czytaj e-DGP

Forsal.pl - portal finansowy

Financial Times po polsku
Najnowsza sesja52 tygodnieData
Nazwa Kurs Zmiana     Otwarcie Maks Min. Wol. Obroty Maks Min. Zmiana 11/02
FACPH1151,350,29 % 0,1551,251,451,1532164k 52,4050,601,4817:30
50,63,05 % 1,550,750,750,621013050,7036,603,4717:17
FACPM1152,51,84 % 0,9551,752,551,4105177054,5047,751,0615:44
37,48-7,46 % -3,0237,3837,4837,3831122440,5037,48-7,4616:13
FACPU1055,2-3,16 % -1,855,1555,254,862341k 58,3056,151,0615:25
FACPU1139,63,94 % 1,539,639,639,6114356054,4035,60-23,1116:36
50,85NaN % NaN50,8550,8550,8531525550,8550,850,0010:27
FACPZ1054,35-1,63 % -0,954,854,854,1519103k 58,3555,20-4,0316:03
49,42 % 0,9749,3549,449,35209879553,7035,40-7,4015:07
FAGOU1025,251,81 % 0,4525,2525,2525,252505025,7024,80-3,5009:00
FCHFF11300,70,27 % 0,8301301300,7260170NaNNaNNaN16:32
365,5-1 % -3,7365,5365,5365,5136550369,20362,98-0,5313:18
FCHFG11301,20,13 % 0,4301,2301,2301,2130120NaNNaNNaN10:19
345,9-1,34 % -4,7345,9345,9345,9134590369,90345,90-4,3717:30
FCHFH11320,2-0,56 % -1,8318,46320,2317,55371179k 322,00306,602,8110:29
349,70,71 % 2,48350,62351,05349,119665k 405,70309,109,9217:19
305,10,07 % 0,2305,1305,1305,1130510322,60301,50-2,0209:29
350,80,11 % 0,4350,8350,8350,8135080353,40350,40-0,7414:55
312,91,76 % 5,4312,9312,9312,9131290323,90303,10-0,4509:01
FCHFM11331,110,08 % 0,25331,26331,59330,361394600k 331,11303,995,7910:29
350,50,18 % 0,63350,5350,5350,53105k 406,30325,014,5015:39
FCHFN10302,9NaN % NaN302,9302,9302,9130290302,90302,900,0016:20
346,64,52 % 15346,6346,6346,6269320346,60320,707,2112:24
FCHFQ10290,81,29 % 3,7290,3290,8290,3258110297,40287,10-2,2210:36
370,72,15 % 7,8370,7370,7370,7137070388,30321,2015,4110:13
FCHFU10295,9-0,69 % -2,07296,4296,4295,99267k 308,13272,5010,6909:57
FCHFU11360,01-0,08 % -0,28358,69360,2358401437k 402,69305,0014,7210:21
349,7-0,37 % -1,3349,7349,7349,7134970376,40349,70-5,2917:30
FCHFV10295,7-0,87 % -2,6295,7295,7295,7129570305,60303,60-0,2611:42
348,2-3,81 % -13,81348,2348,2348,2134820375,01346,800,4008:38
FCHFX10290,80,54 % 1,55287,6290,8287,6257840NaNNaNNaN12:43
353,41,12 % 3,9354,9354,9353,410354k 358,10349,50-1,3115:27
FCHFZ10312,390,58 % 1,79311,6312,39311,2314436k 310,20288,61-1,6910:21
FCHFZ11368,46-0,41 % -1,53370370367,7361326k 403,88308,0017,7210:29
349,7-0,23 % -0,8349,9349,9349,76210k 376,50349,70-5,3912:44
FEURF11384,2-2,93 % -11,6384,2384,2384,2138420NaNNaNNaN12:06
446,81,61 % 7,1446,8446,8446,83134k 455,00439,700,8614:17
FEURG11390,1-0,46 % -1,8390,1390,1390,14156k NaNNaNNaN10:33
4220,69 % 2,91422422422142200443,50417,80-5,5017:30
FEURH11405,6-0,31 % -1,25405,29405,6404,419770k 408,10396,602,0409:22
