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
2023-12-29 35.00 35.00 33.50 34.90 0.0M
2023-12-28 35.00 35.00 34.70 35.00 0.0M
2023-12-27 35.00 35.00 34.20 34.90 0.0M
2023-12-22 34.80 35.00 33.50 33.50 0.0M
2023-12-21 35.00 35.00 34.10 34.30 0.0M
2023-12-20 35.00 35.00 34.80 35.00 0.0M
2023-12-19 34.70 35.00 34.00 35.00 0.0M
2023-12-18 34.00 34.70 33.40 33.90 0.0M
2023-12-15 33.40 34.20 32.50 33.40 0.0M
2023-12-14 34.30 35.00 31.10 33.00 0.0M
2023-12-13 34.20 37.10 34.00 34.30 0.0M
2023-12-12 33.20 34.40 33.00 34.00 0.0M
2023-12-11 32.90 33.30 32.40 33.20 0.0M
2023-12-08 32.20 32.40 32.00 32.30 0.0M
2023-12-07 31.60 32.50 31.60 32.20 0.0M
2023-12-06 31.40 31.70 31.00 31.60 0.0M
2023-12-05 31.00 31.70 30.50 31.50 0.0M
2023-12-04 30.00 31.00 29.80 31.00 0.0M
2023-12-01 29.70 30.30 29.40 30.20 0.0M
2023-11-30 29.80 30.40 29.00 29.70 0.0M
2023-11-29 30.60 30.60 29.20 29.80 0.0M
2023-11-28 30.00 30.80 30.00 30.60 0.0M
2023-11-27 31.00 31.90 29.50 30.00 0.0M
2023-11-24 31.60 31.90 31.00 31.60 0.0M
2023-11-23 32.10 32.20 30.90 31.60 0.0M
2023-11-22 31.70 32.40 31.50 32.10 0.0M
2023-11-21 31.40 32.30 31.30 31.70 0.0M
2023-11-20 30.00 31.50 30.00 31.30 0.0M
2023-11-17 30.00 30.40 29.70 29.90 0.0M
2023-11-16 30.60 30.90 30.40 30.40 0.0M
2023-11-15 31.00 31.80 30.40 30.40 0.0M
2023-11-14 31.20 34.90 30.40 30.80 0.0M
2023-11-13 30.00 32.40 29.80 32.40 0.0M
2023-11-10 33.70 34.80 28.70 29.50 0.0M
2023-11-09 38.40 39.40 34.60 35.50 0.0M
2023-11-08 40.50 44.20 40.40 42.60 0.0M
2023-11-07 40.40 40.80 40.00 40.10 0.0M
2023-11-06 41.60 41.80 40.40 40.40 0.0M
2023-11-03 41.90 41.90 41.10 41.60 0.0M
2023-11-02 39.50 41.90 39.40 41.90 0.0M
2023-10-31 40.00 40.00 38.20 39.40 0.0M
2023-10-30 37.10 40.10 37.10 40.10 0.0M
2023-10-27 37.00 37.90 37.00 37.00 0.0M
2023-10-26 37.20 37.60 36.90 37.40 0.0M
2023-10-25 35.70 36.90 35.50 36.90 0.0M
2023-10-24 35.80 35.80 35.10 35.70 0.0M
2023-10-23 35.90 35.90 35.10 35.70 0.0M
2023-10-20 37.00 37.00 35.30 35.70 0.0M
2023-10-19 35.80 37.80 35.80 37.40 0.0M
2023-10-18 35.20 35.90 35.20 35.90 0.0M
2023-10-17 35.90 35.90 34.90 35.20 0.0M
2023-10-16 35.70 35.70 35.20 35.70 0.0M
2023-10-13 35.90 35.90 35.70 35.90 0.0M
2023-10-12 35.90 35.90 35.80 35.90 0.0M
2023-10-11 35.80 35.90 35.10 35.80 0.0M
2023-10-10 34.20 35.40 34.00 35.10 0.0M
2023-10-09 34.30 34.30 33.50 33.50 0.0M
2023-10-06 34.50 34.80 33.80 33.80 0.0M
2023-10-05 34.90 35.00 34.30 34.70 0.0M
2023-10-04 34.50 34.90 34.10 34.80 0.0M
2023-10-03 34.00 35.30 34.00 34.50 0.0M
