IFIRMA S.A. IFI
GPW · Poland · Technology Services
PLN 22.20-0.60 (-2.63%)
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 22.20 | -2.63% | PLN 23.00 | PLN 23.25 | PLN 22.20 | 4.47K |
| 2026-09-30 | PLN 22.80 | +3.64% | PLN 22.10 | PLN 23.00 | PLN 21.90 | 3.73K |
| 2026-09-29 | PLN 22.00 | +2.56% | PLN 21.30 | PLN 22.10 | PLN 21.30 | 2.46K |
| 2026-09-28 | PLN 21.45 | +0.70% | PLN 21.30 | PLN 21.50 | PLN 21.20 | 1.64K |
| 2026-09-25 | PLN 21.30 | -1.39% | PLN 21.60 | PLN 21.80 | PLN 21.00 | 6.58K |
| 2026-09-24 | PLN 21.60 | -1.82% | PLN 22.00 | PLN 22.00 | PLN 21.55 | 4.58K |
| 2026-09-23 | PLN 22.00 | +0.23% | PLN 21.95 | PLN 22.10 | PLN 21.80 | 1.96K |
| 2026-09-22 | PLN 21.95 | -0.23% | PLN 21.95 | PLN 22.10 | PLN 21.70 | 1.42K |
| 2026-09-21 | PLN 22.00 | -0.45% | PLN 22.10 | PLN 22.10 | PLN 21.95 | 1.17K |
| 2026-09-18 | PLN 22.10 | 0.00% | PLN 22.25 | PLN 22.25 | PLN 21.75 | 2.85K |
| 2026-09-17 | PLN 22.10 | +0.45% | PLN 22.00 | PLN 22.35 | PLN 21.80 | 6.15K |
| 2026-09-16 | PLN 22.00 | -0.90% | PLN 22.20 | PLN 22.45 | PLN 21.85 | 2.02K |
| 2026-09-15 | PLN 22.20 | -2.20% | PLN 22.70 | PLN 22.70 | PLN 22.00 | 3.62K |
| 2026-09-14 | PLN 22.70 | +1.34% | PLN 22.65 | PLN 22.70 | PLN 22.50 | 1.95K |
| 2026-09-11 | PLN 22.40 | -1.75% | PLN 22.80 | PLN 22.90 | PLN 22.30 | 2.83K |
| 2026-09-10 | PLN 22.80 | +3.40% | PLN 22.10 | PLN 22.90 | PLN 21.65 | 6.06K |
| 2026-09-09 | PLN 22.05 | -5.36% | PLN 23.30 | PLN 23.40 | PLN 21.65 | 6.93K |
| 2026-09-08 | PLN 23.30 | -1.06% | PLN 23.90 | PLN 23.90 | PLN 22.80 | 6.49K |
| 2026-09-07 | PLN 23.55 | +1.29% | PLN 23.25 | PLN 23.95 | PLN 23.00 | 4.50K |
| 2026-09-04 | PLN 23.25 | -3.13% | PLN 24.00 | PLN 24.00 | PLN 22.65 | 13.86K |
| 2026-09-03 | PLN 24.00 | +0.42% | PLN 24.00 | PLN 24.40 | PLN 23.85 | 2.37K |
| 2026-09-02 | PLN 23.90 | -1.65% | PLN 24.40 | PLN 24.60 | PLN 23.85 | 4.71K |
| 2026-09-01 | PLN 24.30 | -0.82% | PLN 24.40 | PLN 24.55 | PLN 24.20 | 1.79K |
| 2026-08-31 | PLN 24.50 | +0.82% | PLN 24.30 | PLN 24.60 | PLN 24.00 | 3.05K |
| 2026-08-28 | PLN 24.30 | -0.41% | PLN 24.70 | PLN 24.70 | PLN 24.30 | 1.56K |
| 2026-08-27 | PLN 24.40 | -0.20% | PLN 24.30 | PLN 25.25 | PLN 24.30 | 10.61K |
| 2026-08-26 | PLN 24.45 | -2.00% | PLN 24.95 | PLN 25.00 | PLN 24.20 | 2.77K |
| 2026-08-25 | PLN 24.95 | +1.63% | PLN 24.75 | PLN 25.00 | PLN 24.70 | 786 |
| 2026-08-24 | PLN 24.55 | +0.61% | PLN 24.40 | PLN 24.80 | PLN 24.35 | 1.13K |
