- Akcje GPW •
- FABRYKI MEBLI FORTE SA (FTE) •
- Transakcje
Transakcje FTE (FORTE)
28.90-0.40(-1.37%)FABRYKI MEBLI FORTE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 17.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.01.2020 17:00:00 | 87 | 28.9000 | -0.40 | (-1.37%) | 21 | 607 |
| 17.01.2020 17:00:00 | 86 | 28.9000 | -0.40 | (-1.37%) | 77 | 2 225 |
| 17.01.2020 17:00:00 | 85 | 28.9000 | -0.40 | (-1.37%) | 22 | 636 |
| 17.01.2020 17:00:00 | 84 | 28.9000 | -0.40 | (-1.37%) | 36 | 1 040 |
| 17.01.2020 17:00:00 | 83 | 28.9000 | -0.40 | (-1.37%) | 39 | 1 127 |
| 17.01.2020 17:00:00 | 82 | 28.9000 | -0.40 | (-1.37%) | 37 | 1 069 |
| 17.01.2020 17:00:00 | 81 | 28.9000 | -0.40 | (-1.37%) | 26 | 751 |
| 17.01.2020 16:49:23 | 80 | 28.9000 | -0.40 | (-1.37%) | 18 | 520 |
| 17.01.2020 16:47:29 | 79 | 28.9000 | -0.40 | (-1.37%) | 5 | 145 |
| 17.01.2020 16:39:31 | 78 | 28.9000 | -0.40 | (-1.37%) | 26 | 751 |
| 17.01.2020 16:38:36 | 77 | 28.9000 | -0.40 | (-1.37%) | 18 | 520 |
| 17.01.2020 16:34:27 | 76 | 28.9000 | -0.40 | (-1.37%) | 40 | 1 156 |
| 17.01.2020 16:28:31 | 75 | 28.9000 | -0.40 | (-1.37%) | 18 | 520 |
| 17.01.2020 16:18:50 | 74 | 28.9000 | -0.40 | (-1.37%) | 3 | 87 |
| 17.01.2020 16:18:50 | 73 | 28.9000 | -0.40 | (-1.37%) | 12 | 347 |
| 17.01.2020 16:18:48 | 72 | 28.8500 | -0.45 | (-1.54%) | 11 | 317 |
| 17.01.2020 16:00:59 | 71 | 28.8500 | -0.45 | (-1.54%) | 45 | 1 298 |
| 17.01.2020 15:48:27 | 70 | 28.9000 | -0.40 | (-1.37%) | 157 | 4 537 |
| 17.01.2020 15:48:27 | 69 | 28.9000 | -0.40 | (-1.37%) | 40 | 1 156 |
| 17.01.2020 15:44:43 | 68 | 28.9000 | -0.40 | (-1.37%) | 9 | 260 |
| 17.01.2020 15:44:43 | 67 | 28.9000 | -0.40 | (-1.37%) | 9 | 260 |
| 17.01.2020 14:56:19 | 66 | 28.9000 | -0.40 | (-1.37%) | 1 | 29 |
| 17.01.2020 14:37:02 | 65 | 28.9000 | -0.40 | (-1.37%) | 17 | 491 |
| 17.01.2020 14:35:04 | 64 | 28.8000 | -0.50 | (-1.71%) | 1 | 29 |
| 17.01.2020 14:20:59 | 63 | 28.9000 | -0.40 | (-1.37%) | 73 | 2 110 |
| 17.01.2020 14:19:11 | 62 | 28.9000 | -0.40 | (-1.37%) | 100 | 2 890 |
| 17.01.2020 14:19:11 | 61 | 28.9000 | -0.40 | (-1.37%) | 131 | 3 786 |
| 17.01.2020 14:14:46 | 60 | 28.9000 | -0.40 | (-1.37%) | 1 | 29 |
| 17.01.2020 13:50:27 | 59 | 28.9000 | -0.40 | (-1.37%) | 2 | 58 |
| 17.01.2020 13:34:16 | 58 | 28.9000 | -0.40 | (-1.37%) | 18 | 520 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2020 13:33:40 | 57 | 28.9000 | -0.40 | (-1.37%) | 2 | 58 |
| 17.01.2020 12:53:17 | 56 | 28.9000 | -0.40 | (-1.37%) | 18 | 520 |
| 17.01.2020 11:54:29 | 55 | 28.7500 | -0.55 | (-1.88%) | 100 | 2 875 |
| 17.01.2020 11:35:29 | 54 | 28.7500 | -0.55 | (-1.88%) | 17 | 489 |
| 17.01.2020 11:34:29 | 53 | 28.7500 | -0.55 | (-1.88%) | 22 | 633 |
| 17.01.2020 11:34:29 | 52 | 28.7500 | -0.55 | (-1.88%) | 30 | 863 |
