Biznesradar bez reklam? Sprawdź BR Plus
Transakcje IPO (INTERSPPL)
0.433-0.002(-0.46%)INTERSPORT POLSKA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:10:55 | 16 | 0.4330 | -0.00 | (-0.46%) | 49 | 21 |
| 12:28:56 | 15 | 0.4480 | +0.01 | (+2.99%) | 1 | 0 |
| 12:28:56 | 14 | 0.4350 | 0.00 | (0.00%) | 10000 | 4 350 |
| 11:31:49 | 13 | 0.4500 | +0.02 | (+3.45%) | 1 | 0 |
| 11:31:49 | 12 | 0.4350 | 0.00 | (0.00%) | 4513 | 1 963 |
| 11:28:57 | 11 | 0.4350 | 0.00 | (0.00%) | 1987 | 864 |
| 11:28:57 | 10 | 0.4350 | 0.00 | (0.00%) | 3500 | 1 523 |
| 11:26:13 | 9 | 0.4500 | +0.02 | (+3.45%) | 1 | 0 |
| 11:26:13 | 8 | 0.4360 | +0.00 | (+0.23%) | 5515 | 2 405 |
| 11:23:34 | 7 | 0.4360 | +0.00 | (+0.23%) | 3000 | 1 308 |
| 11:17:44 | 6 | 0.4400 | +0.01 | (+1.15%) | 1485 | 653 |
| 09:31:20 | 5 | 0.4550 | +0.02 | (+4.60%) | 1600 | 728 |
| 09:22:06 | 4 | 0.4550 | +0.02 | (+4.60%) | 121 | 55 |
| 09:04:12 | 3 | 0.4560 | +0.02 | (+4.83%) | 1300 | 593 |
| 09:01:26 | 2 | 0.4560 | +0.02 | (+4.83%) | 600 | 274 |
| 09:00:00 | 1 | 0.4400 | +0.01 | (+1.15%) | 15 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 14:44:38 | 40 | 0.4350 | -0.01 | (-2.47%) | 3000 | 1 305 |
| 22.01.2026 14:44:38 | 39 | 0.4350 | -0.01 | (-2.47%) | 237 | 103 |
| 22.01.2026 14:44:38 | 38 | 0.4360 | -0.01 | (-2.24%) | 2777 | 1 211 |
| 22.01.2026 14:00:53 | 37 | 0.4350 | -0.01 | (-2.47%) | 3884 | 1 690 |
| 22.01.2026 14:00:53 | 36 | 0.4360 | -0.01 | (-2.24%) | 2666 | 1 162 |
| 22.01.2026 14:00:53 | 35 | 0.4370 | -0.01 | (-2.02%) | 1000 | 437 |
| 22.01.2026 14:00:53 | 34 | 0.4400 | -0.01 | (-1.35%) | 2450 | 1 078 |
| 22.01.2026 13:48:05 | 33 | 0.4400 | -0.01 | (-1.35%) | 50 | 22 |
| 22.01.2026 12:56:57 | 32 | 0.4350 | -0.01 | (-2.47%) | 2871 | 1 249 |
| 22.01.2026 12:56:57 | 31 | 0.4350 | -0.01 | (-2.47%) | 2587 | 1 125 |
| 22.01.2026 12:56:57 | 30 | 0.4360 | -0.01 | (-2.24%) | 2727 | 1 189 |
| 22.01.2026 12:56:57 | 29 | 0.4370 | -0.01 | (-2.02%) | 1815 | 793 |
| 22.01.2026 12:54:26 | 28 | 0.4370 | -0.01 | (-2.02%) | 2799 | 1 223 |
| 22.01.2026 12:54:26 | 27 | 0.4370 | -0.01 | (-2.02%) | 78 | 34 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 12:54:26 | 26 | 0.4380 | -0.01 | (-1.79%) | 3411 | 1 494 |
| 22.01.2026 12:54:26 | 25 | 0.4380 | -0.01 | (-1.79%) | 3536 | 1 549 |
| 22.01.2026 12:54:26 | 24 | 0.4390 | -0.01 | (-1.57%) | 88 | 39 |
| 22.01.2026 12:54:26 | 23 | 0.4390 | -0.01 | (-1.57%) | 88 | 39 |
| 22.01.2026 12:37:21 | 22 | 0.4590 | +0.01 | (+2.91%) | 108 | 50 |
| 22.01.2026 12:37:21 | 21 | 0.4580 | +0.01 | (+2.69%) | 86 | 39 |
| 22.01.2026 12:37:21 | 20 | 0.4580 | +0.01 | (+2.69%) | 86 | 39 |
| 22.01.2026 12:19:42 | 19 | 0.4380 | -0.01 | (-1.79%) | 4314 | 1 890 |