| 2026-08-21 | PLN 24.40 | -1.61% | PLN 24.90 | PLN 24.90 | PLN 24.20 | 1.62K |
| 2026-08-20 | PLN 24.80 | +1.22% | PLN 24.35 | PLN 24.80 | PLN 24.35 | 1.34K |
| 2026-08-19 | PLN 24.50 | -1.61% | PLN 24.90 | PLN 25.00 | PLN 24.40 | 3.98K |
| 2026-08-18 | PLN 24.90 | -0.20% | PLN 24.95 | PLN 24.95 | PLN 24.40 | 871 |
| 2026-08-17 | PLN 24.95 | +1.84% | PLN 24.50 | PLN 24.95 | PLN 24.25 | 1.40K |
| 2026-08-14 | PLN 24.50 | -1.01% | PLN 25.05 | PLN 25.05 | PLN 24.45 | 3.67K |
| 2026-08-13 | PLN 24.75 | +0.20% | PLN 24.70 | PLN 25.10 | PLN 24.70 | 1.60K |
| 2026-08-12 | PLN 24.70 | -0.40% | PLN 24.80 | PLN 25.20 | PLN 24.55 | 2.71K |
| 2026-08-11 | PLN 24.80 | -3.13% | PLN 25.60 | PLN 25.60 | PLN 24.50 | 7.71K |
| 2026-08-10 | PLN 25.60 | +3.02% | PLN 25.00 | PLN 25.65 | PLN 24.85 | 1.89K |
| 2026-08-07 | PLN 24.85 | +1.02% | PLN 24.60 | PLN 24.90 | PLN 24.50 | 908 |
| 2026-08-06 | PLN 24.60 | -1.20% | PLN 24.95 | PLN 24.95 | PLN 24.35 | 2.73K |
| 2026-08-05 | PLN 24.90 | -0.99% | PLN 25.20 | PLN 25.55 | PLN 24.40 | 8.15K |
| 2026-08-04 | PLN 25.15 | 0.00% | PLN 25.10 | PLN 25.15 | PLN 24.40 | 3.04K |
| 2026-08-03 | PLN 25.15 | +0.80% | PLN 24.90 | PLN 25.15 | PLN 24.40 | 9.98K |
| 2026-07-31 | PLN 24.95 | -0.60% | PLN 25.30 | PLN 25.35 | PLN 24.90 | 2.29K |
| 2026-07-30 | PLN 25.10 | -1.18% | PLN 25.40 | PLN 25.40 | PLN 24.90 | 3.74K |
| 2026-07-29 | PLN 25.40 | +1.60% | PLN 25.35 | PLN 25.45 | PLN 24.85 | 3.32K |
| 2026-07-28 | PLN 25.00 | -0.40% | PLN 25.20 | PLN 25.45 | PLN 24.95 | 5.43K |
| 2026-07-27 | PLN 25.10 | +2.45% | PLN 24.50 | PLN 26.00 | PLN 24.50 | 4.90K |
| 2026-07-24 | PLN 24.50 | -1.21% | PLN 25.40 | PLN 25.40 | PLN 24.15 | 4.41K |
| 2026-07-23 | PLN 24.80 | -5.16% | PLN 26.00 | PLN 26.00 | PLN 24.80 | 9.16K |
| 2026-07-22 | PLN 26.15 | +1.36% | PLN 25.80 | PLN 26.35 | PLN 25.50 | 2.06K |
| 2026-07-21 | PLN 25.80 | +2.18% | PLN 25.25 | PLN 26.00 | PLN 24.85 | 5.52K |
| 2026-07-20 | PLN 25.25 | +1.61% | PLN 24.95 | PLN 25.30 | PLN 24.85 | 1.14K |
| 2026-07-17 | PLN 24.85 | 0.00% | PLN 25.15 | PLN 25.15 | PLN 24.85 | 2.02K |
| 2026-07-16 | PLN 24.85 | +0.81% | PLN 24.80 | PLN 25.15 | PLN 24.65 | 3.95K |
| 2026-07-15 | PLN 24.65 | +1.02% | PLN 24.75 | PLN 24.80 | PLN 24.10 | 2.25K |
| 2026-07-14 | PLN 24.40 | +1.46% | PLN 24.90 | PLN 24.95 | PLN 23.95 | 1.40K |
| 2026-07-13 | PLN 24.05 | -3.41% | PLN 23.95 | PLN 24.90 | PLN 23.95 | 2.92K |
| 2026-07-10 | PLN 24.90 | +4.18% | PLN 24.15 | PLN 24.90 | PLN 22.95 | 6.17K |
