IFirma SA (IFI)

IFI
🏛️ ポーランド →
29.60
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 27.30 27.40 25.60 26.70 0.0M
2021-12-29 27.40 28.50 27.10 27.30 0.0M
2021-12-28 27.00 27.50 27.00 27.20 0.0M
2021-12-27 25.10 27.00 25.10 27.00 0.0M
2021-12-23 25.90 25.90 25.00 25.30 0.0M
2021-12-22 25.70 25.90 25.50 25.70 0.0M
2021-12-21 26.80 26.80 25.00 25.50 0.0M
2021-12-20 27.40 27.40 26.60 26.80 0.0M
2021-12-17 26.40 27.50 25.50 27.00 0.0M
2021-12-16 26.90 26.90 24.30 26.90 0.0M
2021-12-15 27.40 27.40 27.00 27.00 0.0M
2021-12-14 27.70 28.00 27.10 27.40 0.0M
2021-12-13 28.00 28.00 27.10 27.70 0.0M
2021-12-10 28.50 28.50 27.20 28.40 0.0M
2021-12-09 28.50 28.70 27.70 28.50 0.0M
2021-12-08 28.00 29.90 26.00 28.80 0.0M
2021-12-07 28.00 29.00 27.50 27.80 0.0M
2021-12-06 25.70 28.30 25.50 28.00 0.0M
2021-12-03 23.30 26.50 23.00 25.50 0.0M
2021-12-02 24.40 24.40 22.10 23.70 0.0M
2021-12-01 22.40 24.30 22.00 23.70 0.0M
2021-11-30 20.00 22.40 20.00 22.40 0.0M
2021-11-29 21.00 21.00 20.00 20.30 0.0M
2021-11-26 21.10 21.20 21.00 21.10 0.0M
2021-11-25 22.20 22.50 20.00 21.50 0.0M
2021-11-24 23.20 23.30 22.10 22.60 0.0M
2021-11-23 23.00 23.80 22.50 23.20 0.0M
2021-11-22 24.00 24.00 21.70 22.80 0.0M
2021-11-19 23.20 25.50 23.20 23.70 0.0M
2021-11-18 22.50 23.80 21.80 22.90 0.0M
2021-11-17 21.10 21.80 21.00 21.80 0.0M
2021-11-16 20.60 21.90 20.60 21.10 0.0M
2021-11-15 20.90 21.00 20.60 20.60 0.0M
2021-11-12 20.50 21.00 20.50 20.90 0.0M
2021-11-10 20.40 20.40 20.10 20.40 0.0M
2021-11-09 20.20 20.40 20.00 20.40 0.0M
2021-11-08 20.40 20.50 20.10 20.30 0.0M
2021-11-05 21.00 21.00 20.40 20.50 0.0M
2021-11-04 20.10 20.60 20.00 20.60 0.0M
2021-11-03 20.50 21.00 20.00 20.00 0.0M
2021-11-02 20.00 20.50 19.40 20.10 0.0M
2021-10-29 18.40 19.00 18.30 19.00 0.0M
2021-10-28 15.90 18.55 15.90 18.20 0.0M
2021-10-27 15.55 15.70 15.40 15.70 0.0M
2021-10-26 15.70 15.70 15.50 15.65 0.0M
2021-10-25 15.65 15.70 15.40 15.70 0.0M
2021-10-22 15.75 15.85 15.75 15.75 0.0M
2021-10-21 15.65 15.75 15.40 15.75 0.0M
2021-10-20 15.90 15.90 15.50 15.65 0.0M
2021-10-19 15.85 15.95 15.80 15.90 0.0M
2021-10-18 15.95 15.95 15.70 15.85 0.0M
2021-10-15 15.90 15.90 15.60 15.80 0.0M
2021-10-14 15.75 15.85 15.35 15.85 0.0M
2021-10-13 15.70 15.75 15.55 15.75 0.0M
2021-10-12 15.45 15.70 15.30 15.70 0.0M
2021-10-11 15.05 15.45 15.05 15.45 0.0M
2021-10-08 15.10 15.15 15.00 15.05 0.0M
2021-10-07 14.75 15.10 14.75 15.10 0.0M
2021-10-06 14.45 15.05 14.00 14.75 0.0M
