Inter Cars S.A. CAR
GPW · Poland · Producer Manufacturing
PLN 919.00-22.00 (-2.34%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 919.00 | -2.34% | PLN 935.00 | PLN 939.00 | PLN 910.00 | 5.57K |
| 2026-09-30 | PLN 941.00 | +0.64% | PLN 935.00 | PLN 959.00 | PLN 924.00 | 5.72K |
| 2026-09-29 | PLN 935.00 | +0.21% | PLN 928.00 | PLN 939.00 | PLN 917.00 | 1.61K |
| 2026-09-28 | PLN 933.00 | +0.21% | PLN 934.00 | PLN 935.00 | PLN 920.00 | 1.34K |
| 2026-09-25 | PLN 931.00 | +1.75% | PLN 915.00 | PLN 932.00 | PLN 912.00 | 5.42K |
| 2026-09-24 | PLN 915.00 | -0.22% | PLN 910.00 | PLN 921.00 | PLN 902.00 | 3.19K |
| 2026-09-23 | PLN 917.00 | -2.24% | PLN 939.00 | PLN 939.00 | PLN 909.00 | 5.23K |
| 2026-09-22 | PLN 938.00 | +0.43% | PLN 934.00 | PLN 940.00 | PLN 918.00 | 16.33K |
| 2026-09-21 | PLN 934.00 | +0.32% | PLN 921.00 | PLN 935.00 | PLN 919.00 | 2.15K |
| 2026-09-18 | PLN 931.00 | -2.51% | PLN 945.00 | PLN 952.00 | PLN 911.00 | 9.40K |
| 2026-09-17 | PLN 955.00 | +6.11% | PLN 893.00 | PLN 955.00 | PLN 893.00 | 6.68K |
| 2026-09-16 | PLN 900.00 | +1.24% | PLN 887.00 | PLN 900.00 | PLN 872.00 | 6.94K |
| 2026-09-15 | PLN 889.00 | -0.67% | PLN 891.00 | PLN 894.00 | PLN 883.00 | 7.10K |
| 2026-09-14 | PLN 895.00 | -1.21% | PLN 903.00 | PLN 903.00 | PLN 887.00 | 5.63K |
| 2026-09-11 | PLN 906.00 | -2.79% | PLN 927.00 | PLN 931.00 | PLN 904.00 | 6.89K |
| 2026-09-10 | PLN 932.00 | -1.38% | PLN 943.00 | PLN 943.00 | PLN 925.00 | 6.52K |
| 2026-09-09 | PLN 945.00 | -4.74% | PLN 995.00 | PLN 995.00 | PLN 936.00 | 6.38K |
| 2026-09-08 | PLN 992.00 | +2.80% | PLN 978.00 | PLN 993.00 | PLN 952.00 | 3.06K |
| 2026-09-07 | PLN 965.00 | -0.21% | PLN 972.00 | PLN 974.00 | PLN 961.00 | 5.94K |
| 2026-09-04 | PLN 967.00 | +1.26% | PLN 963.00 | PLN 972.00 | PLN 947.00 | 6.92K |
| 2026-09-03 | PLN 955.00 | -2.35% | PLN 973.00 | PLN 983.00 | PLN 950.00 | 4.11K |
| 2026-09-02 | PLN 978.00 | -0.20% | PLN 978.00 | PLN 984.00 | PLN 957.00 | 2.00K |
| 2026-09-01 | PLN 980.00 | +1.55% | PLN 952.00 | PLN 984.00 | PLN 952.00 | 3.25K |
| 2026-08-31 | PLN 965.00 | -1.03% | PLN 974.00 | PLN 974.00 | PLN 956.00 | 5.26K |
| 2026-08-28 | PLN 975.00 | +4.17% | PLN 936.00 | PLN 988.00 | PLN 930.00 | 6.15K |
| 2026-08-27 | PLN 936.00 | -1.06% | PLN 945.00 | PLN 947.00 | PLN 929.00 | 3.44K |
| 2026-08-26 | PLN 946.00 | -1.66% | PLN 973.00 | PLN 975.00 | PLN 941.00 | 3.47K |
| 2026-08-25 | PLN 962.00 | -1.54% | PLN 985.00 | PLN 986.00 | PLN 957.00 | 415 |
| 2026-08-24 | PLN 977.00 | +0.72% | PLN 964.00 | PLN 977.00 | PLN 963.00 | 1.31K |
