- Akcje GPW •
- IZOSTAL SA (IZS) •
- Transakcje
Transakcje IZS (IZOSTAL)
2.67+0.03(+1.14%)IZOSTAL SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 24.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.01.2020 12:24:13 | 9 | 2.6700 | +0.03 | (+1.14%) | 60 | 160 |
| 24.01.2020 12:24:12 | 8 | 2.6700 | +0.03 | (+1.14%) | 67 | 179 |
| 24.01.2020 11:12:36 | 7 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 24.01.2020 11:12:36 | 6 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 24.01.2020 10:55:29 | 5 | 2.6300 | -0.01 | (-0.38%) | 571 | 1 502 |
| 24.01.2020 10:35:09 | 4 | 2.6200 | -0.02 | (-0.76%) | 50 | 131 |
| 24.01.2020 10:08:47 | 3 | 2.6200 | -0.02 | (-0.76%) | 250 | 655 |
| 24.01.2020 10:07:11 | 2 | 2.6200 | -0.02 | (-0.76%) | 103 | 270 |
| 24.01.2020 10:07:11 | 1 | 2.6300 | -0.01 | (-0.38%) | 149 | 392 |
| 23.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2020 14:53:01 | 26 | 2.6400 | -0.03 | (-1.12%) | 428 | 1 130 |
| 23.01.2020 14:51:33 | 25 | 2.6000 | -0.07 | (-2.62%) | 710 | 1 846 |
| 23.01.2020 14:50:35 | 24 | 2.6000 | -0.07 | (-2.62%) | 578 | 1 503 |
| 23.01.2020 14:44:09 | 23 | 2.6000 | -0.07 | (-2.62%) | 577 | 1 500 |
| 23.01.2020 14:40:55 | 22 | 2.6000 | -0.07 | (-2.62%) | 577 | 1 500 |
| 23.01.2020 14:33:33 | 21 | 2.6000 | -0.07 | (-2.62%) | 380 | 988 |
| 23.01.2020 14:23:49 | 20 | 2.5900 | -0.08 | (-3.00%) | 100 | 259 |
| 23.01.2020 14:23:47 | 19 | 2.5900 | -0.08 | (-3.00%) | 100 | 259 |
| 23.01.2020 14:08:37 | 18 | 2.6000 | -0.07 | (-2.62%) | 577 | 1 500 |
| 23.01.2020 14:04:33 | 17 | 2.6000 | -0.07 | (-2.62%) | 528 | 1 373 |
| 23.01.2020 14:01:45 | 16 | 2.6000 | -0.07 | (-2.62%) | 573 | 1 490 |
| 23.01.2020 14:01:22 | 15 | 2.6000 | -0.07 | (-2.62%) | 1700 | 4 420 |
| 23.01.2020 14:01:22 | 14 | 2.6100 | -0.06 | (-2.25%) | 1000 | 2 610 |
| 23.01.2020 14:01:22 | 13 | 2.6200 | -0.05 | (-1.87%) | 573 | 1 501 |
| 23.01.2020 13:35:34 | 12 | 2.6200 | -0.05 | (-1.87%) | 853 | 2 235 |
| 23.01.2020 13:35:02 | 11 | 2.6200 | -0.05 | (-1.87%) | 573 | 1 501 |
| 23.01.2020 13:35:02 | 10 | 2.6200 | -0.05 | (-1.87%) | 1000 | 2 620 |
| 23.01.2020 13:34:25 | 9 | 2.6300 | -0.04 | (-1.50%) | 100 | 263 |
| 23.01.2020 13:34:25 | 8 | 2.6300 | -0.04 | (-1.50%) | 130 | 342 |
| 23.01.2020 13:33:02 | 7 | 2.6900 | +0.02 | (+0.75%) | 37 | 100 |
| 23.01.2020 13:32:41 | 6 | 2.6800 | +0.01 | (+0.37%) | 463 | 1 241 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2020 10:49:37 | 5 | 2.6800 | +0.01 | (+0.37%) | 100 | 268 |
| 23.01.2020 10:49:36 | 4 | 2.6800 | +0.01 | (+0.37%) | 100 | 268 |
| 23.01.2020 10:49:32 | 3 | 2.6800 | +0.01 | (+0.37%) | 160 | 429 |
| 23.01.2020 10:49:31 | 2 | 2.6800 | +0.01 | (+0.37%) | 100 | 268 |
| 23.01.2020 09:05:18 | 1 | 2.6900 | +0.02 | (+0.75%) | 100 | 269 |
