Transakcje GPW
40.50-0.10(-0.25%)GIEŁDA PAPIERÓW WARTOŚCIOWYCH W WARSZAWIE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 17.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.02.2020 17:04:31 | 379 | 40.5000 | -0.10 | (-0.25%) | 12 | 486 |
| 17.02.2020 17:00:00 | 378 | 40.5000 | -0.10 | (-0.25%) | 50 | 2 025 |
| 17.02.2020 17:00:00 | 377 | 40.5000 | -0.10 | (-0.25%) | 47 | 1 904 |
| 17.02.2020 17:00:00 | 376 | 40.5000 | -0.10 | (-0.25%) | 13 | 527 |
| 17.02.2020 17:00:00 | 375 | 40.5000 | -0.10 | (-0.25%) | 97 | 3 929 |
| 17.02.2020 17:00:00 | 374 | 40.5000 | -0.10 | (-0.25%) | 16 | 648 |
| 17.02.2020 17:00:00 | 373 | 40.5000 | -0.10 | (-0.25%) | 75 | 3 038 |
| 17.02.2020 17:00:00 | 372 | 40.5000 | -0.10 | (-0.25%) | 10 | 405 |
| 17.02.2020 17:00:00 | 371 | 40.5000 | -0.10 | (-0.25%) | 31 | 1 256 |
| 17.02.2020 17:00:00 | 370 | 40.5000 | -0.10 | (-0.25%) | 14 | 567 |
| 17.02.2020 17:00:00 | 369 | 40.5000 | -0.10 | (-0.25%) | 8 | 324 |
| 17.02.2020 17:00:00 | 368 | 40.5000 | -0.10 | (-0.25%) | 19 | 770 |
| 17.02.2020 17:00:00 | 367 | 40.5000 | -0.10 | (-0.25%) | 1 | 41 |
| 17.02.2020 17:00:00 | 366 | 40.5000 | -0.10 | (-0.25%) | 10 | 405 |
| 17.02.2020 17:00:00 | 365 | 40.5000 | -0.10 | (-0.25%) | 4 | 162 |
| 17.02.2020 17:00:00 | 364 | 40.5000 | -0.10 | (-0.25%) | 25 | 1 013 |
| 17.02.2020 17:00:00 | 363 | 40.5000 | -0.10 | (-0.25%) | 8 | 324 |
| 17.02.2020 17:00:00 | 362 | 40.5000 | -0.10 | (-0.25%) | 11 | 446 |
| 17.02.2020 17:00:00 | 361 | 40.5000 | -0.10 | (-0.25%) | 6 | 243 |
| 17.02.2020 17:00:00 | 360 | 40.5000 | -0.10 | (-0.25%) | 9 | 365 |
| 17.02.2020 17:00:00 | 359 | 40.5000 | -0.10 | (-0.25%) | 23 | 932 |
| 17.02.2020 16:49:59 | 358 | 40.5000 | -0.10 | (-0.25%) | 19 | 770 |
| 17.02.2020 16:49:59 | 357 | 40.5000 | -0.10 | (-0.25%) | 48 | 1 944 |
| 17.02.2020 16:48:44 | 356 | 40.5000 | -0.10 | (-0.25%) | 7 | 284 |
| 17.02.2020 16:48:17 | 355 | 40.5000 | -0.10 | (-0.25%) | 49 | 1 985 |
| 17.02.2020 16:47:51 | 354 | 40.5000 | -0.10 | (-0.25%) | 153 | 6 197 |
| 17.02.2020 16:47:44 | 353 | 40.5000 | -0.10 | (-0.25%) | 67 | 2 714 |
| 17.02.2020 16:46:11 | 352 | 40.5000 | -0.10 | (-0.25%) | 116 | 4 698 |
| 17.02.2020 16:46:02 | 351 | 40.5000 | -0.10 | (-0.25%) | 12 | 486 |
| 17.02.2020 16:44:44 | 350 | 40.5000 | -0.10 | (-0.25%) | 49 | 1 985 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2020 16:44:30 | 349 | 40.5000 | -0.10 | (-0.25%) | 17 | 689 |
| 17.02.2020 16:44:30 | 348 | 40.5000 | -0.10 | (-0.25%) | 152 | 6 156 |
| 17.02.2020 16:43:04 | 347 | 40.5000 | -0.10 | (-0.25%) | 48 | 1 944 |
| 17.02.2020 16:42:49 | 346 | 40.4500 | -0.15 | (-0.37%) | 100 | 4 045 |
| 17.02.2020 16:42:49 | 345 | 40.4500 | -0.15 | (-0.37%) | 386 | 15 614 |
| 17.02.2020 16:41:44 | 344 | 40.5000 | -0.10 | (-0.25%) | 235 | 9 518 |
| 17.02.2020 16:41:43 | 343 | 40.5000 | -0.10 | (-0.25%) | 200 | 8 100 |