2021-10-05 14.70 15.00 14.40 14.55 0.0M
2021-10-04 15.00 15.00 12.65 14.70 0.0M
2021-10-01 16.05 16.05 15.00 15.00 0.0M
2021-09-30 15.80 16.15 15.80 16.00 0.0M
2021-09-29 16.05 16.10 15.75 16.00 0.0M
2021-09-28 15.50 16.25 15.50 16.05 0.0M
2021-09-27 16.65 16.65 15.80 15.85 0.0M
2021-09-24 16.65 16.90 16.60 16.60 0.0M
2021-09-23 16.20 16.60 16.20 16.60 0.0M
2021-09-22 15.20 16.10 15.20 16.05 0.0M
2021-09-21 15.60 15.70 15.30 15.65 0.0M
2021-09-20 15.85 16.00 15.30 15.70 0.0M
2021-09-17 15.25 15.85 15.25 15.85 0.0M
2021-09-16 15.70 15.80 15.30 15.60 0.0M
2021-09-15 15.70 15.90 15.50 15.90 0.0M
2021-09-14 15.90 16.10 15.55 16.10 0.0M
2021-09-13 15.75 15.95 15.50 15.95 0.0M
2021-09-10 15.85 16.00 15.55 15.75 0.0M
2021-09-09 16.00 16.15 15.80 15.85 0.0M
2021-09-08 16.20 16.30 15.50 16.00 0.0M
2021-09-07 15.70 16.20 15.70 16.20 0.0M
2021-09-06 16.25 16.25 15.80 16.20 0.0M
2021-09-03 16.20 16.25 15.95 16.25 0.0M
2021-09-02 15.70 16.35 15.50 16.30 0.0M
2021-09-01 16.70 16.90 15.80 15.80 0.0M
2021-08-31 16.80 16.80 15.25 16.70 0.0M
2021-08-30 16.20 16.90 16.20 16.80 0.0M
2021-08-27 16.85 16.85 15.90 16.15 0.0M
2021-08-26 15.40 16.50 15.40 16.45 0.1M
2021-08-25 15.80 16.20 15.20 15.35 0.0M
2021-08-24 15.05 15.20 15.00 15.05 0.0M
2021-08-23 14.90 15.20 14.75 15.15 0.0M
2021-08-20 14.85 14.90 14.65 14.90 0.0M
2021-08-19 15.20 15.20 14.80 14.85 0.0M
2021-08-18 15.70 15.70 15.00 15.00 0.0M
2021-08-17 15.85 15.85 15.35 15.70 0.0M
2021-08-16 15.05 15.40 15.05 15.40 0.0M
2021-08-13 14.50 15.95 14.50 15.25 0.0M
2021-08-12 14.00 14.50 14.00 14.50 0.0M
2021-08-11 13.95 13.95 13.85 13.85 0.0M
2021-08-10 13.35 14.00 13.35 14.00 0.0M
2021-08-09 13.45 13.85 13.00 13.85 0.0M
2021-08-06 13.65 13.85 12.65 13.40 0.0M
2021-08-05 14.00 14.05 13.60 13.65 0.0M
2021-08-04 13.95 14.00 13.75 14.00 0.0M
2021-08-03 13.40 13.90 13.30 13.70 0.0M
2021-08-02 13.45 13.45 13.30 13.30 0.0M
2021-07-30 12.95 13.50 12.90 13.30 0.0M
2021-07-29 12.35 13.00 12.00 12.90 0.0M
2021-07-28 12.60 12.60 12.15 12.30 0.0M
2021-07-27 12.60 12.70 12.60 12.60 0.0M
2021-07-26 12.20 12.55 12.15 12.55 0.0M
2021-07-23 11.30 12.20 11.30 12.15 0.0M
2021-07-22 11.80 11.80 11.30 11.70 0.0M
2021-07-21 12.30 12.30 11.90 11.90 0.0M
2021-07-20 12.35 12.40 12.30 12.30 0.0M
2021-07-19 12.70 12.70 12.05 12.35 0.0M
2021-07-16 12.65 12.65 12.50 12.55 0.0M
2021-07-15 12.70 12.80 12.60 12.65 0.0M
2021-07-14 12.40 12.70 12.15 12.70 0.0M
