Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Ifirma SA (IFI.WA)

Compare
23.35
+0.45
+(1.97%)
At close: April 17 at 4:36:17 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.9023.3522.6023.3523.351,355
Apr 16, 202523.4523.5022.9022.9022.902,556
Apr 15, 202523.3523.5023.0523.4523.452,245
Apr 14, 202523.5023.5023.2023.3523.35640
Apr 11, 202523.8023.8023.4523.5023.501,993
Apr 10, 202523.6523.8522.9523.8023.80948
Apr 9, 202522.9023.4522.8023.0023.001,828
Apr 8, 202523.4024.0022.1022.9022.905,131
Apr 7, 202523.2523.5021.2522.8022.808,010
Apr 4, 202523.7024.0023.2023.9523.9510,712
Apr 3, 202523.9523.9523.2023.2023.207,979
Apr 2, 202524.1024.4023.9524.0024.00976
Apr 1, 202524.8024.8023.5024.3024.30553
Mar 31, 202525.0025.0022.5023.6023.608,672
Mar 28, 202525.5025.7025.0025.0025.00508
Mar 27, 202525.5025.6025.1025.6025.60608
Mar 26, 202525.9025.9025.0025.1025.10623
Mar 25, 202525.9025.9025.4025.8025.80760
Mar 24, 202525.7025.8025.0025.5025.501,306
Mar 21, 202525.1025.6024.8025.0025.001,189
Mar 20, 202525.6026.2024.5025.4025.401,402
Mar 19, 202526.0026.2025.6025.8025.80403
Mar 18, 2025 0.3 Dividend
Mar 18, 202526.3026.5025.5026.0026.003,913
Mar 17, 202526.6026.7026.0026.5026.202,906
Mar 14, 202526.2026.5025.8026.1025.801,491
Mar 13, 202524.8026.3024.7026.3026.004,839
Mar 12, 202524.8025.5024.3025.0024.726,101
Mar 11, 202526.0026.7024.5025.0024.725,391
Mar 10, 202526.9027.0025.8026.0025.711,953
Mar 7, 202526.3027.0025.8027.0026.693,003
Mar 6, 202525.9027.0025.9026.3026.004,185
Mar 5, 202525.1025.9024.8025.9025.611,644
Mar 4, 202525.6025.7024.8025.1024.822,108
Mar 3, 202525.6025.7025.0025.6025.313,834
Feb 28, 202525.6025.8024.9025.5025.211,590
Feb 27, 202527.2027.2025.5025.7025.416,640
Feb 26, 202524.3027.7024.3027.5027.1918,564
Feb 25, 202524.3026.0023.6024.3024.0211,904
Feb 24, 202523.0024.6022.7024.3024.0224,116
Feb 21, 202522.1022.8021.8022.5022.253,803
Feb 20, 202521.9022.2021.8021.8021.55398
Feb 19, 202522.2022.3021.4021.9021.652,469
Feb 18, 202521.0022.0020.9022.0021.7510,339
Feb 17, 202521.0022.1020.8021.0020.7628,384
Feb 14, 202520.9021.2020.4020.8020.564,343
Feb 13, 202521.7022.0020.7021.0020.766,478
Feb 12, 202521.7022.0021.2021.2020.963,870
Feb 11, 202522.2022.2021.6021.8021.553,982
Feb 10, 202522.2022.3021.9022.2021.952,452
Feb 7, 202522.3022.3022.0022.2021.957,459
Feb 6, 202522.9022.9022.0022.5022.256,030
Feb 5, 202522.9023.0022.6022.8022.541,080
Feb 4, 202522.7023.7022.2022.9022.642,853
Feb 3, 202522.8022.8021.8022.7022.44682
Jan 31, 202522.0023.0021.6022.7022.4451,596
Jan 30, 202521.9022.5021.5022.0021.7531,356
Jan 29, 202523.0023.0021.8022.0021.755,877
Jan 28, 202522.9023.2022.7023.0022.742,825
Jan 27, 202522.7022.9022.7022.8022.54561
Jan 24, 202523.3023.4022.6022.6022.342,996
Jan 23, 202523.1023.5023.1023.2022.94207