| 17.02.2020 16:41:40 | 342 | 40.5000 | -0.10 | (-0.25%) | 114 | 4 617 |
| 17.02.2020 16:41:32 | 341 | 40.5000 | -0.10 | (-0.25%) | 100 | 4 050 |
| 17.02.2020 16:41:24 | 340 | 40.5000 | -0.10 | (-0.25%) | 49 | 1 985 |
| 17.02.2020 16:41:03 | 339 | 40.5000 | -0.10 | (-0.25%) | 159 | 6 440 |
| 17.02.2020 16:40:04 | 338 | 40.5000 | -0.10 | (-0.25%) | 31 | 1 256 |
| 17.02.2020 16:40:04 | 337 | 40.5000 | -0.10 | (-0.25%) | 46 | 1 863 |
| 17.02.2020 16:39:16 | 336 | 40.4000 | -0.20 | (-0.49%) | 241 | 9 736 |
| 17.02.2020 16:39:16 | 335 | 40.4000 | -0.20 | (-0.49%) | 15 | 606 |
| 17.02.2020 16:39:16 | 334 | 40.4000 | -0.20 | (-0.49%) | 33 | 1 333 |
| 17.02.2020 16:39:15 | 333 | 40.5000 | -0.10 | (-0.25%) | 42 | 1 701 |
| 17.02.2020 16:39:15 | 332 | 40.5000 | -0.10 | (-0.25%) | 120 | 4 860 |
| 17.02.2020 16:39:15 | 331 | 40.5000 | -0.10 | (-0.25%) | 80 | 3 240 |
| 17.02.2020 16:39:15 | 330 | 40.5000 | -0.10 | (-0.25%) | 5 | 203 |
| 17.02.2020 16:39:15 | 329 | 40.5000 | -0.10 | (-0.25%) | 86 | 3 483 |
| 17.02.2020 16:39:15 | 328 | 40.5000 | -0.10 | (-0.25%) | 339 | 13 730 |
| 17.02.2020 16:39:15 | 327 | 40.5000 | -0.10 | (-0.25%) | 570 | 23 085 |
| 17.02.2020 16:30:14 | 326 | 40.4500 | -0.15 | (-0.37%) | 31 | 1 254 |
| 17.02.2020 16:28:45 | 325 | 40.4500 | -0.15 | (-0.37%) | 107 | 4 328 |
| 17.02.2020 16:28:45 | 324 | 40.4500 | -0.15 | (-0.37%) | 40 | 1 618 |
| 17.02.2020 16:28:45 | 323 | 40.4500 | -0.15 | (-0.37%) | 103 | 4 166 |
| 17.02.2020 16:26:49 | 322 | 40.5000 | -0.10 | (-0.25%) | 96 | 3 888 |
| 17.02.2020 16:26:49 | 321 | 40.5000 | -0.10 | (-0.25%) | 93 | 3 767 |
| 17.02.2020 16:23:00 | 320 | 40.5000 | -0.10 | (-0.25%) | 12 | 486 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2020 16:18:44 | 319 | 40.4500 | -0.15 | (-0.37%) | 27 | 1 092 |
| 17.02.2020 16:18:44 | 318 | 40.4500 | -0.15 | (-0.37%) | 200 | 8 090 |
| 17.02.2020 16:18:44 | 317 | 40.4500 | -0.15 | (-0.37%) | 73 | 2 953 |
| 17.02.2020 16:17:48 | 316 | 40.5000 | -0.10 | (-0.25%) | 95 | 3 848 |
| 17.02.2020 16:17:48 | 315 | 40.5000 | -0.10 | (-0.25%) | 160 | 6 480 |
| 17.02.2020 16:17:48 | 314 | 40.5000 | -0.10 | (-0.25%) | 20 | 810 |
| 17.02.2020 16:17:44 | 313 | 40.5000 | -0.10 | (-0.25%) | 180 | 7 290 |
| 17.02.2020 16:17:39 | 312 | 40.5000 | -0.10 | (-0.25%) | 204 | 8 262 |
| 17.02.2020 16:17:39 | 311 | 40.5000 | -0.10 | (-0.25%) | 20 | 810 |
| 17.02.2020 16:17:39 | 310 | 40.5000 | -0.10 | (-0.25%) | 20 | 810 |
| 17.02.2020 16:17:39 | 309 | 40.5000 | -0.10 | (-0.25%) | 180 | 7 290 |
| 17.02.2020 16:15:46 | 308 | 40.5000 | -0.10 | (-0.25%) | 53 | 2 147 |
| 17.02.2020 16:15:46 | 307 | 40.5000 | -0.10 | (-0.25%) | 147 | 5 954 |
| 17.02.2020 16:15:46 | 306 | 40.5000 | -0.10 | (-0.25%) | 218 | 8 829 |
| 17.02.2020 16:15:45 | 305 | 40.5000 | -0.10 | (-0.25%) | 58 | 2 349 |