423,320,69 % 2,92423,2424,07422,31733090k 457,10398,003,4017:33
395,5-0,38 % -1,5395,5395,5395,5139550409,10395,50-2,6316:46
423,10,69 % 2,9423,9423,9423,1284700423,10420,200,1415:56
397,6-2,64 % -10,8397,6397,6397,6139760408,40397,60-0,1316:41
FEURM11397,5-0,13 % -0,5398,6398,8397,5261035k 408,51390,90-0,3809:38
424,61,02 % 4,28424,98424,98424,14170k 457,80401,505,7516:05
FEURN10408NaN % NaN408408408140800408,00408,000,0008:54
4011,42 % 5,64014014015201k 401,00393,501,8508:33
FEURQ10393,5-2,86 % -11,6393,5393,5393,5278700405,10393,50-2,8615:04
402,80,88 % 3,5403403402,8280580403,00399,300,8316:36
FEURU10396,350,31 % 1,24394,47396,35394,47582294k 413,94389,421,3210:29
FEURU114340 % 0433434,2432833595k 437,00393,998,4110:09
426,50,92 % 3,9426,5426,5426,5142650459,00422,60-4,4312:56
FEURV10397,30,3 % 1,2397,3397,3397,3279460402,25402,250,0008:42
433,6-1,57 % -6,9433,6433,6433,6143360440,50399,708,4810:08
FEURX10391,70,03 % 0,1391,7391,7391,7301175k NaNNaNNaN08:43
439,01-0,23 % -0,99440,19440,19439,01287920450,00428,210,3914:43
FEURZ10398,40 % -0,01398398,4397,723916k 416,90390,201,5110:28
FEURZ11450,4-0,53 % -2,39452452,8450803606k 455,95395,0012,2610:29
427,60,75 % 3,2427,4427,6427,4285500454,62424,40-5,6115:04
FKGHH11175,75-0,03 % -0,05176,75177,3175,272112720k 182,00168,804,0217:33
136,5-3,67 % -5,2140,35140,65136,454926795k 189,20105,40-21,5017:34
FKGHM11187,3-0,13 % -0,25187,3188,8186,6106519997k 194,80167,9511,4917:33
136,6-4,48 % -6,4137,7137,7136,6341150170,70106,85-15,2316:40
FKGHU10115,90,22 % 0,25116,5116,8115,82142486k 110,3594,002,8912:37
FKGHU11167,651,45 % 2,4165,45169,55165,4568511508k 189,80153,353,1717:30
129,11,81 % 2,3128,8129,1128,8225790130,0095,4035,3215:33
FKGHZ10154,91,11 % 1,7154,8155,5153,33445320k 109,3095,004,5416:28
104,65-3,46 % -3,75108,6110103,28879383k 191,00104,65-37,7617:31
FPEOH11167-0,21 % -0,35167,1167,5166,622367k 172,80163,052,1716:45
158-2,29 % -3,7161161,1156,9631001k 162,50130,6017,3917:18
FPEOM111710,41 % 0,7170171,717019325k 172,55161,306,0117:17
156-1,08 % -1,7156156156115600161,45118,6015,3012:15
FPEOU101620,93 % 1,5160,5162,1160,511178k 171,80153,90-8,2112:26
FPEOU11137,20,07 % 0,1137138,9137991368k 172,70122,50-13,8217:18
1590 % 0159159159115900159,00140,0012,9312:34
FPEOZ101860,59 % 1,1184,8186,3184,813241k 175,00153,00-8,1215:57
143,2-0,66 % -0,95146146,3142,834491k 173,90124,95-15,7217:30
FPGEH1122,95-0,22 % -0,052323,0522,7857131k 23,1622,492,0517:30
20,250,25 % 0,0520,1120,2520,11255050224,1416,85-16,1116:56
FPGEM1124,850,53 % 0,1324,7224,8724,72155385k 25,0222,638,9417:33
20,2-0,59 % -0,1220,220,220,21202021,1519,961,2016:32
