- Akcje GPW •
- FABRYKI MEBLI FORTE SA (FTE) •
- Transakcje
Transakcje FTE (FORTE)
32.60+0.60(+1.88%)FABRYKI MEBLI FORTE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 19.07.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.07.2019 17:00:00 | 38 | 32.6000 | +0.60 | (+1.88%) | 94 | 3 064 |
| 19.07.2019 17:00:00 | 37 | 32.6000 | +0.60 | (+1.88%) | 26 | 848 |
| 19.07.2019 16:41:19 | 36 | 32.6500 | +0.65 | (+2.03%) | 100 | 3 265 |
| 19.07.2019 16:39:57 | 35 | 32.6500 | +0.65 | (+2.03%) | 100 | 3 265 |
| 19.07.2019 16:28:16 | 34 | 32.7000 | +0.70 | (+2.19%) | 1 | 33 |
| 19.07.2019 16:28:16 | 33 | 32.7000 | +0.70 | (+2.19%) | 58 | 1 897 |
| 19.07.2019 16:22:06 | 32 | 32.6000 | +0.60 | (+1.88%) | 12 | 391 |
| 19.07.2019 16:21:31 | 31 | 32.6000 | +0.60 | (+1.88%) | 34 | 1 108 |
| 19.07.2019 16:21:31 | 30 | 32.6000 | +0.60 | (+1.88%) | 50 | 1 630 |
| 19.07.2019 16:21:31 | 29 | 32.6000 | +0.60 | (+1.88%) | 47 | 1 532 |
| 19.07.2019 15:59:45 | 28 | 32.6000 | +0.60 | (+1.88%) | 50 | 1 630 |
| 19.07.2019 15:55:53 | 27 | 32.6000 | +0.60 | (+1.88%) | 170 | 5 542 |
| 19.07.2019 15:55:53 | 26 | 32.5000 | +0.50 | (+1.56%) | 30 | 975 |
| 19.07.2019 15:50:57 | 25 | 32.4000 | +0.40 | (+1.25%) | 31 | 1 004 |
| 19.07.2019 15:50:57 | 24 | 32.4000 | +0.40 | (+1.25%) | 316 | 10 238 |
| 19.07.2019 15:36:34 | 23 | 32.5000 | +0.50 | (+1.56%) | 30 | 975 |
| 19.07.2019 15:36:34 | 22 | 32.5000 | +0.50 | (+1.56%) | 22 | 715 |
| 19.07.2019 14:50:00 | 21 | 32.5000 | +0.50 | (+1.56%) | 111 | 3 608 |
| 19.07.2019 14:50:00 | 20 | 32.5000 | +0.50 | (+1.56%) | 35 | 1 138 |
| 19.07.2019 13:06:13 | 19 | 32.3000 | +0.30 | (+0.94%) | 80 | 2 584 |
| 19.07.2019 12:30:11 | 18 | 32.2000 | +0.20 | (+0.63%) | 122 | 3 928 |
| 19.07.2019 12:18:53 | 17 | 32.3000 | +0.30 | (+0.94%) | 120 | 3 876 |
| 19.07.2019 11:42:15 | 16 | 32.2000 | +0.20 | (+0.63%) | 216 | 6 955 |
| 19.07.2019 11:41:59 | 15 | 32.2000 | +0.20 | (+0.63%) | 713 | 22 959 |
| 19.07.2019 11:41:59 | 14 | 32.2000 | +0.20 | (+0.63%) | 37 | 1 191 |
| 19.07.2019 11:05:08 | 13 | 32.5000 | +0.50 | (+1.56%) | 25 | 813 |
| 19.07.2019 09:58:20 | 12 | 32.5500 | +0.55 | (+1.72%) | 9 | 293 |
| 19.07.2019 09:58:00 | 11 | 32.6000 | +0.60 | (+1.88%) | 150 | 4 890 |
| 19.07.2019 09:57:38 | 10 | 32.6000 | +0.60 | (+1.88%) | 200 | 6 520 |
| 19.07.2019 09:57:09 | 9 | 32.6000 | +0.60 | (+1.88%) | 120 | 3 912 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.07.2019 09:57:09 | 8 | 32.5500 | +0.55 | (+1.72%) | 141 | 4 590 |
| 19.07.2019 09:57:09 | 7 | 32.5500 | +0.55 | (+1.72%) | 32 | 1 042 |
