Internetowy Fundusz Leasingowy S.A. (WSE:IFL)
Poland · Delayed Price · Currency is PLN 1.650
+0.060 (3.77%)
At close: Sep 9, 2026
WSE:IFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 1,107 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 4,850 |
| Sep 7, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.76% | 5,326 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 50 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 10 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | 1.79% | 1,072 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 1,000 |
| Aug 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | 1,290 |
| Aug 27, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 2,130 |
| Aug 25, 2026 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 1.85% | 3,821 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.02% | 212 |
| Aug 21, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.25% | 2,000 |
| Aug 20, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -4.13% | 3,914 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,000 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2,800 |
| Aug 17, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.81% | 19,675 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.18% | 1,667 |
| Aug 13, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 0.59% | 4,069 |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 30 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 12,630 |
| Aug 10, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 7,088 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.01% | 1,000 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.01% | 6,887 |
| Aug 5, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 5.07% | 5,393 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.51 | 1.60 | 1.60 | 2.50% | 7,922 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 91 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 900 |
| Jul 30, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 2,129 |
| Jul 29, 2026 | 1.60 | 1.69 | 1.46 | 1.60 | 1.60 | 1.85% | 20,612 |
| Jul 28, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | 5.44% | 9,647 |
| Jul 27, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.43% | 11,707 |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | 1,303 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.02% | 395 |
| Jul 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.31% | 3,832 |
| Jul 21, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.82% | 7,253 |
| Jul 20, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.22% | 13,959 |
| Jul 17, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.23% | 2,607 |
| Jul 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 600 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.88% | 3,134 |
| Jul 13, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 403 |
| Jul 10, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.99% | 893 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 100 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10 |
| Jul 6, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | -0.33% | 8,200 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10 |
| Jul 2, 2026 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | 6.00% | 6,866 |
| Jul 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 212 |
| Jun 30, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.44% | 7,746 |
| Jun 29, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -0.01% | 3,569 |