Warsaw - Delayed Quote PLN

Introl S.A. (INL.WA)

7.28
-0.02
(-0.27%)
At close: 4:49:19 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 27, 20257.307.327.187.287.281,094
May 26, 20257.407.407.127.307.3012,725
May 23, 20257.487.647.447.647.642,125
May 22, 20257.667.667.447.467.466,785
May 21, 20257.647.667.507.647.643,850
May 20, 20257.687.707.567.647.644,623
May 19, 20257.767.787.687.707.701,793
May 16, 20257.747.807.607.767.765,829
May 15, 20257.907.907.667.907.904,125
May 14, 20257.907.947.847.887.881,840
May 13, 20257.987.987.907.907.902,072
May 12, 20258.068.087.887.987.982,620
May 9, 2025 0.24 Dividend
May 9, 20257.888.087.828.008.002,736
May 8, 20258.108.208.088.107.861,723
May 7, 20258.268.268.048.107.868,064
May 6, 20258.208.288.108.268.022,694
May 5, 20258.128.208.088.127.883,096
May 2, 20258.128.147.968.087.844,578
Apr 30, 20258.088.147.968.127.882,783
Apr 29, 20257.868.087.648.087.846,156
Apr 28, 20257.968.107.607.807.579,340
Apr 25, 20258.088.147.968.107.862,430
Apr 24, 20257.908.087.908.087.842,151
Apr 23, 20257.968.007.867.907.674,169
Apr 22, 20258.088.087.607.967.7213,092
Apr 17, 20258.068.088.028.087.841,690
Apr 16, 20258.088.128.008.087.84358
Apr 15, 20258.188.188.008.107.862,224
Apr 14, 20258.248.248.068.187.94906
Apr 11, 20258.148.347.668.248.008,993
Apr 10, 20258.128.148.068.147.904,074
Apr 9, 20258.008.087.788.067.821,281
Apr 8, 20257.908.067.908.067.823,234
Apr 7, 20257.808.087.027.967.728,414
Apr 4, 20258.168.207.727.907.676,708
Apr 3, 20258.428.428.008.127.887,205
Apr 2, 20258.388.428.268.428.171,313
Apr 1, 20258.388.408.308.388.132,349
Mar 31, 20258.488.568.328.448.193,185
Mar 28, 20258.408.528.368.508.251,051
Mar 27, 20258.648.648.348.408.152,220
Mar 26, 20258.648.648.468.528.274,150
Mar 25, 20258.708.708.508.608.357,721
Mar 24, 20258.568.808.568.708.442,634
Mar 21, 20258.548.688.548.648.381,348
Mar 20, 20258.528.708.528.608.351,585
Mar 19, 20258.708.708.528.528.273,760
Mar 18, 20258.728.728.668.708.442,955
Mar 17, 20258.828.848.708.728.46991
Mar 14, 20258.868.868.648.828.565,548
Mar 13, 20258.908.948.708.888.627,333
Mar 12, 20258.908.988.808.908.64803
Mar 11, 20258.849.008.788.908.64482
Mar 10, 20258.989.008.788.848.581,349
Mar 7, 20258.948.988.768.988.711,240
Mar 6, 20258.908.948.708.948.681,375
Mar 5, 20258.948.948.808.908.642,187
Mar 4, 20258.908.908.828.868.601,184
Mar 3, 20258.989.008.748.968.692,893
Feb 28, 20258.928.988.888.888.62665
Feb 27, 20258.989.008.928.968.691,752
Feb 26, 20258.948.988.908.988.711,725
Feb 25, 20258.948.968.868.948.682,706
Feb 24, 20258.908.988.808.948.681,649
Feb 21, 20258.908.928.788.788.521,228
Feb 20, 20258.808.888.788.808.54754
Feb 19, 20258.788.888.788.888.621,266
Feb 18, 20258.928.928.708.888.622,808
Feb 17, 20258.908.948.728.928.661,215
Feb 14, 20258.848.968.608.908.647,648
Feb 13, 20259.089.088.728.808.546,550
Feb 12, 20258.889.088.869.088.812,447
Feb 11, 20258.988.988.768.988.711,205
Feb 10, 20258.829.008.628.828.567,670
Feb 7, 20258.828.988.828.828.562,710
Feb 6, 20258.868.988.808.908.642,598
Feb 5, 20259.089.088.888.968.691,653
Feb 4, 20259.089.088.909.088.81722
Feb 3, 20259.089.088.828.948.68785
Jan 31, 20259.189.188.829.108.833,589