Jan 22, 202523.5023.5023.1023.1022.84847
Jan 21, 202523.2023.5023.0023.5023.231,100
Jan 20, 202522.8023.1022.7022.9022.64895
Jan 17, 202522.9023.0022.6022.6022.34969
Jan 16, 202523.1023.3022.8022.9022.641,599
Jan 15, 202523.5023.7023.1023.4023.14730
Jan 14, 202524.2024.2023.3023.7023.431,437
Jan 13, 202524.0024.3023.7024.2023.932,336
Jan 10, 202524.0024.3023.7024.1023.831,826
Jan 9, 202523.6024.0023.2023.9023.63702
Jan 8, 202524.2024.4023.7023.7023.431,936
Jan 7, 202523.2024.5023.2024.1023.834,439
Jan 3, 202523.1023.2023.0023.2022.941,144
Jan 2, 202522.5023.1022.4023.0022.744,178
Dec 30, 202423.0023.0022.7022.8022.541,479
Dec 27, 202423.0023.2022.7023.0022.741,732
Dec 23, 202423.0023.0022.7023.0022.741,068
Dec 20, 202423.0023.0022.7023.0022.74802
Dec 19, 202422.9023.0022.7023.0022.74259
Dec 18, 202423.0023.0022.6023.0022.743,885
Dec 17, 202423.2023.2022.5023.0022.741,703
Dec 16, 202423.1023.2022.7023.2022.941,792
Dec 13, 202423.2023.4022.9023.0022.741,128
Dec 12, 202423.2023.4022.8023.2022.94857
Dec 11, 202422.9023.4022.7023.2022.943,383
Dec 10, 202422.7022.9022.2022.9022.641,676
Dec 9, 202421.8022.5021.1022.4022.153,648
Dec 6, 202422.4022.4021.8022.2021.954,263
Dec 5, 202422.7022.8022.0022.0021.757,330
Dec 4, 2024 0.3 Dividend
Dec 4, 202421.8022.8021.8022.7022.4411,507
Dec 3, 202423.1023.5023.0023.3022.74875
Dec 2, 202423.0023.1023.0023.1022.54792
Nov 29, 202422.5023.1022.5023.1022.542,972
Nov 28, 202423.1023.1022.4022.7022.1522,201
Nov 27, 202423.0023.5023.0023.2022.64608
Nov 26, 202422.8023.5022.8023.3022.74805
Nov 25, 202423.1023.5022.9023.2022.64865
Nov 22, 202423.1023.2022.8023.1022.54567
Nov 21, 202423.1023.1022.8023.0022.45901
Nov 20, 202423.2023.2022.8023.2022.64548
Nov 19, 202423.2023.2022.7022.7022.151,426
Nov 18, 202423.0023.2023.0023.1022.541,570
Nov 15, 202422.3023.1021.9023.0022.452,996
Nov 14, 202422.9022.9021.7022.3021.761,191
Nov 13, 202421.8022.8021.7022.8022.253,329
Nov 12, 202420.0022.0019.8521.4020.899,695
Nov 8, 202420.1020.4020.0020.3019.811,089
Nov 7, 202420.2020.4019.9019.9019.421,550
Nov 6, 202420.0020.2020.0020.2019.71518
Nov 5, 202420.2020.4020.0020.0019.52766
Nov 4, 202420.4020.4020.0020.0019.521,072
Oct 31, 202419.6520.2019.6520.0019.52964
Oct 30, 202419.7520.2019.7019.7019.231,429
Oct 29, 202419.8020.2019.5019.7019.231,017
Oct 28, 202420.5020.5019.8019.8019.321,914
Oct 25, 202420.0020.8019.8020.5020.011,226
Oct 24, 202420.0020.1019.8520.0019.52188
Oct 23, 202420.1020.1019.8020.0019.52506
Oct 22, 202420.1020.1019.8020.1019.62821
Oct 21, 202420.2020.3019.8019.9019.42725
Oct 18, 202420.0020.1019.8020.1019.621,204
Oct 17, 202420.1020.4020.1020.1019.62526
Oct 16, 202420.2020.6020.1020.3019.811,623
Oct 15, 202420.2020.5020.0020.2019.71987
Oct 14, 202420.0020.4019.9520.2019.711,517