| 22.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2020 17:00:00 | 27 | 2.6700 | +0.03 | (+1.14%) | 33 | 88 |
| 22.01.2020 15:37:48 | 26 | 2.6700 | +0.03 | (+1.14%) | 537 | 1 434 |
| 22.01.2020 15:19:37 | 25 | 2.6700 | +0.03 | (+1.14%) | 200 | 534 |
| 22.01.2020 15:19:33 | 24 | 2.6700 | +0.03 | (+1.14%) | 200 | 534 |
| 22.01.2020 14:26:22 | 23 | 2.6500 | +0.01 | (+0.38%) | 165 | 437 |
| 22.01.2020 14:26:19 | 22 | 2.6500 | +0.01 | (+0.38%) | 100 | 265 |
| 22.01.2020 14:26:17 | 21 | 2.6500 | +0.01 | (+0.38%) | 100 | 265 |
| 22.01.2020 13:05:40 | 20 | 2.6800 | +0.04 | (+1.52%) | 25 | 67 |
| 22.01.2020 13:05:40 | 19 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 13:05:40 | 18 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 13:05:40 | 17 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 13:05:40 | 16 | 2.6700 | +0.03 | (+1.14%) | 44 | 117 |
| 22.01.2020 13:05:22 | 15 | 2.6700 | +0.03 | (+1.14%) | 200 | 534 |
| 22.01.2020 11:21:45 | 14 | 2.6400 | 0.00 | (0.00%) | 65 | 172 |
| 22.01.2020 11:20:49 | 13 | 2.6400 | 0.00 | (0.00%) | 380 | 1 003 |
| 22.01.2020 11:20:49 | 12 | 2.6400 | 0.00 | (0.00%) | 100 | 264 |
| 22.01.2020 11:20:49 | 11 | 2.6400 | 0.00 | (0.00%) | 100 | 264 |
| 22.01.2020 11:20:49 | 10 | 2.6400 | 0.00 | (0.00%) | 23 | 61 |
| 22.01.2020 10:54:06 | 9 | 2.6400 | 0.00 | (0.00%) | 77 | 203 |
| 22.01.2020 10:54:06 | 8 | 2.6400 | 0.00 | (0.00%) | 100 | 264 |
| 22.01.2020 10:26:45 | 7 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 10:26:45 | 6 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 10:26:45 | 5 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 10:18:55 | 4 | 2.6800 | +0.04 | (+1.52%) | 100 | 268 |
| 22.01.2020 10:18:55 | 3 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2020 10:18:55 | 2 | 2.6700 | +0.03 | (+1.14%) | 100 | 267 |
| 22.01.2020 09:14:56 | 1 | 2.6300 | -0.01 | (-0.38%) | 50 | 132 |
| 21.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2020 16:16:44 | 28 | 2.6400 | -0.06 | (-2.22%) | 500 | 1 320 |
| 21.01.2020 15:24:37 | 27 | 2.6300 | -0.07 | (-2.59%) | 7 | 18 |
| 21.01.2020 15:21:33 | 26 | 2.6300 | -0.07 | (-2.59%) | 10 | 26 |
| 21.01.2020 12:53:37 | 25 | 2.6300 | -0.07 | (-2.59%) | 59 | 155 |
| 21.01.2020 12:53:37 | 24 | 2.6300 | -0.07 | (-2.59%) | 41 | 108 |
| 21.01.2020 12:26:10 | 23 | 2.6300 | -0.07 | (-2.59%) | 1000 | 2 630 |
| 21.01.2020 12:25:23 | 22 | 2.6300 | -0.07 | (-2.59%) | 100 | 263 |
| 21.01.2020 12:09:21 | 21 | 2.6400 | -0.06 | (-2.22%) | 569 | 1 502 |
| 21.01.2020 11:57:38 | 20 | 2.6400 | -0.06 | (-2.22%) | 569 | 1 502 |
| 21.01.2020 11:56:56 | 19 | 2.6400 | -0.06 | (-2.22%) | 900 | 2 376 |
| 21.01.2020 11:54:57 | 18 | 2.6400 | -0.06 | (-2.22%) | 569 | 1 502 |