| 17.02.2020 16:15:45 | 304 | 40.5000 | -0.10 | (-0.25%) | 27 | 1 094 |
| 17.02.2020 16:15:45 | 303 | 40.5000 | -0.10 | (-0.25%) | 60 | 2 430 |
| 17.02.2020 16:15:25 | 302 | 40.5000 | -0.10 | (-0.25%) | 176 | 7 128 |
| 17.02.2020 16:15:22 | 301 | 40.5000 | -0.10 | (-0.25%) | 91 | 3 686 |
| 17.02.2020 16:15:22 | 300 | 40.5000 | -0.10 | (-0.25%) | 25 | 1 013 |
| 17.02.2020 16:13:09 | 299 | 40.5000 | -0.10 | (-0.25%) | 25 | 1 013 |
| 17.02.2020 16:11:37 | 298 | 40.5000 | -0.10 | (-0.25%) | 169 | 6 845 |
| 17.02.2020 16:11:35 | 297 | 40.4500 | -0.15 | (-0.37%) | 25 | 1 011 |
| 17.02.2020 16:01:49 | 296 | 40.4500 | -0.15 | (-0.37%) | 52 | 2 103 |
| 17.02.2020 16:01:37 | 295 | 40.5000 | -0.10 | (-0.25%) | 54 | 2 187 |
| 17.02.2020 16:01:37 | 294 | 40.5000 | -0.10 | (-0.25%) | 39 | 1 580 |
| 17.02.2020 16:01:37 | 293 | 40.5000 | -0.10 | (-0.25%) | 161 | 6 521 |
| 17.02.2020 16:01:25 | 292 | 40.5000 | -0.10 | (-0.25%) | 500 | 20 250 |
| 17.02.2020 16:01:23 | 291 | 40.5000 | -0.10 | (-0.25%) | 50 | 2 025 |
| 17.02.2020 16:00:53 | 290 | 40.5000 | -0.10 | (-0.25%) | 50 | 2 025 |
| 17.02.2020 15:59:42 | 289 | 40.5000 | -0.10 | (-0.25%) | 193 | 7 817 |
| 17.02.2020 15:59:42 | 288 | 40.5000 | -0.10 | (-0.25%) | 39 | 1 580 |
| 17.02.2020 15:59:42 | 287 | 40.5000 | -0.10 | (-0.25%) | 235 | 9 518 |
| 17.02.2020 15:59:42 | 286 | 40.5000 | -0.10 | (-0.25%) | 67 | 2 714 |
| 17.02.2020 15:59:42 | 285 | 40.5000 | -0.10 | (-0.25%) | 161 | 6 521 |
| 17.02.2020 15:59:42 | 284 | 40.5000 | -0.10 | (-0.25%) | 228 | 9 234 |
| 17.02.2020 15:59:42 | 283 | 40.5000 | -0.10 | (-0.25%) | 142 | 5 751 |
| 17.02.2020 15:59:18 | 282 | 40.5000 | -0.10 | (-0.25%) | 50 | 2 025 |
| 17.02.2020 15:58:51 | 281 | 40.5000 | -0.10 | (-0.25%) | 100 | 4 050 |
| 17.02.2020 15:50:56 | 280 | 40.5000 | -0.10 | (-0.25%) | 113 | 4 577 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLGPW0000017 |
|---|---|
| Data debiutu: | 09.11.2010 |
| Liczba akcji: | 41 972 000 |
| Kapitalizacja: | 1 699 866 000 |
| Sektor: | GPW: Rynek kapitałowy |
Giełda Papierów Wartościowych w Warszawie jest krajową giełdą instrumentów finansowych. Na prowadzonych przez nią rynkach notowane są akcje i... Giełda Papierów Wartościowych w Warszawie jest krajową giełdą instrumentów finansowych. Na prowadzonych przez nią rynkach notowane są akcje i obligacje krajowych i zagranicznych emitentów. Oferta GPW obejmuje ponadto obrót instrumentami pochodnymi i strukturyzowanymi, sprzedaż danych oraz inne usługi. W ramach Grupy prowadzony jest także rynek towarowy.
| Nazwa: | GIEŁDA PAPIERÓW WARTOŚCIOWYCH W WARSZAWIE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Książęca 4, 00-498, Warszawa, POLSKA |
| CEO: | Marek Dietl |
| NIP: | 5260250972 |
| REGON: | 012021984 |
| KRS: | 0000082312 |
| Telefon: | +48 (22) 628 32 32 |
| WWW: | https://www.gpw.pl/ |