2023-10-02 33.30 34.30 33.30 33.90 0.0M
2023-09-29 33.10 33.20 33.00 33.00 0.0M
2023-09-28 33.00 33.40 33.00 33.00 0.0M
2023-09-27 33.30 33.40 32.90 33.00 0.0M
2023-09-26 33.20 33.30 33.00 33.10 0.0M
2023-09-25 33.70 33.70 33.20 33.40 0.0M
2023-09-22 33.10 33.50 33.00 33.00 0.0M
2023-09-21 33.90 33.90 33.00 33.70 0.0M
2023-09-20 33.90 33.90 33.60 33.90 0.0M
2023-09-19 33.70 34.00 33.60 33.90 0.0M
2023-09-18 34.00 34.00 33.50 33.70 0.0M
2023-09-15 34.20 34.30 33.80 34.00 0.0M
2023-09-14 34.40 34.40 33.50 34.00 0.0M
2023-09-13 34.50 34.50 34.20 34.40 0.0M
2023-09-12 34.10 34.50 33.90 34.40 0.0M
2023-09-11 33.30 34.20 33.00 34.10 0.0M
2023-09-08 32.80 34.00 32.50 33.30 0.0M
2023-09-07 33.50 33.50 32.50 33.30 0.0M
2023-09-06 32.90 33.90 32.40 33.00 0.0M
2023-09-05 32.50 34.00 30.50 32.90 0.0M
2023-09-04 33.00 33.00 31.70 32.50 0.0M
2023-09-01 29.30 31.00 29.30 31.00 0.0M
2023-08-31 29.80 29.80 28.40 29.30 0.0M
2023-08-30 29.50 29.80 29.40 29.70 0.0M
2023-08-29 29.50 29.50 28.80 28.80 0.0M
2023-08-28 29.40 29.40 28.00 29.20 0.0M
2023-08-25 29.00 29.40 27.80 29.40 0.0M
2023-08-24 29.20 29.50 29.00 29.00 0.0M
2023-08-23 29.30 29.50 29.00 29.00 0.0M
2023-08-22 28.70 29.40 28.70 29.30 0.0M
2023-08-21 28.70 28.70 26.60 28.50 0.0M
2023-08-18 27.80 28.80 27.80 28.60 0.0M
2023-08-17 27.70 27.90 25.10 27.70 0.0M
2023-08-16 27.00 27.70 26.90 27.70 0.0M
2023-08-14 27.70 28.00 26.90 27.00 0.0M
2023-08-11 26.60 27.60 26.60 26.90 0.0M
2023-08-10 27.70 27.70 26.40 26.60 0.0M
2023-08-09 27.30 27.70 27.20 27.60 0.0M
2023-08-08 28.20 28.20 27.00 27.60 0.0M
2023-08-07 28.70 28.70 28.50 28.50 0.0M
2023-08-04 29.10 29.10 28.70 29.00 0.0M
2023-08-03 28.70 29.70 28.70 29.10 0.0M
2023-08-02 29.20 29.90 29.20 29.70 0.0M
2023-08-01 29.20 29.50 28.50 29.00 0.0M
2023-07-31 29.70 29.90 29.10 29.40 0.0M
2023-07-28 29.70 30.40 29.30 29.70 0.0M
2023-07-27 29.50 30.00 29.30 29.90 0.0M
2023-07-26 28.80 29.30 28.70 29.30 0.0M
2023-07-25 28.80 28.80 28.50 28.70 0.0M
2023-07-24 28.80 28.80 28.50 28.80 0.0M
2023-07-21 28.70 28.70 28.30 28.70 0.0M
2023-07-20 28.60 28.70 28.20 28.60 0.0M
2023-07-19 28.50 28.90 28.30 28.60 0.0M
2023-07-18 28.80 28.90 28.50 28.70 0.0M
2023-07-17 28.60 29.20 27.90 28.30 0.0M
2023-07-14 27.10 28.70 27.00 28.50 0.0M
2023-07-13 27.40 27.40 27.00 27.10 0.0M
2023-07-12 27.00 27.50 27.00 27.00 0.0M
2023-07-11 27.30 27.30 26.80 26.90 0.0M
2023-07-10 27.40 27.50 26.50 27.10 0.0M
2023-07-07 26.90 27.50 26.90 27.40 0.0M
2023-07-06 26.90 27.50 26.90 26.90 0.0M
2023-07-05 26.10 27.30 26.00 27.20 0.0M