| 22.01.2026 12:19:42 | 18 | 0.4420 | -0.00 | (-0.90%) | 80 | 35 |
| 22.01.2026 12:19:42 | 17 | 0.4450 | -0.00 | (-0.22%) | 676 | 301 |
| 22.01.2026 12:19:42 | 16 | 0.4460 | 0.00 | (0.00%) | 4844 | 2 160 |
| 22.01.2026 12:19:42 | 15 | 0.4470 | +0.00 | (+0.22%) | 86 | 38 |
| 22.01.2026 10:25:01 | 14 | 0.4600 | +0.01 | (+3.14%) | 30 | 14 |
| 22.01.2026 10:17:44 | 13 | 0.4600 | +0.01 | (+3.14%) | 266 | 122 |
| 22.01.2026 10:17:44 | 12 | 0.4590 | +0.01 | (+2.91%) | 84 | 39 |
| 22.01.2026 10:12:23 | 11 | 0.4460 | 0.00 | (0.00%) | 741 | 330 |
| 22.01.2026 10:12:23 | 10 | 0.4490 | +0.00 | (+0.67%) | 84 | 38 |
| 22.01.2026 10:05:35 | 9 | 0.4600 | +0.01 | (+3.14%) | 1338 | 615 |
| 22.01.2026 10:03:58 | 8 | 0.4620 | +0.02 | (+3.59%) | 10 | 5 |
| 22.01.2026 09:39:42 | 7 | 0.4620 | +0.02 | (+3.59%) | 218 | 101 |
| 22.01.2026 09:39:42 | 6 | 0.4610 | +0.02 | (+3.36%) | 82 | 38 |
| 22.01.2026 09:22:46 | 5 | 0.4480 | +0.00 | (+0.45%) | 851 | 381 |
| 22.01.2026 09:22:46 | 4 | 0.4490 | +0.00 | (+0.67%) | 82 | 37 |
| 22.01.2026 09:00:23 | 3 | 0.4620 | +0.02 | (+3.59%) | 520 | 240 |
| 22.01.2026 09:00:23 | 2 | 0.4610 | +0.02 | (+3.36%) | 80 | 37 |
| 22.01.2026 09:00:00 | 1 | 0.4480 | +0.00 | (+0.45%) | 11 | 5 |
| 21.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2026 16:42:17 | 14 | 0.4460 | -0.02 | (-3.46%) | 190 | 85 |
| 21.01.2026 16:17:04 | 13 | 0.4460 | -0.02 | (-3.46%) | 70 | 31 |
| 21.01.2026 16:17:04 | 12 | 0.4540 | -0.01 | (-1.73%) | 250 | 114 |
| 21.01.2026 14:14:36 | 11 | 0.4460 | -0.02 | (-3.46%) | 10 | 4 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2026 13:37:57 | 10 | 0.4500 | -0.01 | (-2.60%) | 170 | 77 |
| 21.01.2026 13:32:47 | 9 | 0.4500 | -0.01 | (-2.60%) | 8030 | 3 614 |
| 21.01.2026 13:32:47 | 8 | 0.4500 | -0.01 | (-2.60%) | 1470 | 662 |
| 21.01.2026 12:48:51 | 7 | 0.4500 | -0.01 | (-2.60%) | 10 | 5 |
| 21.01.2026 12:48:41 | 6 | 0.4500 | -0.01 | (-2.60%) | 10 | 5 |
| 21.01.2026 12:18:00 | 5 | 0.4500 | -0.01 | (-2.60%) | 10 | 5 |
| 21.01.2026 09:10:20 | 4 | 0.4500 | -0.01 | (-2.60%) | 5000 | 2 250 |
| 21.01.2026 09:07:42 | 3 | 0.4520 | -0.01 | (-2.16%) | 7401 | 3 345 |
| 21.01.2026 09:07:21 | 2 | 0.4550 | -0.01 | (-1.52%) | 15000 | 6 825 |
| 21.01.2026 09:00:00 | 1 | 0.4620 | 0.00 | (0.00%) | 1 | 0 |
| 20.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2026 15:54:24 | 15 | 0.4620 | +0.00 | (+0.87%) | 9 | 4 |
| 20.01.2026 15:47:53 | 14 | 0.4620 | +0.00 | (+0.87%) | 12 | 6 |
| 20.01.2026 15:08:33 | 13 | 0.4620 | +0.00 | (+0.87%) | 1780 | 822 |
| 20.01.2026 15:08:33 | 12 | 0.4550 | -0.00 | (-0.66%) | 170 | 77 |
| 20.01.2026 14:53:47 | 11 | 0.4520 | -0.01 | (-1.31%) | 12 | 5 |
| 20.01.2026 13:54:28 | 10 | 0.4550 | -0.00 | (-0.66%) | 30 | 14 |
| 20.01.2026 09:56:52 | 9 | 0.4620 | +0.00 | (+0.87%) | 128 | 59 |