| 2026-07-09 | PLN 23.90 | +7.17% | PLN 22.85 | PLN 24.10 | PLN 22.35 | 8.71K |
| 2026-07-08 | PLN 22.30 | -2.19% | PLN 22.80 | PLN 22.90 | PLN 22.05 | 5.69K |
| 2026-07-07 | PLN 22.80 | -0.22% | PLN 23.00 | PLN 23.00 | PLN 22.50 | 4.39K |
| 2026-07-06 | PLN 22.85 | -2.14% | PLN 23.40 | PLN 23.40 | PLN 22.30 | 6.60K |
| 2026-07-03 | PLN 23.35 | -1.68% | PLN 23.75 | PLN 23.95 | PLN 23.20 | 12.84K |
| 2026-07-02 | PLN 23.75 | -0.84% | PLN 23.60 | PLN 24.00 | PLN 23.60 | 6.85K |
| 2026-07-01 | PLN 23.95 | -0.62% | PLN 24.10 | PLN 24.10 | PLN 23.60 | 4.71K |
| 2026-06-30 | PLN 24.10 | -2.43% | PLN 25.40 | PLN 25.45 | PLN 23.90 | 3.84K |
| 2026-06-29 | PLN 24.70 | -2.76% | PLN 25.45 | PLN 25.45 | PLN 24.65 | 1.58K |
| 2026-06-26 | PLN 25.40 | +2.83% | PLN 24.70 | PLN 25.65 | PLN 24.35 | 2.12K |
| 2026-06-25 | PLN 24.70 | +1.23% | PLN 24.20 | PLN 24.70 | PLN 24.00 | 1.43K |
| 2026-06-24 | PLN 24.40 | -0.81% | PLN 24.60 | PLN 24.60 | PLN 24.25 | 952 |
| 2026-06-23 | PLN 24.60 | -0.20% | PLN 24.20 | PLN 24.70 | PLN 24.15 | 603 |
| 2026-06-22 | PLN 24.65 | +2.71% | PLN 24.35 | PLN 25.25 | PLN 24.10 | 3.04K |
| 2026-06-19 | PLN 24.00 | -1.23% | PLN 24.35 | PLN 24.35 | PLN 23.85 | 2.74K |
| 2026-06-18 | PLN 24.30 | -1.62% | PLN 24.75 | PLN 25.00 | PLN 24.20 | 2.42K |
| 2026-06-17 | PLN 24.70 | -1.20% | PLN 24.90 | PLN 25.25 | PLN 24.30 | 1.73K |
| 2026-06-16 | PLN 25.00 | +6.38% | PLN 23.70 | PLN 26.00 | PLN 23.50 | 6.67K |
| 2026-06-15 | PLN 23.50 | -2.69% | PLN 24.45 | PLN 24.45 | PLN 23.50 | 6.35K |
| 2026-06-12 | PLN 24.15 | -0.21% | PLN 24.20 | PLN 24.30 | PLN 23.50 | 5.57K |
| 2026-06-11 | PLN 24.20 | -3.20% | PLN 24.95 | PLN 25.00 | PLN 23.55 | 11.49K |
| 2026-06-10 | PLN 25.00 | -5.12% | PLN 26.35 | PLN 26.35 | PLN 24.55 | 9.34K |
| 2026-06-09 | PLN 26.35 | +0.38% | PLN 26.35 | PLN 26.40 | PLN 26.20 | 1.43K |
| 2026-06-08 | PLN 26.25 | -0.76% | PLN 26.35 | PLN 26.35 | PLN 26.10 | 2.20K |
| 2026-06-05 | PLN 26.45 | -0.56% | PLN 26.50 | PLN 26.70 | PLN 26.20 | 5.16K |
| 2026-06-03 | PLN 26.60 | -1.30% | PLN 27.00 | PLN 27.00 | PLN 26.25 | 3.57K |
| 2026-06-02 | PLN 26.95 | -0.19% | PLN 27.00 | PLN 27.00 | PLN 26.60 | 2.80K |
| 2026-06-01 | PLN 27.00 | +0.19% | PLN 26.95 | PLN 27.00 | PLN 26.40 | 3.88K |
| 2026-05-29 | PLN 26.95 | -0.19% | PLN 27.00 | PLN 27.00 | PLN 26.55 | 20.79K |
| 2026-05-28 | PLN 27.00 | -1.10% | PLN 27.30 | PLN 27.35 | PLN 26.85 | 4.83K |