2023-07-04 26.20 26.20 26.10 26.10 0.0M
2023-07-03 26.00 26.90 26.00 26.30 0.0M
2023-06-30 25.90 26.20 25.70 25.70 0.0M
2023-06-29 25.40 26.10 25.20 26.00 0.0M
2023-06-28 26.60 26.60 24.60 25.40 0.0M
2023-06-27 27.00 27.20 26.50 26.50 0.0M
2023-06-26 27.40 27.90 26.50 26.50 0.0M
2023-06-23 25.10 27.40 25.00 27.40 0.0M
2023-06-22 25.00 25.20 24.60 25.10 0.0M
2023-06-21 24.70 25.00 24.70 25.00 0.0M
2023-06-20 24.70 25.00 24.40 25.00 0.0M
2023-06-19 24.40 24.60 24.00 24.60 0.0M
2023-06-16 24.70 24.70 23.80 24.40 0.0M
2023-06-15 25.00 25.30 24.70 24.70 0.0M
2023-06-14 25.50 25.50 25.00 25.00 0.0M
2023-06-13 24.00 25.50 24.00 25.50 0.0M
2023-06-12 24.50 25.70 24.50 24.90 0.0M
2023-06-09 24.70 24.70 24.40 24.60 0.0M
2023-06-07 24.70 25.00 24.30 24.80 0.0M
2023-06-06 24.60 24.80 24.20 24.70 0.0M
2023-06-05 23.90 24.50 23.90 24.40 0.0M
2023-06-02 24.50 24.70 23.20 23.70 0.0M
2023-06-01 24.80 24.80 23.80 24.50 0.0M
2023-05-31 25.50 25.50 25.00 25.00 0.0M
2023-05-30 25.40 25.60 24.50 25.50 0.0M
2023-05-29 25.40 25.40 24.80 25.10 0.0M
2023-05-26 24.30 25.40 24.30 25.40 0.0M
2023-05-25 24.80 24.80 24.30 24.40 0.0M
2023-05-24 25.60 25.60 24.00 24.50 0.0M
2023-05-23 26.20 26.50 24.70 25.50 0.0M
2023-05-22 25.50 26.40 24.80 26.40 0.0M
2023-05-19 25.20 25.30 24.60 25.00 0.0M
2023-05-18 24.30 25.80 23.60 24.80 0.0M
2023-05-17 24.60 24.60 23.20 23.80 0.0M
2023-05-16 25.20 25.20 24.00 24.90 0.0M
2023-05-15 25.50 25.80 24.70 24.80 0.0M
2023-05-12 26.00 26.00 24.80 25.50 0.0M
2023-05-11 28.00 28.00 27.20 27.60 0.0M
2023-05-10 28.50 28.90 28.00 28.40 0.0M
2023-05-09 27.90 28.20 27.30 28.20 0.0M
2023-05-08 28.30 29.50 27.50 27.50 0.0M
2023-05-05 27.60 28.40 26.80 28.30 0.0M
2023-05-04 26.80 27.80 26.20 27.60 0.0M
2023-05-02 25.60 26.80 25.30 26.80 0.0M
2023-04-28 26.00 26.00 25.60 25.60 0.0M
2023-04-27 25.60 26.40 24.80 26.40 0.0M
2023-04-26 24.70 25.80 24.20 25.80 0.0M
2023-04-25 22.80 24.80 22.80 24.70 0.0M
2023-04-24 22.00 22.90 22.00 22.90 0.0M
2023-04-21 22.40 22.40 22.10 22.10 0.0M
2023-04-20 22.40 22.40 22.20 22.30 0.0M
2023-04-19 22.50 22.60 22.00 22.20 0.0M
2023-04-18 22.70 22.70 22.00 22.50 0.0M
2023-04-17 22.30 22.80 22.00 22.80 0.0M
2023-04-14 22.20 22.20 21.90 22.20 0.0M
2023-04-13 22.20 22.20 21.80 22.20 0.0M
2023-04-12 22.80 22.80 21.60 22.20 0.0M
2023-04-11 21.00 22.80 21.00 22.80 0.0M
2023-04-06 21.00 21.20 20.60 21.10 0.0M
2023-04-05 21.00 21.50 20.70 20.70 0.0M
2023-04-04 21.10 21.50 20.80 20.90 0.0M
2023-04-03 21.50 21.50 20.90 21.00 0.0M
2023-03-31 21.00 21.50 20.90 21.10 0.0M