| 20.01.2026 09:56:52 | 8 | 0.4600 | +0.00 | (+0.44%) | 372 | 171 |
| 20.01.2026 09:52:36 | 7 | 0.4600 | +0.00 | (+0.44%) | 4000 | 1 840 |
| 20.01.2026 09:35:14 | 6 | 0.4600 | +0.00 | (+0.44%) | 3000 | 1 380 |
| 20.01.2026 09:30:30 | 5 | 0.4600 | +0.00 | (+0.44%) | 1 | 0 |
| 20.01.2026 09:30:30 | 4 | 0.4580 | 0.00 | (0.00%) | 1635 | 749 |
| 20.01.2026 09:25:17 | 3 | 0.4450 | -0.01 | (-2.84%) | 1324 | 589 |
| 20.01.2026 09:00:00 | 2 | 0.4580 | 0.00 | (0.00%) | 1555 | 712 |
| 20.01.2026 09:00:00 | 1 | 0.4580 | 0.00 | (0.00%) | 4000 | 1 832 |
| 19.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.01.2026 16:38:15 | 50 | 0.4580 | +0.01 | (+2.46%) | 189 | 87 |
| 19.01.2026 16:38:15 | 49 | 0.4570 | +0.01 | (+2.24%) | 55 | 25 |
| 19.01.2026 16:38:15 | 48 | 0.4570 | +0.01 | (+2.24%) | 78 | 36 |
| 19.01.2026 16:38:15 | 47 | 0.4570 | +0.01 | (+2.24%) | 78 | 36 |
| 19.01.2026 16:02:44 | 46 | 0.4400 | -0.01 | (-1.57%) | 630 | 277 |
| 19.01.2026 16:02:44 | 45 | 0.4410 | -0.01 | (-1.34%) | 78 | 34 |
| 19.01.2026 16:02:44 | 44 | 0.4410 | -0.01 | (-1.34%) | 78 | 34 |
| 19.01.2026 16:02:44 | 43 | 0.4500 | +0.00 | (+0.67%) | 2200 | 990 |
| 19.01.2026 16:02:44 | 42 | 0.4550 | +0.01 | (+1.79%) | 250 | 114 |
| 19.01.2026 16:02:44 | 41 | 0.4560 | +0.01 | (+2.01%) | 250 | 114 |
| 19.01.2026 16:02:44 | 40 | 0.4570 | +0.01 | (+2.24%) | 250 | 114 |
| 19.01.2026 15:33:53 | 39 | 0.4550 | +0.01 | (+1.79%) | 16000 | 7 280 |
| 19.01.2026 15:33:53 | 38 | 0.4550 | +0.01 | (+1.79%) | 4000 | 1 820 |
| 19.01.2026 15:33:53 | 37 | 0.4550 | +0.01 | (+1.79%) | 2000 | 910 |
| 19.01.2026 15:33:53 | 36 | 0.4550 | +0.01 | (+1.79%) | 1915 | 871 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLINTSP00038 |
|---|---|
| Data debiutu: | 18.08.2006 |
| Liczba akcji: | 154 525 057 |
| Kapitalizacja: | 66 909 350 |
| Enterprise Value: | 132 964 350 |
| Branża: | Odzież i kosmetyki |
Podstawową działalnością Intersport Polska jest sprzedaż detaliczna sprzętu sportowego w sklepach o dużej powierzchni zlokalizowanych w centrach... Podstawową działalnością Intersport Polska jest sprzedaż detaliczna sprzętu sportowego w sklepach o dużej powierzchni zlokalizowanych w centrach handlowych dużych miastach w Polsce. Oferta spółki obejmuje także usługi uzupełniające m.in. system wypożyczenia nart oraz rakiet tenisowych. Spółka posiada również sklep internetowy.
| Nazwa: | INTERSPORT POLSKA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Cholerzyn 382, 32-060, Liszki, POLSKA |
| CEO: | Aivars Bunde |
| NIP: | 6760016553 |
| REGON: | 003900187 |
| KRS: | 0000216182 |
| Telefon: | +48 (12) 444 81 00 |
| WWW: | http://inwestor.intersport.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