2021-07-13 11.70 12.50 11.70 12.40 0.0M
2021-07-12 11.80 11.90 11.70 11.70 0.0M
2021-07-09 11.70 11.80 11.70 11.80 0.0M
2021-07-08 11.50 11.70 11.50 11.50 0.0M
2021-07-07 11.50 11.70 11.40 11.65 0.0M
2021-07-06 11.40 11.75 11.35 11.40 0.0M
2021-07-05 11.35 11.50 11.30 11.40 0.0M
2021-07-02 11.30 11.50 11.20 11.35 0.0M
2021-07-01 10.80 11.30 10.65 11.15 0.0M
2021-06-30 10.95 10.95 10.45 10.80 0.0M
2021-06-29 10.25 11.00 10.05 11.00 0.0M
2021-06-28 10.20 10.40 10.00 10.40 0.0M
2021-06-25 10.00 10.50 10.00 10.40 0.0M
2021-06-24 10.45 10.50 10.00 10.25 0.0M
2021-06-23 10.70 10.75 10.40 10.50 0.0M
2021-06-22 11.25 11.25 10.15 10.75 0.0M
2021-06-21 11.50 11.50 11.05 11.25 0.0M
2021-06-18 11.40 11.50 11.30 11.50 0.0M
2021-06-17 11.40 11.40 11.20 11.40 0.0M
2021-06-16 11.25 11.50 11.25 11.45 0.0M
2021-06-15 11.50 11.50 11.10 11.25 0.0M
2021-06-14 11.45 11.45 11.40 11.45 0.0M
2021-06-11 11.05 11.40 11.05 11.40 0.0M
2021-06-10 11.95 11.95 10.85 11.20 0.0M
2021-06-09 11.10 11.90 11.10 11.75 0.0M
2021-06-08 11.00 11.00 10.80 11.00 0.0M
2021-06-07 10.10 10.80 10.10 10.80 0.0M
2021-06-04 9.84 10.05 9.84 10.05 0.0M
2021-06-02 9.92 9.92 9.80 9.82 0.0M
2021-06-01 9.68 9.92 9.60 9.92 0.0M
2021-05-31 9.60 9.70 9.60 9.70 0.0M
2021-05-28 9.70 9.70 9.60 9.60 0.0M
2021-05-27 9.52 9.70 9.14 9.70 0.0M
2021-05-26 9.60 9.62 9.52 9.60 0.0M
2021-05-25 9.46 9.60 9.46 9.60 0.0M
2021-05-24 9.70 9.70 9.14 9.46 0.0M
2021-05-21 9.90 9.90 9.70 9.70 0.0M
2021-05-20 9.94 9.94 9.68 9.86 0.0M
2021-05-19 9.50 9.66 9.50 9.54 0.0M
2021-05-18 9.94 10.00 9.70 9.70 0.0M
2021-05-17 9.96 10.00 9.72 9.74 0.0M
2021-05-14 9.68 9.98 9.68 9.98 0.0M
2021-05-13 9.50 9.68 9.42 9.68 0.0M
2021-05-12 9.30 9.42 9.28 9.42 0.0M
2021-05-11 9.34 9.34 9.12 9.30 0.0M
2021-05-10 9.00 9.38 9.00 9.28 0.0M
2021-05-07 9.42 9.54 9.30 9.30 0.0M
2021-05-06 9.20 9.80 9.20 9.58 0.0M
2021-05-05 8.98 9.50 8.98 9.20 0.0M
2021-05-04 8.90 9.00 8.64 8.98 0.0M
2021-04-30 8.32 8.74 8.30 8.52 0.0M
2021-04-29 8.04 8.32 8.04 8.30 0.0M
2021-04-28 7.96 8.20 7.96 8.08 0.0M
2021-04-27 7.70 7.96 7.70 7.90 0.0M
2021-04-26 8.00 8.00 7.70 7.70 0.0M
2021-04-23 7.76 7.84 7.74 7.80 0.0M
2021-04-22 7.76 7.86 7.74 7.74 0.0M
2021-04-21 7.94 7.94 7.72 7.82 0.0M
2021-04-20 8.20 8.20 7.94 8.00 0.0M
2021-04-19 8.10 8.36 8.02 8.12 0.0M
2021-04-16 8.04 8.10 8.02 8.10 0.0M
2021-04-15 8.14 8.14 8.02 8.12 0.0M
2021-04-14 8.16 8.20 8.08 8.14 0.0M
2021-04-13 8.34 8.34 8.10 8.18 0.0M
2021-04-12 8.44 8.44 8.10 8.20 0.0M
