IPO - Intersport Polska SA

pią, 5 gru 2025, 15:08 CET, NY 9:08, Londyn 14:08, Tokio 23:08, WIG20 -0.50%

Symbol np: ^SPX

Historical data: Intersport Polska SA (IPO)

5 Dec, 9:00 0.488 +0.008 (+1.67%)

More On IPO


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of IPO

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4795	4 Dec 2025	0.49	0.49	0.474	0.48	-2.04%	-0.010	28,105
4794	3 Dec 2025	0.491	0.508	0.478	0.49	-2.78%	-0.014	59,891
4793	2 Dec 2025	0.499	0.51	0.473	0.504	+1.00%	+0.005	11,146
4792	1 Dec 2025	0.488	0.499	0.462	0.499	+0.20%	+0.001	26,990
4791	28 Nov 2025	0.499	0.499	0.464	0.498	-0.20%	-0.001	2,923
4790	27 Nov 2025	0.5	0.514	0.472	0.499	-0.20%	-0.001	41,116
4789	26 Nov 2025	0.482	0.514	0.45	0.5	+3.52%	+0.017	83,053
4788	25 Nov 2025	0.488	0.488	0.47	0.483	-1.23%	-0.006	5,712
4787	24 Nov 2025	0.468	0.491	0.467	0.489	-1.01%	-0.005	22,244
4786	21 Nov 2025	0.506	0.506	0.47	0.494	-2.37%	-0.012	36,051
4785	20 Nov 2025	0.495	0.506	0.48	0.506	+2.22%	+0.011	14,908
4784	19 Nov 2025	0.492	0.497	0.472	0.495	+0.61%	+0.003	40,756
4783	18 Nov 2025	0.5	0.512	0.481	0.492	-3.53%	-0.018	68,820
4782	17 Nov 2025	0.51	0.51	0.476	0.51	0.00%	0.000	101,351
4781	14 Nov 2025	0.518	0.518	0.5	0.51	-1.92%	-0.010	83,684
4780	13 Nov 2025	0.512	0.522	0.5	0.52	+1.96%	+0.010	37,527
4779	12 Nov 2025	0.51	0.51	0.5	0.51	-0.39%	-0.002	3,580
4778	10 Nov 2025	0.52	0.52	0.496	0.512	-0.78%	-0.004	24,375
4777	7 Nov 2025	0.526	0.528	0.5	0.516	+0.78%	+0.004	62,394
4776	6 Nov 2025	0.51	0.528	0.502	0.512	+0.39%	+0.002	68,264
4775	5 Nov 2025	0.518	0.53	0.504	0.51	-1.54%	-0.008	30,389
4774	4 Nov 2025	0.528	0.53	0.51	0.518	+0.39%	+0.002	15,723
4773	3 Nov 2025	0.534	0.534	0.502	0.516	-3.37%	-0.018	11,541
4772	31 Oct 2025	0.54	0.54	0.51	0.534	-1.48%	-0.008	32,226
4771	30 Oct 2025	0.508	0.544	0.508	0.542	+3.04%	+0.016	54,216
4770	29 Oct 2025	0.528	0.528	0.508	0.526	-0.75%	-0.004	13,651
4769	28 Oct 2025	0.55	0.55	0.518	0.53	-3.64%	-0.020	45,086
4768	27 Oct 2025	0.518	0.582	0.518	0.55	+6.59%	+0.034	498,981
4767	24 Oct 2025	0.522	0.522	0.5	0.516	-0.77%	-0.004	30,938
4766	23 Oct 2025	0.52	0.534	0.502	0.52	0.00%	0.000	64,825
4765	22 Oct 2025	0.534	0.534	0.5	0.52	-2.62%	-0.014	80,598
4764	21 Oct 2025	0.536	0.536	0.512	0.534	-0.37%	-0.002	12,578
4763	20 Oct 2025	0.54	0.54	0.51	0.536	-0.74%	-0.004	74,065
4762	17 Oct 2025	0.542	0.542	0.512	0.54	-0.37%	-0.002	61,734
4761	16 Oct 2025	0.536	0.544	0.512	0.542	+0.37%	+0.002	10,448
4760	15 Oct 2025	0.522	0.548	0.512	0.54	+2.27%	+0.012	78,698
4759	14 Oct 2025	0.524	0.55	0.52	0.528	-1.49%	-0.008	18,841
4758	13 Oct 2025	0.53	0.55	0.53	0.536	-1.47%	-0.008	3,712
4757	10 Oct 2025	0.548	0.548	0.53	0.544	+1.12%	+0.006	37,240
4756	9 Oct 2025	0.536	0.556	0.53	0.538	-3.93%	-0.022	168,354

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data IPO

On the ticker field set "d:ipo", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.