Introl S.A. INL
GPW · Poland · Industrial Services
PLN 8.32-0.14 (-1.65%)
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 8.32 | -1.65% | PLN 8.38 | PLN 8.48 | PLN 8.32 | 1.03K |
| 2026-09-30 | PLN 8.46 | +0.95% | PLN 8.38 | PLN 8.46 | PLN 8.38 | 480 |
| 2026-09-29 | PLN 8.38 | -0.95% | PLN 8.46 | PLN 8.46 | PLN 8.28 | 1.95K |
| 2026-09-28 | PLN 8.46 | -0.94% | PLN 8.52 | PLN 8.54 | PLN 8.36 | 1.60K |
| 2026-09-25 | PLN 8.54 | +1.91% | PLN 8.40 | PLN 8.60 | PLN 8.32 | 7.22K |
| 2026-09-24 | PLN 8.38 | +0.72% | PLN 8.32 | PLN 8.40 | PLN 8.28 | 3.64K |
| 2026-09-23 | PLN 8.32 | +0.24% | PLN 8.32 | PLN 8.38 | PLN 8.28 | 2.06K |
| 2026-09-22 | PLN 8.30 | -0.48% | PLN 8.26 | PLN 8.32 | PLN 8.18 | 511 |
| 2026-09-21 | PLN 8.34 | -1.42% | PLN 8.46 | PLN 8.46 | PLN 8.16 | 1.30K |
| 2026-09-18 | PLN 8.46 | +0.95% | PLN 8.36 | PLN 8.46 | PLN 8.22 | 5.54K |
| 2026-09-17 | PLN 8.38 | -0.95% | PLN 8.46 | PLN 8.50 | PLN 8.38 | 2.36K |
| 2026-09-16 | PLN 8.46 | 0.00% | PLN 8.44 | PLN 8.50 | PLN 8.40 | 3.69K |
| 2026-09-15 | PLN 8.46 | -1.17% | PLN 8.50 | PLN 8.50 | PLN 8.44 | 602 |
| 2026-09-14 | PLN 8.56 | +0.47% | PLN 8.64 | PLN 8.64 | PLN 8.44 | 5.68K |
| 2026-09-11 | PLN 8.52 | -1.16% | PLN 8.64 | PLN 8.64 | PLN 8.52 | 3.95K |
| 2026-09-10 | PLN 8.62 | +1.41% | PLN 8.58 | PLN 8.66 | PLN 8.50 | 3.39K |
| 2026-09-09 | PLN 8.50 | -0.93% | PLN 8.58 | PLN 8.60 | PLN 8.48 | 4.39K |
| 2026-09-08 | PLN 8.58 | 0.00% | PLN 8.58 | PLN 8.58 | PLN 8.42 | 1.53K |
| 2026-09-07 | PLN 8.58 | +1.18% | PLN 8.50 | PLN 8.60 | PLN 8.44 | 3.25K |
| 2026-09-04 | PLN 8.48 | +0.71% | PLN 8.38 | PLN 8.50 | PLN 8.34 | 3.62K |
| 2026-09-03 | PLN 8.42 | -0.71% | PLN 8.50 | PLN 8.50 | PLN 8.18 | 5.49K |
| 2026-09-02 | PLN 8.48 | -0.24% | PLN 8.50 | PLN 8.50 | PLN 8.48 | 200 |
| 2026-09-01 | PLN 8.50 | +1.67% | PLN 8.36 | PLN 8.50 | PLN 8.30 | 6.83K |
| 2026-08-31 | PLN 8.36 | 0.00% | PLN 8.36 | PLN 8.36 | PLN 8.16 | 5.11K |
| 2026-08-28 | PLN 8.36 | +0.48% | PLN 8.24 | PLN 8.36 | PLN 8.10 | 2.73K |
| 2026-08-27 | PLN 8.32 | -1.19% | PLN 8.42 | PLN 8.42 | PLN 8.22 | 976 |
| 2026-08-26 | PLN 8.42 | +0.24% | PLN 8.42 | PLN 8.44 | PLN 8.30 | 441 |
| 2026-08-25 | PLN 8.40 | -0.24% | PLN 8.42 | PLN 8.42 | PLN 8.28 | 77 |
| 2026-08-24 | PLN 8.42 | +0.72% | PLN 8.38 | PLN 8.42 | PLN 8.30 | 1.96K |