Jan 30, 20259.169.189.049.168.895,089
Jan 29, 20259.169.169.089.168.89339
Jan 28, 20259.189.189.089.088.811,284
Jan 27, 20259.109.189.049.108.832,430
Jan 24, 20259.089.209.069.208.931,669
Jan 23, 20259.089.249.049.088.81529
Jan 22, 20259.249.269.089.148.87655
Jan 21, 20259.029.249.029.248.971,337
Jan 20, 20259.309.309.009.008.734,869
Jan 17, 20259.309.309.109.309.02243
Jan 16, 20259.349.349.029.108.832,516
Jan 15, 20259.189.349.169.289.011,230
Jan 14, 20259.349.369.169.208.93524
Jan 13, 20259.309.349.269.349.06350
Jan 10, 20259.269.309.109.309.021,595
Jan 9, 20259.409.469.109.248.971,635
Jan 8, 20259.449.489.409.409.12709
Jan 7, 20259.509.629.289.449.162,117
Jan 3, 20259.329.589.329.509.221,736
Jan 2, 20258.829.608.829.329.049,499
Dec 30, 20248.788.828.528.748.481,415
Dec 27, 20248.508.828.508.788.522,464
Dec 23, 20248.688.828.408.508.254,391
Dec 20, 20248.768.828.608.708.441,384
Dec 19, 20248.808.808.568.668.40350
Dec 18, 20248.828.828.548.808.549,193
Dec 17, 20248.948.948.808.808.541,741
Dec 16, 20248.908.968.888.948.681,590
Dec 13, 20248.989.008.828.988.711,015
Dec 12, 20249.029.028.908.988.711,996
Dec 11, 20248.909.008.909.008.731,583
Dec 10, 20249.029.028.828.988.711,209
Dec 9, 20249.009.008.868.988.711,268
Dec 6, 20249.009.008.888.988.71798
Dec 5, 20248.949.028.909.008.731,217
Dec 4, 20248.989.048.849.008.731,756
Dec 3, 20249.089.088.969.048.77767
Dec 2, 20249.109.109.009.048.77794
Nov 29, 20249.049.168.988.988.711,239
Nov 28, 20248.969.148.908.928.661,587
Nov 27, 20249.189.189.089.168.89773
Nov 26, 20249.129.189.129.188.91746
Nov 25, 20249.289.349.109.128.851,182
Nov 22, 20249.309.309.109.289.01176
Nov 21, 20248.929.308.809.309.021,615
Nov 20, 20248.608.928.528.928.661,933
Nov 19, 20249.049.088.228.668.405,189
Nov 18, 20249.189.248.729.028.755,936
Nov 15, 20249.349.369.009.228.951,558
Nov 14, 20249.369.509.209.369.08838
Nov 13, 20249.409.549.229.529.241,385
Nov 12, 20249.429.629.289.549.263,025
Nov 8, 20249.429.589.429.589.301,561
Nov 7, 20249.569.569.329.429.141,529
Nov 6, 20249.569.589.409.569.281,173
Nov 5, 20249.569.689.429.549.26741
Nov 4, 20249.809.829.469.469.181,426
Oct 31, 20249.889.889.709.709.41233
Oct 30, 20249.889.909.749.909.61719
Oct 29, 20249.909.969.769.789.491,692
Oct 28, 20249.809.929.509.929.631,188
Oct 25, 20249.909.909.629.869.571,333
Oct 24, 20249.969.969.749.929.63987
Oct 23, 202410.0010.209.769.969.662,690
Oct 22, 202410.0010.009.809.809.51300
Oct 21, 20249.9410.009.7410.009.70521
Oct 18, 202410.0010.009.8010.009.70364
Oct 17, 202410.0010.109.9010.009.701,043
Oct 16, 202410.0010.059.949.949.65925
Oct 15, 202410.0010.009.9810.009.70730
Oct 14, 20249.9810.309.9810.009.704,436
Oct 11, 20249.949.989.949.989.686,226
Oct 10, 20249.869.969.669.969.664,266
Oct 9, 20249.849.869.789.869.57355
Oct 8, 20249.849.869.729.849.55407
Oct 7, 20249.889.889.689.709.41463
Oct 4, 20249.689.909.569.889.591,886
Oct 3, 20249.929.929.609.809.513,910
Oct 2, 20249.769.969.769.849.551,258
Oct 1, 20249.909.909.729.909.612,958
Sep 30, 20249.769.909.769.769.472,665
Sep 27, 20249.729.909.729.909.612,082
Sep 26, 20249.889.929.729.909.613,571
Sep 25, 20249.829.889.609.829.531,230
Sep 24, 20249.749.869.549.609.326,066