| 2026-08-21 | PLN 970.00 | +0.83% | PLN 963.00 | PLN 970.00 | PLN 958.00 | 1.22K |
| 2026-08-20 | PLN 962.00 | -0.72% | PLN 985.00 | PLN 986.00 | PLN 954.00 | 1.37K |
| 2026-08-19 | PLN 969.00 | +0.41% | PLN 975.00 | PLN 975.00 | PLN 948.00 | 2.34K |
| 2026-08-18 | PLN 965.00 | -1.03% | PLN 973.00 | PLN 978.00 | PLN 965.00 | 2.67K |
| 2026-08-17 | PLN 975.00 | +0.52% | PLN 966.00 | PLN 979.00 | PLN 951.00 | 4.56K |
| 2026-08-14 | PLN 970.00 | -2.22% | PLN 986.00 | PLN 995.00 | PLN 965.00 | 4.08K |
| 2026-08-13 | PLN 992.00 | +1.54% | PLN 977.00 | PLN 992.00 | PLN 970.00 | 3.16K |
| 2026-08-12 | PLN 977.00 | -0.71% | PLN 988.00 | PLN 988.00 | PLN 969.00 | 1.80K |
| 2026-08-11 | PLN 984.00 | -0.30% | PLN 993.00 | PLN 994.00 | PLN 975.00 | 2.48K |
| 2026-08-10 | PLN 987.00 | +1.23% | PLN 989.00 | PLN 997.00 | PLN 970.00 | 2.72K |
| 2026-08-07 | PLN 975.00 | +1.56% | PLN 969.00 | PLN 980.00 | PLN 955.00 | 3.65K |
| 2026-08-06 | PLN 960.00 | -1.94% | PLN 979.00 | PLN 979.00 | PLN 956.00 | 10.59K |
| 2026-08-05 | PLN 979.00 | 0.00% | PLN 979.00 | PLN 981.00 | PLN 968.00 | 18.65K |
| 2026-08-04 | PLN 979.00 | -1.11% | PLN 980.00 | PLN 990.00 | PLN 963.00 | 6.40K |
| 2026-08-03 | PLN 990.00 | +5.88% | PLN 941.00 | PLN 1,004.00 | PLN 941.00 | 14.35K |
| 2026-07-31 | PLN 935.00 | +0.86% | PLN 938.00 | PLN 950.00 | PLN 921.00 | 1.76K |
| 2026-07-30 | PLN 927.00 | -0.32% | PLN 930.00 | PLN 939.00 | PLN 917.00 | 4.92K |
| 2026-07-29 | PLN 930.00 | -0.53% | PLN 934.00 | PLN 948.00 | PLN 926.00 | 5.00K |
| 2026-07-28 | PLN 935.00 | 0.00% | PLN 944.00 | PLN 944.00 | PLN 920.00 | 10.08K |
| 2026-07-27 | PLN 935.00 | +1.96% | PLN 920.00 | PLN 940.00 | PLN 904.00 | 3.21K |
| 2026-07-24 | PLN 917.00 | +0.22% | PLN 915.00 | PLN 917.00 | PLN 895.00 | 6.43K |
| 2026-07-23 | PLN 915.00 | +2.81% | PLN 896.00 | PLN 915.00 | PLN 888.00 | 2.59K |
| 2026-07-22 | PLN 890.00 | +2.06% | PLN 875.00 | PLN 899.00 | PLN 866.00 | 3.24K |
| 2026-07-21 | PLN 872.00 | -0.11% | PLN 880.00 | PLN 882.00 | PLN 862.00 | 1.93K |
| 2026-07-20 | PLN 873.00 | +0.58% | PLN 852.00 | PLN 880.00 | PLN 852.00 | 1.20K |
| 2026-07-17 | PLN 868.00 | -0.46% | PLN 860.00 | PLN 868.00 | PLN 851.00 | 1.26K |
| 2026-07-16 | PLN 872.00 | +0.11% | PLN 862.00 | PLN 874.00 | PLN 857.00 | 3.10K |
| 2026-07-15 | PLN 871.00 | +1.87% | PLN 874.00 | PLN 875.00 | PLN 860.00 | 2.38K |
| 2026-07-14 | PLN 855.00 | +0.83% | PLN 846.00 | PLN 865.00 | PLN 840.00 | 1.04K |
| 2026-07-13 | PLN 848.00 | -0.70% | PLN 848.00 | PLN 857.00 | PLN 845.00 | 3.51K |