| 19.07.2019 09:45:42 | 6 | 32.5500 | +0.55 | (+1.72%) | 30 | 977 |
| 19.07.2019 09:38:29 | 5 | 32.5500 | +0.55 | (+1.72%) | 138 | 4 492 |
| 19.07.2019 09:38:29 | 4 | 32.5000 | +0.50 | (+1.56%) | 343 | 11 148 |
| 19.07.2019 09:38:29 | 3 | 32.4500 | +0.45 | (+1.41%) | 126 | 4 089 |
| 19.07.2019 09:38:29 | 2 | 32.4500 | +0.45 | (+1.41%) | 393 | 12 753 |
| 19.07.2019 09:00:00 | 1 | 32.5500 | +0.55 | (+1.72%) | 1 | 33 |
| 18.07.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.07.2019 17:00:00 | 21 | 32.0000 | +0.35 | (+1.11%) | 18 | 576 |
| 18.07.2019 17:00:00 | 20 | 32.0000 | +0.35 | (+1.11%) | 78 | 2 496 |
| 18.07.2019 16:29:06 | 19 | 32.0000 | +0.35 | (+1.11%) | 54 | 1 728 |
| 18.07.2019 16:29:06 | 18 | 31.9500 | +0.30 | (+0.95%) | 40 | 1 278 |
| 18.07.2019 16:13:16 | 17 | 31.8000 | +0.15 | (+0.47%) | 16 | 509 |
| 18.07.2019 15:36:07 | 16 | 31.7000 | +0.05 | (+0.16%) | 2 | 63 |
| 18.07.2019 14:39:44 | 15 | 31.7000 | +0.05 | (+0.16%) | 33 | 1 046 |
| 18.07.2019 14:39:44 | 14 | 31.7000 | +0.05 | (+0.16%) | 36 | 1 141 |
| 18.07.2019 14:32:55 | 13 | 31.7000 | +0.05 | (+0.16%) | 5 | 159 |
| 18.07.2019 11:10:47 | 12 | 31.7000 | +0.05 | (+0.16%) | 29 | 919 |
| 18.07.2019 10:56:15 | 11 | 31.4500 | -0.20 | (-0.63%) | 8 | 252 |
| 18.07.2019 09:52:58 | 10 | 31.4500 | -0.20 | (-0.63%) | 50 | 1 573 |
| 18.07.2019 09:24:24 | 9 | 31.4500 | -0.20 | (-0.63%) | 61 | 1 918 |
| 18.07.2019 09:23:22 | 8 | 31.5000 | -0.15 | (-0.47%) | 47 | 1 481 |
| 18.07.2019 09:20:24 | 7 | 31.6500 | 0.00 | (0.00%) | 92 | 2 912 |
| 18.07.2019 09:10:31 | 6 | 31.6500 | 0.00 | (0.00%) | 67 | 2 121 |
| 18.07.2019 09:09:10 | 5 | 31.6500 | 0.00 | (0.00%) | 31 | 981 |
| 18.07.2019 09:09:10 | 4 | 31.6500 | 0.00 | (0.00%) | 10 | 317 |
| 18.07.2019 09:00:00 | 3 | 31.6500 | 0.00 | (0.00%) | 1 | 32 |
| 18.07.2019 09:00:00 | 2 | 31.6500 | 0.00 | (0.00%) | 17 | 538 |
| 18.07.2019 09:00:00 | 1 | 31.6500 | 0.00 | (0.00%) | 42 | 1 329 |
| 17.07.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2019 17:04:49 | 34 | 31.6500 | -0.40 | (-1.25%) | 31 | 981 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2019 17:04:49 | 33 | 31.6500 | -0.40 | (-1.25%) | 47 | 1 488 |
| 17.07.2019 17:00:00 | 32 | 31.6500 | -0.40 | (-1.25%) | 4 | 127 |
| 17.07.2019 17:00:00 | 31 | 31.6500 | -0.40 | (-1.25%) | 40 | 1 266 |
| 17.07.2019 16:47:57 | 30 | 31.6500 | -0.40 | (-1.25%) | 43 | 1 361 |
| 17.07.2019 16:47:57 | 29 | 31.6500 | -0.40 | (-1.25%) | 60 | 1 899 |
| 17.07.2019 16:47:57 | 28 | 31.7000 | -0.35 | (-1.09%) | 50 | 1 585 |
| 17.07.2019 16:47:57 | 27 | 31.8000 | -0.25 | (-0.78%) | 50 | 1 590 |