Sep 23, 20249.429.809.249.749.453,815
Sep 20, 20249.449.449.229.228.951,100
Sep 19, 20249.409.449.249.449.16242
Sep 18, 20249.209.469.189.248.971,621
Sep 17, 20249.089.208.609.208.931,944
Sep 16, 20249.089.169.009.008.732,806
Sep 13, 20249.269.309.109.168.895,066
Sep 12, 20249.169.349.169.309.022,165
Sep 11, 20249.309.329.109.168.892,760
Sep 10, 20249.309.309.169.268.991,395
Sep 9, 20249.369.409.169.168.895,514
Sep 6, 20249.329.409.129.369.083,934
Sep 5, 20249.409.489.129.289.015,602
Sep 4, 20249.409.409.109.208.93886
Sep 3, 20249.129.409.109.409.123,156
Sep 2, 20249.089.128.949.128.851,371
Aug 30, 20248.909.008.749.008.733,831
Aug 29, 20248.748.908.648.908.642,008
Aug 28, 20248.768.768.648.748.48678
Aug 27, 20248.608.768.608.768.50683
Aug 26, 20248.488.708.488.708.442,428
Aug 23, 20248.768.768.488.488.231,691
Aug 22, 20248.708.768.708.768.50190
Aug 21, 20248.708.728.708.728.46453
Aug 20, 20248.748.748.608.708.441,876
Aug 19, 20248.728.968.708.768.501,383
Aug 16, 20248.969.048.888.948.681,238
Aug 14, 20248.989.008.848.968.69657
Aug 13, 20248.988.988.648.988.71726
Aug 12, 20248.768.988.608.988.711,586
Aug 9, 20248.728.768.448.768.503,819
Aug 8, 20248.668.808.548.708.441,176
Aug 7, 20248.428.748.428.648.381,413
Aug 6, 20248.588.848.088.428.174,734
Aug 5, 20249.109.108.008.548.2921,043
Aug 2, 20249.649.669.309.409.121,435
Aug 1, 20249.669.689.329.649.35369
Jul 31, 20249.329.489.329.489.20671
Jul 30, 20249.389.509.329.329.04380
Jul 29, 20249.529.569.249.369.08682
Jul 26, 20249.689.689.169.529.243,513
Jul 25, 20249.329.689.269.689.392,445
Jul 24, 20249.689.709.429.429.14917
Jul 23, 20249.589.609.509.609.32860
Jul 22, 20249.389.609.369.589.30638
Jul 19, 20249.469.609.249.389.101,581
Jul 18, 20249.469.569.469.569.28565
Jul 17, 20249.589.609.269.469.182,655
Jul 16, 20249.669.809.349.609.324,984
Jul 15, 20249.709.749.349.529.245,318
Jul 12, 20249.609.709.549.709.411,569
Jul 11, 20249.629.669.549.669.37959
Jul 10, 20249.569.669.569.649.35343
Jul 9, 20249.529.709.529.649.35444
Jul 8, 20249.729.769.509.529.242,420
Jul 5, 20249.689.709.649.709.41190
Jul 4, 20249.629.729.509.689.39629
Jul 3, 20249.609.629.489.629.331,302
Jul 2, 20249.729.729.609.609.321,908
Jul 1, 20249.649.729.589.729.433,126
Jun 28, 20249.649.649.549.649.35801
Jun 27, 20249.649.649.529.649.35657
Jun 26, 20249.509.649.509.629.33870
Jun 25, 20249.669.669.509.509.222,323
Jun 24, 20249.589.669.549.669.371,017
Jun 21, 20249.669.669.549.589.30348
Jun 20, 20249.489.669.489.669.371,268
Jun 19, 20249.709.769.509.649.352,703
Jun 18, 20249.669.809.589.789.491,317
Jun 17, 20249.709.709.609.669.371,982
Jun 14, 20249.709.709.609.609.32991
Jun 13, 20249.789.789.609.709.412,021
Jun 12, 20249.809.809.669.729.432,720
Jun 11, 20249.709.809.649.809.512,235
Jun 10, 20249.789.809.689.689.391,395
Jun 7, 20249.809.809.689.769.471,378
Jun 6, 20249.989.989.709.809.511,405
Jun 5, 20249.909.969.609.909.613,089
Jun 4, 20249.909.949.649.749.451,595
Jun 3, 20249.809.949.729.809.511,894
May 31, 20249.5610.009.469.909.612,239
May 29, 2024 0.24 Dividend
May 29, 202410.1010.109.509.629.332,335
May 28, 202410.1010.259.9010.259.717,707
May 27, 202410.1510.159.9410.109.573,088