Izoblok

IZB
🏛️ poland →
27.60
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
2021-12-30 58.00 58.00 55.20 55.20 0.0M
2021-12-29 58.20 60.00 58.20 60.00 0.0M
2021-12-28 60.00 60.00 58.00 58.20 0.0M
2021-12-27 59.80 60.00 56.40 60.00 0.0M
2021-12-23 57.80 59.80 57.80 59.80 0.0M
2021-12-22 60.00 60.00 60.00 60.00 0.0M
2021-12-21 57.80 59.60 57.80 59.60 0.0M
2021-12-20 57.40 57.40 57.40 57.40 0.0M
2021-12-17 57.20 58.00 56.80 58.00 0.0M
2021-12-16 59.80 60.40 59.60 59.60 0.0M
2021-12-15 59.60 59.80 59.60 59.80 0.0M
2021-12-14 57.00 59.00 56.00 59.00 0.0M
2021-12-13 55.60 57.20 55.60 56.00 0.0M
2021-12-10 53.60 55.80 53.60 55.80 0.0M
2021-12-09 53.80 56.00 53.80 56.00 0.0M
2021-12-08 53.00 53.80 52.80 53.00 0.0M
2021-12-07 53.60 53.60 52.60 52.80 0.0M
2021-12-06 54.40 54.40 54.40 54.40 0.0M
2021-12-03 55.00 55.00 54.40 54.80 0.0M
2021-12-02 55.00 55.00 55.00 55.00 0.0M
2021-12-01 55.20 55.20 55.00 55.00 0.0M
2021-11-30 54.00 55.00 54.00 55.00 0.0M
2021-11-29 54.00 55.80 52.20 54.20 0.0M
2021-11-26 53.40 55.20 53.40 55.20 0.0M
2021-11-25 55.00 55.20 55.00 55.20 0.0M
2021-11-24 55.00 55.40 54.60 54.60 0.0M
2021-11-23 56.00 56.40 51.60 55.00 0.0M
2021-11-22 56.60 56.60 55.40 56.00 0.0M
2021-11-19 55.20 56.00 55.00 56.00 0.0M
2021-11-18 56.80 56.80 56.00 56.00 0.0M
2021-11-16 55.20 56.80 55.20 56.80 0.0M
2021-11-15 57.00 57.20 55.00 55.60 0.0M
2021-11-12 57.00 57.60 55.00 55.80 0.0M
2021-11-10 55.40 57.00 55.00 57.00 0.0M
2021-11-09 55.40 56.00 54.00 56.00 0.0M
2021-11-08 52.00 61.00 51.80 55.40 0.0M
2021-11-05 51.00 52.20 51.00 51.20 0.0M
2021-11-04 51.00 51.60 50.60 51.20 0.0M
2021-11-03 50.00 52.00 49.50 51.00 0.1M
2021-11-02 35.00 36.40 33.60 36.30 0.0M
2021-10-29 35.90 37.60 35.90 36.00 0.0M
2021-10-28 39.20 39.20 35.90 36.10 0.0M
2021-10-27 39.10 39.50 39.10 39.50 0.0M
2021-10-26 39.10 40.50 39.10 39.10 0.0M
2021-10-25 39.50 39.90 39.50 39.90 0.0M
2021-10-22 40.20 40.20 40.20 40.20 0.0M
2021-10-21 40.60 41.50 40.20 40.20 0.0M
2021-10-20 40.60 40.70 40.60 40.70 0.0M
2021-10-19 41.60 41.90 40.60 40.60 0.0M
2021-10-18 41.00 41.00 41.00 41.00 0.0M
2021-10-15 41.00 41.00 41.00 41.00 0.0M
2021-10-14 40.80 41.00 40.40 40.40 0.0M
2021-10-13 42.00 43.70 40.20 40.80 0.0M
2021-10-12 43.10 43.10 42.00 42.00 0.0M
2021-10-11 44.50 44.50 43.30 44.00 0.0M
2021-10-08 45.20 45.90 44.50 44.50 0.0M
2021-10-07 44.30 45.20 44.30 45.20 0.0M
2021-10-06 45.60 45.60 45.30 45.30 0.0M
2021-10-05 46.00 46.50 46.00 46.40 0.0M
2021-10-04 44.10 45.60 44.10 45.60 0.0M