| 21.01.2020 11:38:45 | 17 | 2.6400 | -0.06 | (-2.22%) | 931 | 2 458 |
| 21.01.2020 11:31:39 | 16 | 2.6400 | -0.06 | (-2.22%) | 569 | 1 502 |
| 21.01.2020 11:09:29 | 15 | 2.6400 | -0.06 | (-2.22%) | 581 | 1 534 |
| 21.01.2020 10:48:33 | 14 | 2.6400 | -0.06 | (-2.22%) | 495 | 1 307 |
| 21.01.2020 10:44:46 | 13 | 2.6400 | -0.06 | (-2.22%) | 100 | 264 |
| 21.01.2020 10:22:39 | 12 | 2.6400 | -0.06 | (-2.22%) | 394 | 1 040 |
| 21.01.2020 10:22:07 | 11 | 2.6400 | -0.06 | (-2.22%) | 575 | 1 518 |
| 21.01.2020 10:22:07 | 10 | 2.6400 | -0.06 | (-2.22%) | 575 | 1 518 |
| 21.01.2020 10:22:07 | 9 | 2.6400 | -0.06 | (-2.22%) | 575 | 1 518 |
| 21.01.2020 10:22:07 | 8 | 2.6400 | -0.06 | (-2.22%) | 575 | 1 518 |
| 21.01.2020 10:22:07 | 7 | 2.6400 | -0.06 | (-2.22%) | 575 | 1 518 |
| 21.01.2020 10:22:07 | 6 | 2.6800 | -0.02 | (-0.74%) | 1100 | 2 948 |
| 21.01.2020 09:53:23 | 5 | 2.6800 | -0.02 | (-0.74%) | 100 | 268 |
| 21.01.2020 09:53:20 | 4 | 2.6800 | -0.02 | (-0.74%) | 100 | 268 |
| 21.01.2020 09:20:20 | 3 | 2.7300 | +0.03 | (+1.11%) | 1 | 3 |
| 21.01.2020 09:12:41 | 2 | 2.7000 | 0.00 | (0.00%) | 1 | 3 |
| 21.01.2020 09:05:37 | 1 | 2.7000 | 0.00 | (0.00%) | 349 | 942 |
| 20.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2020 13:10:53 | 6 | 2.7000 | +0.01 | (+0.37%) | 100 | 270 |
| 20.01.2020 13:02:18 | 5 | 2.7000 | +0.01 | (+0.37%) | 50 | 135 |
| 20.01.2020 10:39:14 | 4 | 2.6800 | -0.01 | (-0.37%) | 50 | 134 |
| 20.01.2020 10:39:13 | 3 | 2.6800 | -0.01 | (-0.37%) | 50 | 134 |
| 20.01.2020 10:39:11 | 2 | 2.6800 | -0.01 | (-0.37%) | 50 | 134 |
| 20.01.2020 10:39:08 | 1 | 2.6800 | -0.01 | (-0.37%) | 50 | 134 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLIZSTL00015 |
|---|---|
| Data debiutu: | 16.02.2011 |
| Liczba akcji: | 32 744 000 |
| Kapitalizacja: | 87 426 480 |
| Sektor: | GPW: Przemysł metalowy |
Iostal jest spółką produkcyjno-handlową, zajmującą się dystrybucją rur stalowych, wyrobów hutniczych oraz armatury stalowej. Spółka specjalizuje... Iostal jest spółką produkcyjno-handlową, zajmującą się dystrybucją rur stalowych, wyrobów hutniczych oraz armatury stalowej. Spółka specjalizuje się w produkcji i dostawach izolacji antykorozyjnych na rurach stalowych, wykorzystywanych głównie do budowy rurociągów przesyłowych. Izostal jest dostawcą rur dla przemysłu paliwowego, ciepłownictwa, wodociągów oraz kanalizacji w Polsce i pozostałych krajach Europy Środkowo - Wschodniej.
| Nazwa: | IZOSTAL SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Opolska 29, 47-113, Kolonowskie, POLSKA |
| CEO: | Marek Mazurek |
| NIP: | 7560010641 |
| REGON: | 530884678 |
| KRS: | 0000008917 |
| Telefon: | +48 (77) 405 65 00 |
| WWW: | http://www.izostal.com.pl/ |