Oct 11, 202419.7520.3019.4520.0019.521,294
Oct 10, 202419.4519.8019.3519.7519.281,129
Oct 9, 202419.5019.5019.3019.4518.981,190
Oct 8, 202420.0020.0019.3019.5019.031,681
Oct 7, 202420.3020.5019.6019.9519.471,711
Oct 4, 202418.9019.8018.9019.8019.326,523
Oct 3, 202420.6020.7018.5518.8518.4014,454
Oct 2, 202421.3021.3020.2020.4019.916,101
Oct 1, 202421.0021.4021.0021.3020.791,755
Sep 30, 202421.5021.7020.9021.0020.492,227
Sep 27, 202421.4021.4020.9021.3020.791,948
Sep 26, 202422.1022.1020.1021.4020.897,007
Sep 25, 202422.4022.6021.7022.0021.472,630
Sep 24, 202423.1023.1022.0022.5021.962,959
Sep 23, 202422.7023.2022.2022.8022.252,430
Sep 20, 202422.2023.2022.2022.9022.355,433
Sep 19, 202422.5022.7022.0022.3021.761,528
Sep 18, 202422.4022.6022.4022.5021.96281
Sep 17, 202422.2022.7022.2022.6022.06818
Sep 16, 202422.4022.7022.2022.5021.961,023
Sep 13, 202422.6022.9022.0022.7022.151,684
Sep 12, 202422.6023.0022.5022.7022.15749
Sep 11, 202422.8023.0022.6022.9022.35779
Sep 10, 202422.8022.8022.5022.8022.25295
Sep 9, 202422.9022.9022.5022.6022.061,008
Sep 6, 202423.2023.2022.9023.0022.45159
Sep 5, 202423.7023.7022.9022.9022.351,543
Sep 4, 2024 0.3 Dividend
Sep 4, 202423.1023.7022.8023.7023.131,895
Sep 3, 202423.6023.8023.1023.7022.842,530
Sep 2, 202423.0023.7023.0023.1022.262,117
Aug 30, 202423.3024.0023.0023.0022.162,534
Aug 29, 202423.2023.3023.0023.3022.451,220
Aug 28, 202423.5023.5023.1023.3022.452,092
Aug 27, 202423.3023.6023.0023.5022.641,245
Aug 26, 202423.6023.6023.0023.5022.641,608
Aug 23, 202423.9023.9023.0023.6022.741,164
Aug 22, 202423.3023.9023.3023.9023.031,091
Aug 21, 202423.8023.8023.4023.4022.55168
Aug 20, 202424.1024.1023.3023.8022.931,094
Aug 19, 202423.7024.0023.4023.9023.031,151
Aug 16, 202424.0024.0023.3023.7022.84482
Aug 14, 202423.9023.9023.3023.3022.451,054
Aug 13, 202423.2023.4023.2023.4022.55263
Aug 12, 202423.5023.5022.8023.2022.362,270
Aug 9, 202422.9023.7022.5023.4022.554,495
Aug 8, 202423.2023.3022.8023.2022.362,444
Aug 7, 202422.7023.2022.1023.0022.163,219
Aug 6, 202422.0022.5022.0022.5021.68902
Aug 5, 202422.6023.0021.7022.0021.202,823
Aug 2, 202423.0023.4022.8022.8021.97248
Aug 1, 202423.6023.6023.0023.0022.16670
Jul 31, 202424.0024.3022.2023.2022.361,974
Jul 30, 202424.2024.2024.0024.0023.13758
Jul 29, 202423.0024.2022.9024.2023.321,951
Jul 26, 202422.7023.6022.4023.6022.741,604
Jul 25, 202423.3023.3022.3022.7021.871,934
Jul 24, 202423.4023.4022.9023.0022.16208
Jul 23, 202422.9023.4022.8022.9022.07936
Jul 22, 202423.2023.2022.4022.9022.072,158
Jul 19, 202423.5023.6022.9022.9022.072,074
Jul 18, 202423.5023.5023.1023.3022.45715
Jul 17, 202424.0024.1023.4023.5022.641,068
Jul 16, 202424.3024.4023.8023.9023.03789
Jul 15, 202424.3024.4023.9024.3023.42766
Jul 12, 202424.2024.3023.9024.3023.42833