| 2026-08-21 | PLN 8.36 | 0.00% | PLN 8.38 | PLN 8.38 | PLN 8.22 | 615 |
| 2026-08-20 | PLN 8.36 | +0.24% | PLN 8.34 | PLN 8.36 | PLN 8.18 | 7.29K |
| 2026-08-19 | PLN 8.34 | +1.21% | PLN 8.24 | PLN 8.34 | PLN 8.24 | 3.82K |
| 2026-08-18 | PLN 8.24 | -2.14% | PLN 8.32 | PLN 8.40 | PLN 8.12 | 10.73K |
| 2026-08-17 | PLN 8.42 | +0.96% | PLN 8.34 | PLN 8.42 | PLN 8.32 | 6.39K |
| 2026-08-14 | PLN 8.34 | -0.24% | PLN 8.36 | PLN 8.36 | PLN 8.32 | 1.52K |
| 2026-08-13 | PLN 8.36 | -0.71% | PLN 8.32 | PLN 8.38 | PLN 8.32 | 701 |
| 2026-08-12 | PLN 8.42 | -0.47% | PLN 8.40 | PLN 8.48 | PLN 8.32 | 11.57K |
| 2026-08-11 | PLN 8.46 | +2.17% | PLN 8.28 | PLN 8.46 | PLN 8.12 | 11.58K |
| 2026-08-10 | PLN 8.28 | +6.43% | PLN 7.88 | PLN 8.40 | PLN 7.54 | 29.34K |
| 2026-08-07 | PLN 7.78 | +1.04% | PLN 7.80 | PLN 7.90 | PLN 7.66 | 10.51K |
| 2026-08-06 | PLN 7.70 | -0.26% | PLN 7.56 | PLN 7.74 | PLN 7.52 | 3.28K |
| 2026-08-05 | PLN 7.72 | +1.05% | PLN 7.64 | PLN 7.72 | PLN 7.48 | 7.36K |
| 2026-08-04 | PLN 7.64 | +0.53% | PLN 7.58 | PLN 7.64 | PLN 7.50 | 2.23K |
| 2026-08-03 | PLN 7.60 | -0.78% | PLN 7.66 | PLN 7.66 | PLN 7.60 | 1.10K |
| 2026-07-31 | PLN 7.66 | +0.79% | PLN 7.58 | PLN 7.66 | PLN 7.58 | 525 |
| 2026-07-30 | PLN 7.60 | 0.00% | PLN 7.64 | PLN 7.64 | PLN 7.58 | 669 |
| 2026-07-29 | PLN 7.60 | -1.30% | PLN 7.70 | PLN 7.70 | PLN 7.58 | 768 |
| 2026-07-28 | PLN 7.70 | 0.00% | PLN 7.70 | PLN 7.70 | PLN 7.60 | 2.25K |
| 2026-07-27 | PLN 7.70 | 0.00% | PLN 7.70 | PLN 7.70 | PLN 7.56 | 1.06K |
| 2026-07-24 | PLN 7.70 | 0.00% | PLN 7.74 | PLN 7.74 | PLN 7.60 | 3.03K |
| 2026-07-23 | PLN 7.70 | -0.26% | PLN 7.78 | PLN 7.78 | PLN 7.64 | 854 |
| 2026-07-22 | PLN 7.72 | -0.77% | PLN 7.70 | PLN 7.78 | PLN 7.70 | 89 |
| 2026-07-21 | PLN 7.78 | -0.26% | PLN 7.80 | PLN 7.82 | PLN 7.70 | 316 |
| 2026-07-20 | PLN 7.80 | -0.51% | PLN 7.80 | PLN 7.80 | PLN 7.60 | 2.84K |
| 2026-07-17 | PLN 7.84 | -0.25% | PLN 7.78 | PLN 7.86 | PLN 7.70 | 573 |
| 2026-07-16 | PLN 7.86 | -0.25% | PLN 7.86 | PLN 7.88 | PLN 7.70 | 384 |
| 2026-07-15 | PLN 7.88 | -0.25% | PLN 7.90 | PLN 7.90 | PLN 7.76 | 69 |
| 2026-07-14 | PLN 7.90 | -0.25% | PLN 7.86 | PLN 7.90 | PLN 7.76 | 779 |
| 2026-07-13 | PLN 7.92 | +0.76% | PLN 7.86 | PLN 7.94 | PLN 7.60 | 2.44K |