| 17.01.2020 11:21:39 | 51 | 28.8000 | -0.50 | (-1.71%) | 15 | 432 |
| 17.01.2020 11:17:20 | 50 | 28.8000 | -0.50 | (-1.71%) | 50 | 1 440 |
| 17.01.2020 11:16:03 | 49 | 28.7500 | -0.55 | (-1.88%) | 1012 | 29 095 |
| 17.01.2020 11:16:03 | 48 | 28.7000 | -0.60 | (-2.05%) | 59 | 1 693 |
| 17.01.2020 11:13:54 | 47 | 28.7000 | -0.60 | (-2.05%) | 31 | 890 |
| 17.01.2020 11:06:57 | 46 | 28.7500 | -0.55 | (-1.88%) | 26 | 748 |
| 17.01.2020 10:59:08 | 45 | 28.7500 | -0.55 | (-1.88%) | 80 | 2 300 |
| 17.01.2020 10:58:35 | 44 | 28.7500 | -0.55 | (-1.88%) | 31 | 891 |
| 17.01.2020 10:56:44 | 43 | 28.7500 | -0.55 | (-1.88%) | 27 | 776 |
| 17.01.2020 10:56:44 | 42 | 28.7500 | -0.55 | (-1.88%) | 31 | 891 |
| 17.01.2020 10:52:06 | 41 | 28.7000 | -0.60 | (-2.05%) | 66 | 1 894 |
| 17.01.2020 10:52:06 | 40 | 28.7000 | -0.60 | (-2.05%) | 32 | 918 |
| 17.01.2020 10:47:26 | 39 | 28.6500 | -0.65 | (-2.22%) | 27 | 774 |
| 17.01.2020 10:47:26 | 38 | 28.6500 | -0.65 | (-2.22%) | 16 | 458 |
| 17.01.2020 10:42:57 | 37 | 28.6500 | -0.65 | (-2.22%) | 50 | 1 433 |
| 17.01.2020 10:19:40 | 36 | 28.6500 | -0.65 | (-2.22%) | 1 | 29 |
| 17.01.2020 10:04:37 | 35 | 28.5000 | -0.80 | (-2.73%) | 10 | 285 |
| 17.01.2020 09:49:23 | 34 | 28.5000 | -0.80 | (-2.73%) | 25 | 713 |
| 17.01.2020 09:49:23 | 33 | 28.5500 | -0.75 | (-2.56%) | 59 | 1 684 |
| 17.01.2020 09:49:23 | 32 | 28.6000 | -0.70 | (-2.39%) | 50 | 1 430 |
| 17.01.2020 09:49:23 | 31 | 28.6000 | -0.70 | (-2.39%) | 51 | 1 459 |
| 17.01.2020 09:38:27 | 30 | 28.5000 | -0.80 | (-2.73%) | 49 | 1 397 |
| 17.01.2020 09:38:14 | 29 | 28.6000 | -0.70 | (-2.39%) | 2 | 57 |
| 17.01.2020 09:38:07 | 28 | 28.6000 | -0.70 | (-2.39%) | 60 | 1 716 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2020 09:38:04 | 27 | 28.3000 | -1.00 | (-3.41%) | 40 | 1 132 |
| 17.01.2020 09:38:04 | 26 | 28.3000 | -1.00 | (-3.41%) | 1 | 28 |
| 17.01.2020 09:38:04 | 25 | 28.5000 | -0.80 | (-2.73%) | 1 | 29 |
| 17.01.2020 09:38:03 | 24 | 28.6000 | -0.70 | (-2.39%) | 2 | 57 |
| 17.01.2020 09:37:56 | 23 | 28.6000 | -0.70 | (-2.39%) | 20 | 572 |
| 17.01.2020 09:37:55 | 22 | 28.7000 | -0.60 | (-2.05%) | 2 | 57 |
| 17.01.2020 09:37:55 | 21 | 28.7000 | -0.60 | (-2.05%) | 74 | 2 124 |
| 17.01.2020 09:37:55 | 20 | 28.7000 | -0.60 | (-2.05%) | 50 | 1 435 |
| 17.01.2020 09:37:55 | 19 | 28.8000 | -0.50 | (-1.71%) | 80 | 2 304 |
| 17.01.2020 09:37:55 | 18 | 28.9000 | -0.40 | (-1.37%) | 90 | 2 601 |
| 17.01.2020 09:37:55 | 17 | 29.0000 | -0.30 | (-1.02%) | 80 | 2 320 |
| 17.01.2020 09:37:54 | 16 | 29.1500 | -0.15 | (-0.51%) | 82 | 2 390 |
| 17.01.2020 09:37:43 | 15 | 29.0500 | -0.25 | (-0.85%) | 14 | 407 |
| 17.01.2020 09:37:39 | 14 | 29.0500 | -0.25 | (-0.85%) | 7 | 203 |
| 17.01.2020 09:37:39 | 13 | 29.0500 | -0.25 | (-0.85%) | 110 | 3 196 |