| 17.07.2019 16:22:39 | 26 | 31.9000 | -0.15 | (-0.47%) | 50 | 1 595 |
| 17.07.2019 16:22:39 | 25 | 31.9000 | -0.15 | (-0.47%) | 125 | 3 988 |
| 17.07.2019 16:22:39 | 24 | 31.9000 | -0.15 | (-0.47%) | 206 | 6 571 |
| 17.07.2019 15:33:05 | 23 | 32.0000 | -0.05 | (-0.16%) | 250 | 8 000 |
| 17.07.2019 15:14:50 | 22 | 32.2000 | +0.15 | (+0.47%) | 7 | 225 |
| 17.07.2019 15:14:25 | 21 | 32.1500 | +0.10 | (+0.31%) | 64 | 2 058 |
| 17.07.2019 14:52:21 | 20 | 32.1500 | +0.10 | (+0.31%) | 1 | 32 |
| 17.07.2019 14:06:48 | 19 | 31.9000 | -0.15 | (-0.47%) | 199 | 6 348 |
| 17.07.2019 14:03:20 | 18 | 32.0000 | -0.05 | (-0.16%) | 1 | 32 |
| 17.07.2019 13:10:41 | 17 | 32.0000 | -0.05 | (-0.16%) | 55 | 1 760 |
| 17.07.2019 13:00:59 | 16 | 32.0000 | -0.05 | (-0.16%) | 19 | 608 |
| 17.07.2019 13:00:59 | 15 | 32.0000 | -0.05 | (-0.16%) | 207 | 6 624 |
| 17.07.2019 13:00:59 | 14 | 32.0000 | -0.05 | (-0.16%) | 2 | 64 |
| 17.07.2019 13:00:59 | 13 | 32.0500 | 0.00 | (0.00%) | 121 | 3 878 |
| 17.07.2019 13:00:59 | 12 | 32.1000 | +0.05 | (+0.16%) | 51 | 1 637 |
| 17.07.2019 11:45:34 | 11 | 32.0500 | 0.00 | (0.00%) | 24 | 769 |
| 17.07.2019 11:45:34 | 10 | 32.0500 | 0.00 | (0.00%) | 16 | 513 |
| 17.07.2019 10:32:57 | 9 | 32.2000 | +0.15 | (+0.47%) | 50 | 1 610 |
| 17.07.2019 10:08:08 | 8 | 32.4500 | +0.40 | (+1.25%) | 30 | 974 |
| 17.07.2019 09:35:42 | 7 | 32.3000 | +0.25 | (+0.78%) | 78 | 2 519 |
| 17.07.2019 09:15:48 | 6 | 32.0500 | 0.00 | (0.00%) | 34 | 1 090 |
| 17.07.2019 09:00:00 | 5 | 32.0000 | -0.05 | (-0.16%) | 1 | 32 |
| 17.07.2019 09:00:00 | 4 | 32.0000 | -0.05 | (-0.16%) | 65 | 2 080 |
| 17.07.2019 09:00:00 | 3 | 32.0000 | -0.05 | (-0.16%) | 243 | 7 776 |
| 17.07.2019 09:00:00 | 2 | 32.0000 | -0.05 | (-0.16%) | 120 | 3 840 |
| 17.07.2019 09:00:00 | 1 | 32.0000 | -0.05 | (-0.16%) | 99 | 3 168 |
| 16.07.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.07.2019 17:02:04 | 31 | 32.0500 | -0.45 | (-1.38%) | 39 | 1 250 |
| 16.07.2019 17:00:00 | 30 | 32.0500 | -0.45 | (-1.38%) | 1 | 32 |
| 16.07.2019 17:00:00 | 29 | 32.0500 | -0.45 | (-1.38%) | 45 | 1 442 |
| 16.07.2019 17:00:00 | 28 | 32.0500 | -0.45 | (-1.38%) | 1 | 32 |
| 16.07.2019 16:36:51 | 27 | 32.0000 | -0.50 | (-1.54%) | 24 | 768 |
| 16.07.2019 16:30:09 | 26 | 32.0000 | -0.50 | (-1.54%) | 19 | 608 |
| 16.07.2019 16:30:09 | 25 | 32.1000 | -0.40 | (-1.23%) | 60 | 1 926 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLFORTE00012 |
|---|---|
| Data debiutu: | 24.07.1996 |
| Liczba akcji: | 23 930 769 |
| Kapitalizacja: | 780 143 069 |
| 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/ |