2021-04-09 8.16 8.48 8.14 8.38 0.0M
2021-04-08 8.12 8.20 8.08 8.12 0.0M
2021-04-07 8.22 8.40 8.10 8.12 0.0M
2021-04-06 8.20 8.30 8.14 8.24 0.0M
2021-04-01 8.00 8.20 7.98 8.10 0.0M
2021-03-31 7.70 8.20 7.70 7.90 0.0M
2021-03-30 7.10 7.80 7.10 7.70 0.0M
2021-03-29 7.10 7.10 6.88 7.06 0.0M
2021-03-26 7.10 7.14 6.96 7.14 0.0M
2021-03-25 7.12 7.20 6.96 7.10 0.0M
2021-03-24 7.20 7.20 6.96 7.12 0.0M
2021-03-23 7.18 7.18 6.92 7.16 0.0M
2021-03-22 7.18 7.22 7.14 7.16 0.0M
2021-03-19 7.06 7.18 7.06 7.14 0.0M
2021-03-18 7.10 7.12 6.94 6.94 0.0M
2021-03-17 7.14 7.20 7.00 7.00 0.0M
2021-03-16 7.24 7.24 7.12 7.12 0.0M
2021-03-15 7.36 7.40 7.12 7.28 0.0M
2021-03-12 7.24 7.38 7.24 7.38 0.0M
2021-03-11 7.10 7.24 7.10 7.22 0.0M
2021-03-10 7.16 7.20 7.02 7.06 0.0M
2021-03-09 6.88 7.10 6.88 7.10 0.0M
2021-03-08 6.82 6.88 6.76 6.88 0.0M
2021-03-05 6.98 6.98 6.82 6.82 0.0M
2021-03-04 7.10 7.10 6.90 6.90 0.0M
2021-03-03 7.46 7.48 6.74 6.92 0.0M
2021-03-02 7.70 7.70 7.40 7.48 0.0M
2021-03-01 7.20 7.70 7.20 7.60 0.0M
2021-02-26 7.22 7.22 7.02 7.20 0.0M
2021-02-25 7.10 7.26 7.08 7.22 0.0M
2021-02-24 6.98 7.06 6.90 7.06 0.0M
2021-02-23 6.90 7.10 6.80 6.80 0.0M
2021-02-22 6.60 6.80 6.54 6.80 0.0M
2021-02-19 6.50 6.58 6.46 6.58 0.0M
2021-02-18 6.58 6.58 6.28 6.48 0.0M
2021-02-17 6.64 6.64 6.14 6.58 0.0M
2021-02-16 6.72 6.88 6.60 6.66 0.0M
2021-02-15 6.98 6.98 6.70 6.90 0.0M
2021-02-12 6.98 6.98 6.74 6.84 0.0M
2021-02-11 6.96 7.10 6.90 6.98 0.0M
2021-02-10 6.50 7.12 5.96 6.98 0.1M
2021-02-09 7.70 7.80 6.72 6.72 0.0M
2021-02-08 7.36 7.70 7.30 7.68 0.0M
2021-02-05 7.10 7.28 7.00 7.28 0.0M
2021-02-04 6.88 7.00 6.80 7.00 0.0M
2021-02-03 6.96 6.98 6.80 6.86 0.0M
2021-02-02 6.80 6.98 6.60 6.98 0.0M
2021-02-01 7.10 7.10 6.66 6.80 0.0M
2021-01-29 6.94 7.40 6.90 7.10 0.0M
2021-01-28 6.74 7.00 6.66 6.92 0.0M
2021-01-27 6.78 6.90 6.70 6.70 0.0M
2021-01-26 6.58 6.72 6.56 6.70 0.0M
2021-01-25 6.60 6.60 6.56 6.58 0.0M
2021-01-22 6.50 6.60 6.50 6.56 0.0M
2021-01-21 6.36 6.50 6.34 6.50 0.0M
2021-01-20 6.36 6.36 6.30 6.30 0.0M
2021-01-19 6.16 6.36 6.16 6.34 0.0M
2021-01-18 6.30 6.36 6.10 6.16 0.0M
2021-01-15 5.90 6.16 5.90 6.12 0.0M
2021-01-14 5.80 6.06 5.80 6.00 0.0M
2021-01-13 5.80 5.90 5.76 5.86 0.0M
2021-01-12 5.70 5.86 5.60 5.82 0.0M
2021-01-11 6.00 6.06 5.52 5.72 0.0M
2021-01-08 6.02 6.10 5.92 6.00 0.0M
2021-01-07 6.08 6.10 5.86 6.02 0.0M
2021-01-05 6.00 6.08 5.98 6.02 0.0M
2021-01-04 5.78 6.10 5.78 6.00 0.0M