Jul 11, 202423.8024.2023.8024.2023.321,178
Jul 10, 202424.1024.2023.1023.8022.931,064
Jul 9, 202424.2024.2024.0024.0023.13546
Jul 8, 202424.4024.4024.0024.2023.32991
Jul 5, 202423.3024.4022.8024.3023.424,051
Jul 4, 202423.9023.9022.8023.4022.551,848
Jul 3, 202423.9024.1023.6024.0023.13960
Jul 2, 202424.2024.2023.5023.9023.031,106
Jul 1, 202424.2024.2023.9023.9023.031,253
Jun 28, 202424.0024.2023.8023.9023.03843
Jun 27, 202424.0024.1023.8023.8022.93508
Jun 26, 202423.5024.4023.5023.9023.038,492
Jun 25, 202423.0023.4022.0023.4022.554,322
Jun 24, 202423.5023.5022.6022.6021.783,639
Jun 21, 202423.7023.7023.3023.5022.64826
Jun 20, 202423.6023.6023.2023.5022.64779
Jun 19, 202423.6023.7023.1023.6022.74801
Jun 18, 202423.7023.7022.9023.1022.261,108
Jun 17, 202423.2023.7022.9023.7022.841,314
Jun 14, 202423.0023.2022.7023.2022.361,974
Jun 13, 202423.6023.6023.0023.3022.451,278
Jun 12, 202423.4023.6023.2023.2022.36274
Jun 11, 202423.7023.7023.2023.4022.55809
Jun 10, 202423.3023.9023.3023.7022.84564
Jun 7, 2024 0.2 Dividend
Jun 7, 202423.6023.9023.3023.9023.03783
Jun 6, 202423.8023.9023.6023.7022.64918
Jun 5, 202423.5023.9023.5023.9022.84575
Jun 4, 202423.9024.0023.6023.8022.74730
Jun 3, 202423.9024.0023.3024.0022.931,998
May 31, 202424.0024.0023.5023.5022.452,213
May 29, 202424.6024.6023.5023.6022.552,148
May 28, 202424.8024.8024.5024.6023.501,283
May 27, 202424.1024.9024.1024.7023.604,956
May 24, 202425.0025.1024.6024.9023.797,500
May 23, 202424.3025.5024.1025.4024.274,378
May 22, 202424.1024.5023.9024.2023.123,175
May 21, 202423.7024.1023.4024.1023.032,691
May 20, 202423.8024.1023.0023.7022.643,715
May 17, 202422.8024.1022.5023.8022.748,200
May 16, 202422.6022.8022.3022.8021.787,353
May 15, 202422.6022.7022.3022.4021.402,104
May 14, 202422.7022.8022.4022.4021.402,605
May 13, 202422.8022.8022.4022.7021.691,308
May 10, 202422.4023.0022.4022.8021.783,340
May 9, 202422.3022.7022.1022.3021.315,644
May 8, 202422.5022.5022.0022.2021.213,019
May 7, 202422.6022.7022.3022.5021.502,422
May 6, 202422.2022.6022.1022.4021.402,434
May 2, 202421.4022.7021.4022.0021.025,606
Apr 30, 202421.8022.0021.1021.8020.834,876
Apr 29, 202421.9022.0021.6021.8020.832,676
Apr 26, 202423.8023.8021.0021.9020.9226,300
Apr 25, 202423.9024.2023.8023.8022.74852
Apr 24, 202423.8024.2023.5023.9022.842,187
Apr 23, 202423.9024.2023.5023.6022.552,957
Apr 22, 202423.3023.7022.9023.6022.553,912
Apr 19, 202422.7023.3022.2023.1022.071,853
Apr 18, 202422.7023.0022.7022.7021.69816
Apr 17, 202423.6023.7022.7023.0021.983,704

Related Tickers

0O1S.IL Alten S.A.
79.83
-0.78%
 
0HAZ.IL Capgemini SE
127.05
-1.42%
 
0NJQ.IL Sopra Steria Group SA
171.35
-1.61%
 
9538.SR Naseej for Technology Co.
55.00
0.00%
 
0DPM.IL Bechtle AG
34.78
-0.46%
 
0DNH.IL Atos SE
0.0037
-5.19%