| 17.01.2020 09:37:39 | 12 | 29.0500 | -0.25 | (-0.85%) | 31 | 901 |
| 17.01.2020 09:37:39 | 11 | 29.0500 | -0.25 | (-0.85%) | 2 | 58 |
| 17.01.2020 09:37:26 | 10 | 29.0500 | -0.25 | (-0.85%) | 31 | 901 |
| 17.01.2020 09:28:32 | 9 | 29.0500 | -0.25 | (-0.85%) | 25 | 726 |
| 17.01.2020 09:28:32 | 8 | 29.0500 | -0.25 | (-0.85%) | 33 | 959 |
| 17.01.2020 09:28:20 | 7 | 29.0500 | -0.25 | (-0.85%) | 23 | 668 |
| 17.01.2020 09:28:20 | 6 | 29.2000 | -0.10 | (-0.34%) | 12 | 350 |
| 17.01.2020 09:21:26 | 5 | 29.2000 | -0.10 | (-0.34%) | 22 | 642 |
| 17.01.2020 09:21:26 | 4 | 29.2000 | -0.10 | (-0.34%) | 23 | 672 |
| 17.01.2020 09:21:23 | 3 | 29.2000 | -0.10 | (-0.34%) | 11 | 321 |
| 17.01.2020 09:21:23 | 2 | 29.2000 | -0.10 | (-0.34%) | 56 | 1 635 |
| 17.01.2020 09:14:18 | 1 | 29.3000 | 0.00 | (0.00%) | 10 | 293 |
| 16.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.01.2020 17:00:00 | 113 | 29.3000 | -0.25 | (-0.85%) | 63 | 1 846 |
| 16.01.2020 17:00:00 | 112 | 29.3000 | -0.25 | (-0.85%) | 191 | 5 596 |
| 16.01.2020 17:00:00 | 111 | 29.3000 | -0.25 | (-0.85%) | 13 | 381 |
| 16.01.2020 17:00:00 | 110 | 29.3000 | -0.25 | (-0.85%) | 39 | 1 143 |
| 16.01.2020 17:00:00 | 109 | 29.3000 | -0.25 | (-0.85%) | 59 | 1 729 |
| 16.01.2020 17:00:00 | 108 | 29.3000 | -0.25 | (-0.85%) | 59 | 1 729 |
| 16.01.2020 17:00:00 | 107 | 29.3000 | -0.25 | (-0.85%) | 378 | 11 075 |
| 16.01.2020 17:00:00 | 106 | 29.3000 | -0.25 | (-0.85%) | 15 | 440 |
| 16.01.2020 17:00:00 | 105 | 29.3000 | -0.25 | (-0.85%) | 31 | 908 |
| 16.01.2020 17:00:00 | 104 | 29.3000 | -0.25 | (-0.85%) | 110 | 3 223 |
| 16.01.2020 17:00:00 | 103 | 29.3000 | -0.25 | (-0.85%) | 30 | 879 |
| 16.01.2020 17:00:00 | 102 | 29.3000 | -0.25 | (-0.85%) | 1 | 29 |
| 16.01.2020 17:00:00 | 101 | 29.3000 | -0.25 | (-0.85%) | 25 | 733 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLFORTE00012 |
|---|---|
| Data debiutu: | 24.07.1996 |
| Liczba akcji: | 23 930 769 |
| Kapitalizacja: | 691 599 224 |
| Sektor: | GPW: Przemysł drzewny |
Forte jest producentem i eksporterem mebli. Głównym przedmiotem działalności spółki jest produkcja oraz hurtowy i detaliczny handel meblami. Głównymi... Forte jest producentem i eksporterem mebli. Głównym przedmiotem działalności spółki jest produkcja oraz hurtowy i detaliczny handel meblami. Głównymi zagranicznymi odbiorcami produktów spółki są Niemcy, Holandia, Belgia, Czechy, Słowacja i Ukraina. Forte posiada także spółki handlowo-produkcyjne w Rosji i na Ukrainie.
| Nazwa: | FABRYKI MEBLI FORTE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Biała 1, 07-300, Ostrów Mazowiecka, POLSKA |
| CEO: | Maciej Formanowicz |
| NIP: | 7590005082 |
| REGON: | 550398784 |
| KRS: | 0000021840 |
| Telefon: | +48 (29) 644 22 22 |
| WWW: | http://www.forte.com.pl/ |