2021-10-01 45.00 45.50 44.60 45.50 0.0M
2021-09-30 45.20 45.20 44.80 44.80 0.0M
2021-09-29 45.00 45.00 45.00 45.00 0.0M
2021-09-28 44.50 46.50 44.50 45.10 0.0M
2021-09-27 44.50 45.20 44.40 44.50 0.0M
2021-09-24 45.90 46.70 44.20 46.40 0.0M
2021-09-23 43.50 45.30 43.50 45.30 0.0M
2021-09-22 42.00 42.60 41.20 42.60 0.0M
2021-09-20 41.70 43.50 41.10 42.00 0.0M
2021-09-17 44.70 44.70 43.00 43.00 0.0M
2021-09-16 44.00 44.80 42.70 44.80 0.0M
2021-09-15 41.80 42.40 41.80 42.40 0.0M
2021-09-13 41.10 42.40 41.10 42.30 0.0M
2021-09-10 40.70 41.10 40.70 41.10 0.0M
2021-09-09 39.60 39.60 39.60 39.60 0.0M
2021-09-08 39.40 39.40 39.40 39.40 0.0M
2021-09-07 40.20 40.20 40.10 40.10 0.0M
2021-09-06 39.80 40.10 39.80 40.10 0.0M
2021-09-03 40.00 40.00 40.00 40.00 0.0M
2021-09-02 39.80 39.80 39.50 39.50 0.0M
2021-09-01 40.00 40.00 39.70 39.70 0.0M
2021-08-31 40.00 40.80 40.00 40.80 0.0M
2021-08-30 40.50 40.50 39.50 39.50 0.0M
2021-08-27 39.30 40.50 39.30 40.50 0.0M
2021-08-26 40.10 40.10 40.00 40.00 0.0M
2021-08-25 41.10 41.10 41.10 41.10 0.0M
2021-08-24 40.10 41.20 40.00 41.20 0.0M
2021-08-23 40.70 41.00 40.10 40.10 0.0M
2021-08-20 40.20 40.20 39.70 40.00 0.0M
2021-08-19 40.30 40.30 40.00 40.20 0.0M
2021-08-17 41.80 41.80 41.80 41.80 0.0M
2021-08-16 41.10 42.00 41.10 42.00 0.0M
2021-08-13 40.40 41.00 40.00 41.00 0.0M
2021-08-12 41.20 41.20 40.80 40.80 0.0M
2021-08-10 40.70 40.80 40.50 40.70 0.0M
2021-08-09 42.00 42.00 41.90 42.00 0.0M
2021-08-06 40.40 41.90 40.00 41.90 0.0M
2021-08-05 41.00 41.10 41.00 41.00 0.0M
2021-08-04 42.00 42.70 40.40 42.20 0.0M
2021-08-03 42.80 43.30 42.00 43.30 0.0M
2021-08-02 43.70 43.80 43.00 43.40 0.0M
2021-07-30 42.20 44.80 41.60 44.70 0.0M
2021-07-29 43.20 43.20 42.30 42.30 0.0M
2021-07-28 44.00 46.00 42.30 43.70 0.0M
2021-07-27 42.50 44.50 42.50 44.50 0.0M
2021-07-26 42.60 42.90 42.60 42.90 0.0M
2021-07-23 42.70 42.70 41.10 41.10 0.0M
2021-07-22 41.20 42.90 41.10 42.90 0.0M
2021-07-21 42.60 42.90 42.60 42.90 0.0M
2021-07-20 43.40 43.40 40.70 43.00 0.0M
2021-07-19 41.60 41.80 41.60 41.80 0.0M
2021-07-16 42.10 43.80 42.00 43.70 0.0M
2021-07-15 42.20 42.20 42.10 42.10 0.0M
2021-07-14 42.00 43.80 42.00 42.20 0.0M
2021-07-13 42.50 44.10 40.30 42.90 0.0M
2021-07-12 44.50 44.50 43.00 44.10 0.0M
2021-07-09 42.90 45.70 42.10 44.70 0.0M
2021-07-08 45.10 46.00 42.10 43.50 0.0M
2021-07-07 38.60 46.60 38.50 45.00 0.0M
2021-07-06 38.60 38.60 38.20 38.60 0.0M
2021-07-05 38.00 38.60 38.00 38.60 0.0M
2021-07-02 38.40 38.40 37.00 38.00 0.0M