FPGEU1024,020,92 % 0,2223,924,0223,9103247k 22,7421,305,1812:13
FPGEU1119,21,05 % 0,219,119,2919285358824,8216,95-16,1917:06
19,91-0,6 % -0,1219,9119,9119,911199120,8019,500,0516:09
FPGEZ1023,50,47 % 0,1123,2223,523,227951866k 22,4921,104,1216:27
20,1-1,71 % -0,3520,4520,520,07204068024,9317,24-12,2317:16
FPGNH113,740 % 03,773,773,7383310k 3,963,74-3,6117:30
3,740,54 % 0,023,683,773,6878290k 4,603,55-18,2617:30
FPGNM114,271,91 % 0,084,244,284,2429124k 4,413,786,7516:52
3,8-0,52 % -0,023,83,83,8138004,353,80-4,5209:18
FPGNU103,62,27 % 0,083,523,63,52120428k 3,623,38-6,0812:33
FPGNU113,971,79 % 0,073,953,973,938316204,553,600,0017:02
FPGNZ103,64-0,82 % -0,033,653,673,6136131k 3,673,48-5,1816:20
4,21-2,09 % -0,094,34,34,2134145k 4,533,57-5,6117:30
FPKNH1151,91,67 % 0,8551,551,951,12591338k 51,9045,1514,9517:33
37,27-3,62 % -1,437,2537,836,52831050k 53,0032,85-26,6817:30
FPKNM1152,150,29 % 0,1551,8552,1551,83681915k 57,0045,4214,8217:33
36,76-5,23 % -2,0337,3637,3636,76114081940,3033,516,8614:40
FPKNU1040,73-0,15 % -0,0640,9440,9740,6259241k 41,4537,337,6912:06
FPKNU1137,290,05 % 0,0237,637,837,2200749k 57,0032,60-17,5417:33
36-2,76 % -1,0235,6236,6734,56165718637,1231,566,9117:11
FPKNZ1048,191,22 % 0,5847,8148,1947,552651271k 40,4837,756,0716:28
34,96-2,89 % -1,0436,0536,334,7141500k 57,0032,48-33,5417:13
FPKOH1142,390,86 % 0,3642,2142,542,19233987k 44,3541,292,3217:33
35,5-0,56 % -0,235,6935,8835,225942111k 43,4230,01-18,0317:34
FPKOM1142,65-0,61 % -0,2642,8142,9342,6229979k 46,5341,451,3117:34
35,630,34 % 0,1235,6635,6635,241420137,5029,4815,7517:13
FPKOU1040,970,64 % 0,2640,8940,9840,75153626k 42,6038,10-9,1112:37
FPKOU1131,771,79 % 0,5631,4532,1431,214811527k 46,0829,48-23,4517:32
35-2,02 % -0,723535351350036,3231,146,0914:18
FPKOZ1044,330,32 % 0,1444,444,844,2209928k 42,7537,76-9,7116:22
32,2-3,39 % -1,1333,3533,4532,153741226k 45,6029,99-24,9617:32
FTPSH1116,62-0,42 % -0,0716,6916,7916,6262104k 17,0916,50-0,4817:32
16,8-0,06 % -0,0116,8816,8816,74457564918,2215,01-0,3616:18
FTPSM1118,950,53 % 0,118,8518,9518,74273514k 18,9515,6520,3917:30
16-1,23 % -0,216,316,31685138k 17,5116,00-3,4416:09
FTPSU1017,090,29 % 0,0517,0217,117,01101172k 17,2915,3111,1212:40
FTPSU1117,251,53 % 0,261717,4517105181k 17,4114,757,8817:12
15,9-1,24 % -0,215,915,915,9101590017,0815,90-1,6115:27
FTPSZ1016,6-0,78 % -0,1316,816,9316,670117k 17,1215,379,0416:21
17,09-0,12 % -0,0216,9317,2616,87335614018,2115,014,8517:30
FUSDF11289,70,14 % 0,4288,9289,7288,9386830NaNNaNNaN14:06
334,6-1,82 % -6,19338338334,6371241k 352,30312,407,1112:42
FUSDG11288,791,22 % 3,48287,8288,79287,86173k NaNNaNNaN13:18
319,81,04 % 3,29317,6319,8316,713414k 349,00315,00-3,2713:36
