30 0.0M
2022-08-03 20.40 20.90 20.40 20.40 0.0M
2022-08-02 20.30 20.40 20.20 20.30 0.0M
2022-08-01 20.50 20.50 19.75 20.30 0.0M
2022-07-29 20.50 20.70 20.50 20.50 0.0M
2022-07-28 20.00 20.60 20.00 20.60 0.0M
2022-07-27 20.40 20.40 20.00 20.00 0.0M
2022-07-26 20.40 20.50 19.80 20.20 0.0M
2022-07-25 19.85 20.50 19.85 20.50 0.0M
2022-07-22 20.40 20.40 19.55 19.80 0.0M
2022-07-21 20.70 20.70 20.50 20.50 0.0M
2022-07-20 20.90 20.90 20.10 20.70 0.0M
2022-07-19 22.20 22.20 20.20 20.80 0.0M
2022-07-18 21.80 22.00 21.40 22.00 0.0M
2022-07-15 21.30 21.70 21.30 21.70 0.0M
2022-07-14 21.70 22.00 21.40 21.40 0.0M
2022-07-13 21.30 21.60 21.30 21.60 0.0M
2022-07-12 21.20 21.50 21.20 21.50 0.0M
2022-07-11 21.80 21.80 21.20 21.20 0.0M
2022-07-08 20.70 21.30 20.30 21.20 0.0M
2022-07-07 20.10 20.70 20.10 20.60 0.0M
2022-07-06 20.10 20.80 20.10 20.20 0.0M
2022-07-05 20.60 20.70 20.30 20.50 0.0M
2022-07-04 21.00 21.30 20.80 21.00 0.0M
2022-07-01 21.30 21.30 21.00 21.00 0.0M
2022-06-30 21.00 21.30 21.00 21.10 0.0M
2022-06-29 21.30 21.30 21.00 21.10 0.0M
2022-06-28 20.80 21.20 20.80 21.00 0.0M
2022-06-27 20.00 20.80 20.00 20.80 0.0M
2022-06-24 20.30 20.60 20.10 20.10 0.0M
2022-06-23 20.10 20.70 19.80 20.70 0.0M
2022-06-22 20.00 20.00 19.90 19.90 0.0M
2022-06-21 19.90 20.40 19.50 19.90 0.0M
2022-06-20 21.40 21.40 19.75 19.75 0.0M
2022-06-17 19.50 21.40 19.20 21.40 0.0M
2022-06-15 19.80 20.30 19.25 19.60 0.0M
2022-06-14 20.00 20.40 19.50 19.90 0.0M
2022-06-13 21.20 21.60 20.00 20.40 0.0M
2022-06-10 22.00 22.20 21.20 21.70 0.0M
2022-06-09 22.40 22.40 22.10 22.30 0.0M
2022-06-08 22.00 22.50 22.00 22.00 0.0M
2022-06-07 22.50 22.50 21.00 22.00 0.0M
2022-06-06 22.50 22.50 22.20 22.50 0.0M
2022-06-03 22.50 22.50 22.20 22.50 0.0M
2022-06-02 22.30 22.50 21.80 22.40 0.0M
2022-06-01 21.10 21.40 21.00 21.30 0.0M
2022-05-31 21.80 21.80 21.30 21.50 0.0M
2022-05-30 20.50 21.20 20.50 21.20 0.0M
2022-05-27 21.60 21.90 19.45 20.40 0.0M
2022-05-26 21.90 22.00 21.70 21.70 0.0M
2022-05-25 22.50 22.50 21.60 21.90 0.0M
2022-05-24 22.70 22.70 22.10 22.50 0.0M
2022-05-23 22.50 22.60 22.30 22.60 0.0M
2022-05-20 22.10 22.50 22.10 22.50 0.0M
2022-05-19 22.00 22.30 21.40 22.30 0.0M
2022-05-18 22.30 22.50 21.90 22.50 0.0M
2022-05-17 22.40 22.50 22.00 22.20 0.0M
2022-05-16 22.40 22.40 21.70 22.40 0.0M
2022-05-13 22.60 22.60 22.00 22.50 0.0M
2022-05-12 22.40 22.80 22.00 22.80 0.0M
2022-05-11 23.30 23.30 22.60 22.90 0.0M
2022-05-10 23.50 23.50 22.30 23.30 0.0M
2022-05-09 23.90 23.90 23.90 23.90 0.0M
2022-05-06 24.20 24.20 22.60 23.70 0.0M
2022-05-05 23.90 24.90 23.20 24.60 0.0M
2022-05-04 23.40 23.90 23.00 23.90 0.0M
2022-05-02 23.00 23.10 23.00 23.10 0.0M
2022-04-29 22.90 23.90 22.90 23.50 0.0M
2022-04-28 22.30 22.80 22.00 22.80 0.0M
2022-04-27 23.20 23.70 22.10 22.70 0.0M
2022-04-26 23.90 24.30 23.20 23.20 0.0M
2022-04-25 23.80 24.20 23.70 23.70 0.0M
2022-04-22 25.00 25.50 24.00 24.50 0.0M
2022-04-21 25.00 25.60 25.00 25.00 0.0M
2022-04-20 25.90 26.20 25.30 26.00 0.0M