2021-07-01 38.40 38.40 37.70 37.70 0.0M
2021-06-30 38.10 38.10 37.50 38.10 0.0M
2021-06-29 37.60 37.60 37.30 37.30 0.0M
2021-06-28 38.00 38.00 37.30 37.50 0.0M
2021-06-25 38.20 38.20 37.30 37.30 0.0M
2021-06-24 38.20 38.20 37.60 38.00 0.0M
2021-06-23 38.00 38.30 37.80 38.20 0.0M
2021-06-22 37.40 38.30 37.30 38.00 0.0M
2021-06-21 38.00 38.00 37.20 37.30 0.0M
2021-06-18 37.40 37.90 37.20 37.50 0.0M
2021-06-17 37.80 37.80 37.50 37.60 0.0M
2021-06-16 38.40 38.40 37.70 38.40 0.0M
2021-06-15 37.60 37.70 37.50 37.70 0.0M
2021-06-14 38.10 38.40 37.50 38.40 0.0M
2021-06-11 38.70 38.70 38.00 38.70 0.0M
2021-06-10 38.00 39.00 38.00 39.00 0.0M
2021-06-09 39.00 39.00 38.00 38.10 0.0M
2021-06-08 38.80 39.80 38.60 39.00 0.0M
2021-06-07 39.70 40.00 39.00 39.00 0.0M
2021-06-04 39.10 39.10 39.00 39.00 0.0M
2021-06-02 39.10 39.90 38.70 39.00 0.0M
2021-06-01 39.90 40.50 39.30 39.30 0.0M
2021-05-31 41.20 41.30 40.00 40.60 0.0M
2021-05-28 39.50 40.00 39.50 39.90 0.0M
2021-05-27 40.00 40.00 39.20 39.50 0.0M
2021-05-26 41.00 42.00 40.40 41.70 0.0M
2021-05-25 42.90 42.90 41.10 41.10 0.0M
2021-05-24 42.00 42.90 42.00 42.00 0.0M
2021-05-21 42.40 42.90 42.10 42.60 0.0M
2021-05-20 41.20 42.40 41.00 42.40 0.0M
2021-05-19 42.20 42.20 41.10 41.10 0.0M
2021-05-18 43.00 44.20 42.10 42.20 0.0M
2021-05-17 45.00 45.10 42.80 43.40 0.0M
2021-05-14 45.00 45.20 45.00 45.10 0.0M
2021-05-13 45.00 45.10 44.00 45.10 0.0M
2021-05-12 46.20 46.90 44.00 44.00 0.0M
2021-05-11 46.50 47.00 46.00 46.00 0.0M
2021-05-10 47.00 47.60 46.50 47.40 0.0M
2021-05-07 47.10 47.60 46.70 47.00 0.0M
2021-05-06 48.00 48.00 46.50 47.10 0.0M
2021-05-05 48.60 48.60 46.50 46.90 0.0M
2021-05-04 49.70 49.90 46.50 46.50 0.0M
2021-04-30 50.00 50.20 46.00 49.70 0.0M
2021-04-29 45.60 51.80 43.30 48.60 0.0M
2021-04-28 42.40 44.20 42.40 44.20 0.0M
2021-04-27 42.40 42.60 40.60 41.00 0.0M
2021-04-26 39.40 42.60 39.40 42.40 0.0M
2021-04-23 38.10 39.50 38.00 39.00 0.0M
2021-04-22 39.00 39.00 39.00 39.00 0.0M
2021-04-21 38.10 39.20 38.10 39.20 0.0M
2021-04-20 37.00 39.50 37.00 39.20 0.0M
2021-04-19 38.60 38.60 35.90 35.90 0.0M
2021-04-16 38.00 38.60 38.00 38.60 0.0M
2021-04-15 37.70 38.00 37.60 38.00 0.0M
2021-04-14 38.40 38.70 37.40 38.70 0.0M
2021-04-13 37.70 38.60 37.00 38.40 0.0M
2021-04-12 37.00 37.50 36.70 36.90 0.0M
2021-04-09 37.00 37.60 36.60 37.50 0.0M
2021-04-08 40.20 40.20 36.50 37.10 0.0M
2021-04-07 40.00 40.40 39.20 39.80 0.0M
2021-04-06 39.50 40.80 38.60 40.50 0.0M
2021-04-01 38.70 40.10 38.70 40.00 0.0M