FUSDH11289-0,3 % -0,87288,1289287,49772219k 292,60284,23-0,3410:30
321,81,12 % 3,55319,65322,15318,99156350144k 354,37271,7010,7617:34
FUSDJ112740,26 % 0,7274274274127400293,20273,30-5,9711:53
321,8NaN % NaN321,8321,8321,8264360321,80321,800,0008:32
274-1,37 % -3,8274274274127400294,40264,50-6,1608:34
FUSDM11280,790,14 % 0,39281,19281,19280,326730k 294,35265,90-3,6410:28
323,31,41 % 4,51321,55323,78320,3228903k 354,80281,2014,6617:19
FUSDN10315,4NaN % NaN317,8317,8315,4263320315,40315,400,0015:11
2840 % 0283,5284283,54114k 284,00265,901,1009:55
FUSDQ103090,95 % 2,9308,5309308,54124k 318,70306,10-3,0409:44
2932,09 % 6293,3294,1292,614411k 293,00274,705,6610:19
FUSDU10301,32-0,15 % -0,46300,99301,4300,4792378k 322,51287,007,0610:28
FUSDU11314,80,53 % 1,66312,25315,34311,211394360k 318,77267,638,4210:30
324-0,37 % -1,2321,51324321,514129k 355,25310,51-4,1416:44
FUSDV10277,6-3,44 % -9,9277,1277,6277,1383200320,25307,60-0,6109:36
313,7-0,51 % -1,6315,1315,1313,710315k 329,60278,6012,6013:05
FUSDX10288,5-1,87 % -5,5288,5288,5288,5128850320,50309,90-3,3112:51
3272,28 % 7,3328,95328,953275164k 327,00288,7013,2710:29
FUSDZ10298,6-1,26 % -3,8299,4299,8298,6762275k 324,70290,506,1210:27
FUSDZ11345,69-0,53 % -1,83346,8347,93451555365k 350,83269,0019,3710:22
324,72-0,61 % -1,98324,72324,72324,72132472357,60324,72-5,7414:44
FW20H1127700,54 % 1527672773275530108832m 2809,002673,003,6317:34
2346-1,84 % -4423722376234437157876m 2957,002121,00-16,2317:34
FW20M1128730,14 % 428642880286234727997m 2927,002669,007,6417:34
2353-1,75 % -4223782381235147811298k 2841,002106,00-16,8617:33
FW20U1025620,59 % 1525582568255515375394m 2581,002383,00-4,1512:40
FW20U1123010,92 % 2122842318228228703661m 2910,002150,00-13,6317:33
2317-1,86 % -44233523462317591375k 2402,002065,004,5817:30
FW20Z102749-0,22 % -627652766274226014716m 2595,002394,00-4,3216:29
FW20Z112127-2,07 % -4521792180212441409891m 2927,002099,00-20,8117:34
2320-2,15 % -5123502351232018421k 2393,002097,0011,0617:30
FW40H1128550,07 % 2285528582847862452k 2899,002821,000,6717:30
2407-1,23 % -30241224162395571371k 2970,002060,00-18,9917:31
FW40M112887-0,48 % -142903290328851935578k 3005,002823,001,5517:30
24202,11 % 502410243324103726302420,002071,0012,4516:16
FW40U1025840,27 % 725792585257931800k 2590,002433,00-2,2412:38
FW40U1121520,19 % 4216921862150831801k 3008,002105,00-24,2517:19
FW40Z1028150,64 % 182805281628031845172k 2598,002450,00-1,8916:29
2114-1,21 % -2621492149211344937k 3031,002089,00-27,1017:01

TERYT (Krajowy Rejestr Urzędowy Podziału Terytorialnego Kraju) – jest to urzędowy rejestr prowadzony... więcej »

Najczęściej wyszukiwane