| 2026-07-10 | PLN 7.86 | +0.77% | PLN 7.86 | PLN 7.86 | PLN 7.72 | 373 |
| 2026-07-09 | PLN 7.80 | 0.00% | PLN 7.80 | PLN 7.80 | PLN 7.76 | 297 |
| 2026-07-08 | PLN 7.80 | -1.02% | PLN 7.88 | PLN 7.88 | PLN 7.72 | 585 |
| 2026-07-07 | PLN 7.88 | 0.00% | PLN 7.90 | PLN 7.94 | PLN 7.80 | 2.53K |
| 2026-07-06 | PLN 7.88 | +2.07% | PLN 7.72 | PLN 7.88 | PLN 7.66 | 2.62K |
| 2026-07-03 | PLN 7.72 | -0.26% | PLN 7.72 | PLN 7.74 | PLN 7.56 | 2.32K |
| 2026-07-02 | PLN 7.74 | -1.53% | PLN 7.72 | PLN 7.86 | PLN 7.30 | 5.33K |
| 2026-07-01 | PLN 7.86 | +1.81% | PLN 7.72 | PLN 7.88 | PLN 7.60 | 3.05K |
| 2026-06-30 | PLN 7.72 | -0.52% | PLN 7.76 | PLN 7.78 | PLN 7.70 | 1.76K |
| 2026-06-29 | PLN 7.76 | +0.78% | PLN 7.90 | PLN 7.90 | PLN 7.56 | 4.86K |
| 2026-06-26 | PLN 7.70 | +0.52% | PLN 7.66 | PLN 7.74 | PLN 7.60 | 1.30K |
| 2026-06-25 | PLN 7.66 | -1.03% | PLN 7.74 | PLN 7.74 | PLN 7.66 | 474 |
| 2026-06-24 | PLN 7.74 | +0.52% | PLN 7.74 | PLN 7.74 | PLN 7.66 | 726 |
| 2026-06-23 | PLN 7.70 | -1.03% | PLN 7.70 | PLN 7.78 | PLN 7.70 | 2.21K |
| 2026-06-22 | PLN 7.78 | 0.00% | PLN 7.78 | PLN 7.86 | PLN 7.68 | 2.76K |
| 2026-06-19 | PLN 7.78 | +1.30% | PLN 7.74 | PLN 7.78 | PLN 7.66 | 4.67K |
| 2026-06-18 | PLN 7.68 | -2.54% | PLN 7.80 | PLN 7.80 | PLN 7.68 | 3.09K |
| 2026-06-17 | PLN 7.88 | -1.50% | PLN 7.90 | PLN 7.90 | PLN 7.80 | 475 |
| 2026-06-16 | PLN 8.00 | -0.74% | PLN 8.06 | PLN 8.06 | PLN 7.82 | 333 |
| 2026-06-15 | PLN 8.06 | +1.00% | PLN 8.00 | PLN 8.06 | PLN 7.80 | 3.56K |
| 2026-06-12 | PLN 7.98 | +1.53% | PLN 7.84 | PLN 7.98 | PLN 7.80 | 7.58K |
| 2026-06-11 | PLN 7.86 | +2.34% | PLN 7.86 | PLN 7.86 | PLN 7.72 | 292 |
| 2026-06-10 | PLN 7.68 | -3.27% | PLN 7.84 | PLN 7.94 | PLN 7.68 | 8.33K |
| 2026-06-09 | PLN 7.94 | +0.25% | PLN 7.94 | PLN 7.94 | PLN 7.84 | 600 |
| 2026-06-08 | PLN 7.92 | 0.00% | PLN 7.92 | PLN 7.92 | PLN 7.62 | 2.04K |
| 2026-06-05 | PLN 7.92 | +0.51% | PLN 7.88 | PLN 7.92 | PLN 7.80 | 978 |
| 2026-06-03 | PLN 7.88 | -0.25% | PLN 7.90 | PLN 7.90 | PLN 7.80 | 117 |
| 2026-06-02 | PLN 7.90 | +3.13% | PLN 7.66 | PLN 7.90 | PLN 7.66 | 11.81K |
| 2026-06-01 | PLN 7.66 | -0.52% | PLN 7.62 | PLN 7.66 | PLN 7.46 | 8.99K |
| 2026-05-29 | PLN 7.70 | -1.03% | PLN 7.76 | PLN 7.76 | PLN 7.62 | 233 |
| 2026-05-28 | PLN 7.78 | +1.57% | PLN 7.68 | PLN 7.78 | PLN 7.60 | 1.68K |