2021-03-31 40.60 40.80 39.60 39.60 0.0M
2021-03-30 38.70 41.00 38.70 40.30 0.0M
2021-03-29 40.10 40.10 38.30 38.70 0.0M
2021-03-26 42.40 42.40 42.40 42.40 0.0M
2021-03-25 43.00 43.00 43.00 43.00 0.0M
2021-03-24 42.80 43.70 41.80 43.70 0.0M
2021-03-23 44.00 44.20 42.50 43.90 0.0M
2021-03-22 43.90 44.50 43.90 44.30 0.0M
2021-03-19 44.50 44.50 44.40 44.40 0.0M
2021-03-18 43.10 44.60 43.00 44.50 0.0M
2021-03-17 42.80 45.00 42.80 43.90 0.0M
2021-03-16 43.30 43.30 42.40 42.80 0.0M
2021-03-15 42.10 43.20 42.10 42.80 0.0M
2021-03-12 43.30 43.30 42.50 42.80 0.0M
2021-03-11 42.00 42.80 40.80 42.80 0.0M
2021-03-10 41.00 43.40 41.00 43.00 0.0M
2021-03-09 43.90 43.90 40.60 41.00 0.0M
2021-03-08 41.00 41.90 41.00 41.80 0.0M
2021-03-05 40.80 41.00 40.60 41.00 0.0M
2021-03-04 41.00 41.00 41.00 41.00 0.0M
2021-03-03 41.80 41.80 41.70 41.70 0.0M
2021-03-02 41.40 41.80 41.40 41.80 0.0M
2021-03-01 41.00 41.50 41.00 41.50 0.0M
2021-02-26 41.40 41.70 39.10 41.40 0.0M
2021-02-25 40.90 41.70 40.90 41.70 0.0M
2021-02-24 40.60 40.90 40.50 40.90 0.0M
2021-02-23 39.90 40.60 39.40 40.60 0.0M
2021-02-22 40.00 40.00 39.00 39.80 0.0M
2021-02-19 40.20 41.50 40.20 40.30 0.0M
2021-02-18 40.00 41.50 40.00 41.50 0.0M
2021-02-17 40.90 41.80 40.70 41.50 0.0M
2021-02-16 41.40 41.90 41.40 41.90 0.0M
2021-02-15 40.90 41.40 40.90 41.40 0.0M
2021-02-12 40.50 40.60 39.80 40.40 0.0M
2021-02-11 40.30 41.00 40.30 41.00 0.0M
2021-02-10 40.60 41.30 40.60 41.30 0.0M
2021-02-09 40.20 41.50 39.90 41.50 0.0M
2021-02-08 39.80 41.00 38.60 40.20 0.0M
2021-02-05 41.30 42.10 39.40 41.20 0.0M
2021-02-04 42.00 42.20 42.00 42.20 0.0M
2021-02-03 43.10 43.20 40.10 42.70 0.0M
2021-02-02 44.00 44.00 43.10 43.70 0.0M
2021-02-01 43.60 44.50 43.50 44.00 0.0M
2021-01-29 44.20 44.20 43.70 44.00 0.0M
2021-01-28 45.40 45.40 43.10 44.20 0.0M
2021-01-27 44.70 45.70 44.70 45.70 0.0M
2021-01-26 46.10 46.10 44.50 45.90 0.0M
2021-01-25 43.80 47.00 43.80 46.30 0.0M
2021-01-22 42.80 43.50 42.70 43.50 0.0M
2021-01-21 42.70 43.40 42.10 43.10 0.0M
2021-01-20 42.50 42.50 42.00 42.50 0.0M
2021-01-19 42.60 42.80 42.50 42.80 0.0M
2021-01-18 41.40 43.40 41.40 42.50 0.0M
2021-01-15 41.50 41.50 39.90 41.20 0.0M
2021-01-14 40.00 41.60 38.90 40.40 0.0M
2021-01-13 41.00 41.70 40.00 41.00 0.0M
2021-01-12 41.10 41.90 41.00 41.80 0.0M
2021-01-11 42.20 42.40 40.70 42.00 0.0M
2021-01-08 42.50 42.80 40.60 41.80 0.0M
2021-01-07 35.90 42.90 35.90 42.40 0.0M
2021-01-05 34.90 36.00 34.60 36.00 0.0M
2021-01-04 36.50 37.40 32.90 34.50 0.0M