2023-03-30 20.80 21.00 20.50 21.00 0.0M
2023-03-29 20.10 20.90 19.90 20.40 0.0M
2023-03-28 21.40 21.60 19.80 20.00 0.0M
2023-03-27 21.00 21.30 20.90 21.30 0.0M
2023-03-24 21.30 21.30 21.00 21.00 0.0M
2023-03-23 21.30 21.30 20.90 21.30 0.0M
2023-03-22 21.30 21.40 21.10 21.30 0.0M
2023-03-21 21.40 21.40 21.30 21.30 0.0M
2023-03-20 21.50 21.50 20.60 21.10 0.0M
2023-03-17 21.20 21.50 21.20 21.40 0.0M
2023-03-16 21.30 21.30 21.00 21.00 0.0M
2023-03-15 22.00 22.10 21.50 21.50 0.0M
2023-03-14 22.30 22.40 21.10 21.80 0.0M
2023-03-13 22.30 22.90 22.20 22.70 0.0M
2023-03-10 22.50 22.50 22.00 22.00 0.0M
2023-03-09 22.80 22.90 22.30 22.40 0.0M
2023-03-08 22.90 23.00 22.20 22.60 0.0M
2023-03-07 22.50 22.90 22.50 22.90 0.0M
2023-03-06 21.30 22.80 21.30 22.40 0.0M
2023-03-03 21.00 21.70 20.90 21.30 0.0M
2023-03-02 20.30 21.10 20.10 20.80 0.0M
2023-03-01 19.75 20.20 19.70 20.20 0.0M
2023-02-28 19.75 19.75 19.50 19.75 0.0M
2023-02-27 19.95 19.95 19.25 19.70 0.0M
2023-02-24 19.90 19.90 19.50 19.70 0.0M
2023-02-23 20.00 20.00 19.70 19.90 0.0M
2023-02-22 20.30 20.50 19.80 20.30 0.0M
2023-02-21 20.00 20.50 19.90 20.30 0.0M
2023-02-20 19.50 20.00 19.50 20.00 0.0M
2023-02-17 18.90 19.20 18.90 19.00 0.0M
2023-02-16 19.50 19.50 18.80 19.00 0.0M
2023-02-15 19.60 19.60 19.30 19.45 0.0M
2023-02-14 19.60 19.60 19.25 19.45 0.0M
2023-02-13 19.70 19.70 19.25 19.30 0.0M
2023-02-10 20.30 20.30 19.35 19.70 0.0M
2023-02-09 20.10 20.20 20.00 20.20 0.0M
2023-02-08 20.20 20.20 19.65 20.10 0.0M
2023-02-07 20.10 20.30 19.75 20.10 0.0M
2023-02-06 19.70 20.30 19.70 20.00 0.0M
2023-02-03 19.70 20.30 19.60 19.60 0.0M
2023-02-02 19.90 20.00 19.80 19.80 0.0M
2023-02-01 20.30 20.30 19.90 20.00 0.0M
2023-01-31 20.50 20.70 19.90 20.30 0.0M
2023-01-30 21.00 21.00 20.50 20.70 0.0M
2023-01-27 21.00 21.40 20.90 21.00 0.0M
2023-01-26 21.60 21.60 21.00 21.30 0.0M
2023-01-25 22.00 22.00 21.30 21.60 0.0M
2023-01-24 20.90 22.00 20.50 21.90 0.0M
2023-01-23 20.50 20.90 20.30 20.90 0.0M
2023-01-20 20.90 20.90 20.20 20.50 0.0M
2023-01-19 20.70 20.90 20.20 20.70 0.0M
2023-01-18 20.90 20.90 20.70 20.70 0.0M
2023-01-17 20.90 20.90 20.80 20.90 0.0M
2023-01-16 21.00 21.10 20.80 20.90 0.0M
2023-01-13 20.80 21.10 20.60 21.00 0.0M
2023-01-12 20.80 20.80 20.50 20.60 0.0M
2023-01-11 21.00 21.00 20.30 20.80 0.0M
2023-01-10 20.80 21.00 20.20 21.00 0.0M
2023-01-09 20.40 20.90 20.40 20.90 0.0M
2023-01-05 21.50 21.50 20.00 20.40 0.0M
2023-01-04 19.60 20.30 19.55 19.60 0.0M
2023-01-03 19.30 19.60 19.25 19.55 0.0M
2023-01-02 19.20 19.70 19.20 19.40 0.0M