| 2026-07-10 | PLN 854.00 | +1.67% | PLN 837.00 | PLN 854.00 | PLN 831.00 | 1.70K |
| 2026-07-09 | PLN 840.00 | -2.55% | PLN 850.00 | PLN 861.00 | PLN 834.00 | 3.14K |
| 2026-07-08 | PLN 862.00 | +5.51% | PLN 822.00 | PLN 862.00 | PLN 813.00 | 7.18K |
| 2026-07-07 | PLN 817.00 | -0.85% | PLN 823.00 | PLN 825.00 | PLN 816.00 | 692 |
| 2026-07-06 | PLN 824.00 | -0.12% | PLN 823.00 | PLN 824.00 | PLN 817.00 | 1.69K |
| 2026-07-03 | PLN 825.00 | +0.98% | PLN 817.00 | PLN 825.00 | PLN 810.00 | 3.31K |
| 2026-07-02 | PLN 817.00 | +1.24% | PLN 809.00 | PLN 837.00 | PLN 803.00 | 4.82K |
| 2026-07-01 | PLN 807.00 | +0.50% | PLN 808.00 | PLN 808.00 | PLN 795.00 | 6.26K |
| 2026-06-30 | PLN 803.00 | +0.25% | PLN 810.00 | PLN 810.00 | PLN 790.00 | 3.02K |
| 2026-06-29 | PLN 801.00 | -1.11% | PLN 810.00 | PLN 810.00 | PLN 798.00 | 6.33K |
| 2026-06-26 | PLN 810.00 | 0.00% | PLN 809.00 | PLN 815.00 | PLN 805.00 | 2.00K |
| 2026-06-25 | PLN 810.00 | +2.02% | PLN 794.00 | PLN 815.00 | PLN 790.00 | 6.21K |
| 2026-06-24 | PLN 794.00 | -2.34% | PLN 816.00 | PLN 816.00 | PLN 785.00 | 2.43K |
| 2026-06-23 | PLN 813.00 | +1.25% | PLN 800.00 | PLN 815.00 | PLN 783.00 | 2.20K |
| 2026-06-22 | PLN 803.00 | +1.90% | PLN 779.00 | PLN 805.00 | PLN 768.00 | 3.76K |
| 2026-06-19 | PLN 788.00 | +0.13% | PLN 790.00 | PLN 798.00 | PLN 777.00 | 8.83K |
| 2026-06-18 | PLN 787.00 | +0.13% | PLN 786.00 | PLN 790.00 | PLN 772.00 | 4.47K |
| 2026-06-17 | PLN 786.00 | +0.26% | PLN 765.00 | PLN 787.00 | PLN 765.00 | 3.52K |
| 2026-06-16 | PLN 784.00 | -1.26% | PLN 794.00 | PLN 798.00 | PLN 774.00 | 3.99K |
| 2026-06-15 | PLN 794.00 | -1.37% | PLN 810.00 | PLN 823.00 | PLN 794.00 | 4.52K |
| 2026-06-12 | PLN 805.00 | +0.63% | PLN 800.00 | PLN 806.00 | PLN 792.00 | 2.63K |
| 2026-06-11 | PLN 800.00 | 0.00% | PLN 800.00 | PLN 800.00 | PLN 785.00 | 1.75K |
| 2026-06-10 | PLN 800.00 | +0.38% | PLN 795.00 | PLN 800.00 | PLN 781.00 | 2.15K |
| 2026-06-09 | PLN 797.00 | -1.36% | PLN 830.00 | PLN 830.00 | PLN 789.00 | 1.64K |
| 2026-06-08 | PLN 808.00 | +1.00% | PLN 798.00 | PLN 812.00 | PLN 798.00 | 3.22K |
| 2026-06-05 | PLN 800.00 | -1.23% | PLN 809.00 | PLN 814.00 | PLN 789.00 | 4.06K |
| 2026-06-03 | PLN 810.00 | 0.00% | PLN 817.00 | PLN 819.00 | PLN 798.00 | 1.66K |
| 2026-06-02 | PLN 810.00 | -0.25% | PLN 812.00 | PLN 820.00 | PLN 808.00 | 3.49K |
| 2026-06-01 | PLN 812.00 | -0.98% | PLN 824.00 | PLN 824.00 | PLN 808.00 | 2.33K |
| 2026-05-29 | PLN 820.00 | -0.49% | PLN 824.00 | PLN 824.00 | PLN 816.00 | 3.55K |
| 2026-05-28 | PLN 824.00 | -0.12% | PLN 820.00 | PLN 824.00 | PLN 811.00 | 1.68K |