2022-04-19 25.60 25.60 25.40 25.60 0.0M
2022-04-14 25.40 25.80 25.40 25.80 0.0M
2022-04-13 25.50 25.60 25.30 25.40 0.0M
2022-04-12 25.80 25.90 25.50 25.80 0.0M
2022-04-11 25.20 25.80 25.00 25.60 0.0M
2022-04-08 25.70 25.90 25.20 25.70 0.0M
2022-04-07 24.80 25.50 24.80 25.50 0.0M
2022-04-06 24.00 25.30 23.70 25.00 0.0M
2022-04-05 25.70 25.90 25.10 25.80 0.0M
2022-04-04 25.50 25.60 25.20 25.50 0.0M
2022-04-01 25.10 25.40 25.00 25.40 0.0M
2022-03-31 24.20 25.40 24.20 25.00 0.0M
2022-03-30 24.20 24.80 23.80 24.30 0.1M
2022-03-29 24.40 24.60 24.00 24.60 0.0M
2022-03-28 24.40 24.60 24.10 24.60 0.0M
2022-03-25 24.20 24.70 24.20 24.20 0.0M
2022-03-24 23.80 24.10 23.40 24.10 0.0M
2022-03-23 24.20 24.50 23.40 23.70 0.0M
2022-03-22 23.80 24.20 23.70 24.20 0.0M
2022-03-21 23.90 24.40 23.50 23.80 0.0M
2022-03-18 23.00 24.00 23.00 23.80 0.0M
2022-03-17 22.70 23.10 22.70 22.70 0.0M
2022-03-16 22.10 22.80 22.10 22.80 0.0M
2022-03-15 22.10 22.10 21.50 22.10 0.0M
2022-03-14 22.80 22.80 21.60 22.20 0.0M
2022-03-11 22.20 22.80 22.20 22.80 0.0M
2022-03-10 22.10 22.50 21.90 22.50 0.0M
2022-03-09 21.80 22.20 21.80 22.20 0.0M
2022-03-08 22.40 22.50 21.80 21.80 0.0M
2022-03-07 21.50 22.50 20.90 22.50 0.0M
2022-03-04 22.40 23.00 21.40 21.70 0.0M
2022-03-03 21.80 22.50 21.40 22.40 0.0M
2022-03-02 22.60 22.60 20.60 21.40 0.0M
2022-03-01 22.50 22.70 21.70 22.00 0.0M
2022-02-28 22.00 22.50 20.60 22.00 0.0M
2022-02-25 22.00 23.50 21.60 21.60 0.0M
2022-02-24 20.90 22.20 20.50 21.60 0.0M
2022-02-23 23.80 23.90 23.10 23.50 0.0M
2022-02-22 21.70 23.40 21.10 23.40 0.0M
2022-02-21 22.40 22.70 21.60 21.60 0.0M
2022-02-18 22.10 22.50 22.10 22.20 0.0M
2022-02-17 23.40 23.40 22.60 23.10 0.0M
2022-02-16 22.70 23.40 22.70 23.30 0.0M
2022-02-15 22.00 23.50 22.00 22.70 0.0M
2022-02-14 22.70 22.90 22.10 22.80 0.0M
2022-02-11 22.00 23.90 22.00 23.90 0.0M
2022-02-10 22.00 22.00 21.70 22.00 0.0M
2022-02-09 21.90 22.00 21.90 22.00 0.0M
2022-02-08 21.90 22.00 21.50 21.90 0.0M
2022-02-07 22.00 22.00 21.70 21.90 0.0M
2022-02-04 21.90 22.00 21.30 22.00 0.0M
2022-02-03 21.90 22.00 21.80 21.90 0.0M
2022-02-02 21.50 22.00 21.40 21.90 0.0M
2022-02-01 22.20 22.20 20.20 21.50 0.0M
2022-01-31 22.20 22.90 22.10 22.40 0.0M
2022-01-28 22.10 23.00 21.80 22.90 0.0M
2022-01-27 22.80 22.80 21.30 22.00 0.0M
2022-01-26 21.60 23.40 21.30 23.00 0.0M
2022-01-25 22.60 23.70 22.00 23.50 0.0M
2022-01-24 25.00 25.00 23.60 23.70 0.0M
2022-01-21 25.50 25.50 24.60 25.20 0.0M
2022-01-20 25.50 25.50 25.00 25.50 0.0M
2022-01-19 25.50 25.60 25.30 25.50 0.0M
2022-01-18 25.80 25.80 25.00 25.60 0.0M
2022-01-17 25.40 25.80 24.80 25.80 0.0M
2022-01-14 25.60 25.80 25.00 25.50 0.0M
2022-01-13 25.60 25.90 25.50 25.80 0.0M
2022-01-12 25.50 25.90 25.50 25.90 0.0M
2022-01-11 25.00 25.90 24.40 25.50 0.0M
2022-01-10 26.90 26.90 25.30 25.40 0.0M
2022-01-07 27.30 27.30 26.60 27.00 0.0M
2022-01-05 27.00 27.80 26.90 27.30 0.0M
2022-01-04 25.90 27.00 25.80 27.00 0.0M
2022-01-03 26.20 26.80 25.80 25.80 0.0M