Transakcje LTS (LOTOS)
77.10+0.50(+0.65%)GRUPA LOTOS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 17.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.02.2020 17:00:00 | 795 | 77.1000 | +0.50 | (+0.65%) | 370 | 28 527 |
| 17.02.2020 17:00:00 | 794 | 77.1000 | +0.50 | (+0.65%) | 280 | 21 588 |
| 17.02.2020 17:00:00 | 793 | 77.1000 | +0.50 | (+0.65%) | 77 | 5 937 |
| 17.02.2020 17:00:00 | 792 | 77.1000 | +0.50 | (+0.65%) | 76 | 5 860 |
| 17.02.2020 17:00:00 | 791 | 77.1000 | +0.50 | (+0.65%) | 43 | 3 315 |
| 17.02.2020 17:00:00 | 790 | 77.1000 | +0.50 | (+0.65%) | 155 | 11 951 |
| 17.02.2020 17:00:00 | 789 | 77.1000 | +0.50 | (+0.65%) | 182 | 14 032 |
| 17.02.2020 17:00:00 | 788 | 77.1000 | +0.50 | (+0.65%) | 56 | 4 318 |
| 17.02.2020 17:00:00 | 787 | 77.1000 | +0.50 | (+0.65%) | 317 | 24 441 |
| 17.02.2020 17:00:00 | 786 | 77.1000 | +0.50 | (+0.65%) | 9 | 694 |
| 17.02.2020 17:00:00 | 785 | 77.1000 | +0.50 | (+0.65%) | 1070 | 82 497 |
| 17.02.2020 17:00:00 | 784 | 77.1000 | +0.50 | (+0.65%) | 41 | 3 161 |
| 17.02.2020 17:00:00 | 783 | 77.1000 | +0.50 | (+0.65%) | 152 | 11 719 |
| 17.02.2020 17:00:00 | 782 | 77.1000 | +0.50 | (+0.65%) | 105 | 8 096 |
| 17.02.2020 17:00:00 | 781 | 77.1000 | +0.50 | (+0.65%) | 844 | 65 072 |
| 17.02.2020 17:00:00 | 780 | 77.1000 | +0.50 | (+0.65%) | 768 | 59 213 |
| 17.02.2020 17:00:00 | 779 | 77.1000 | +0.50 | (+0.65%) | 192 | 14 803 |
| 17.02.2020 17:00:00 | 778 | 77.1000 | +0.50 | (+0.65%) | 192 | 14 803 |
| 17.02.2020 17:00:00 | 777 | 77.1000 | +0.50 | (+0.65%) | 715 | 55 127 |
| 17.02.2020 17:00:00 | 776 | 77.1000 | +0.50 | (+0.65%) | 113 | 8 712 |
| 17.02.2020 17:00:00 | 775 | 77.1000 | +0.50 | (+0.65%) | 80 | 6 168 |
| 17.02.2020 17:00:00 | 774 | 77.1000 | +0.50 | (+0.65%) | 63 | 4 857 |
| 17.02.2020 17:00:00 | 773 | 77.1000 | +0.50 | (+0.65%) | 2987 | 230 298 |
| 17.02.2020 17:00:00 | 772 | 77.1000 | +0.50 | (+0.65%) | 761 | 58 673 |
| 17.02.2020 17:00:00 | 771 | 77.1000 | +0.50 | (+0.65%) | 14 | 1 079 |
| 17.02.2020 17:00:00 | 770 | 77.1000 | +0.50 | (+0.65%) | 608 | 46 877 |
| 17.02.2020 17:00:00 | 769 | 77.1000 | +0.50 | (+0.65%) | 31 | 2 390 |
| 17.02.2020 17:00:00 | 768 | 77.1000 | +0.50 | (+0.65%) | 234 | 18 041 |
| 17.02.2020 17:00:00 | 767 | 77.1000 | +0.50 | (+0.65%) | 45 | 3 470 |
| 17.02.2020 17:00:00 | 766 | 77.1000 | +0.50 | (+0.65%) | 69 | 5 320 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2020 17:00:00 | 765 | 77.1000 | +0.50 | (+0.65%) | 108 | 8 327 |
| 17.02.2020 17:00:00 | 764 | 77.1000 | +0.50 | (+0.65%) | 65 | 5 012 |
| 17.02.2020 17:00:00 | 763 | 77.1000 | +0.50 | (+0.65%) | 538 | 41 480 |
| 17.02.2020 17:00:00 | 762 | 77.1000 | +0.50 | (+0.65%) | 478 | 36 854 |
| 17.02.2020 17:00:00 | 761 | 77.1000 | +0.50 | (+0.65%) | 269 | 20 740 |
| 17.02.2020 17:00:00 | 760 | 77.1000 | +0.50 | (+0.65%) | 77 | 5 937 |
| 17.02.2020 16:49:42 | 759 | 77.1800 | +0.58 | (+0.76%) | 35 | 2 701 |
| 17.02.2020 16:49:25 | 758 | 77.1000 | +0.50 | (+0.65%) | 26 | 2 005 |
| 17.02.2020 16:49:25 | 757 | 77.1000 | +0.50 | (+0.65%) | 1 | 77 |
| 17.02.2020 16:49:25 | 756 | 77.1000 | +0.50 | (+0.65%) | 120 | 9 252 |
| 17.02.2020 16:49:24 | 755 | 77.1000 | +0.50 | (+0.65%) | 130 | 10 023 |
| 17.02.2020 16:49:24 | 754 | 77.1000 | +0.50 | (+0.65%) | 24 | 1 850 |
| 17.02.2020 16:48:55 | 753 | 77.1000 | +0.50 | (+0.65%) | 128 | 9 869 |
| 17.02.2020 16:48:55 | 752 | 77.1000 | +0.50 | (+0.65%) | 135 | 10 409 |
| 17.02.2020 16:48:55 | 751 | 77.1000 | +0.50 | (+0.65%) | 250 | 19 275 |
| 17.02.2020 16:48:55 | 750 | 77.1000 | +0.50 | (+0.65%) | 87 | 6 708 |
| 17.02.2020 16:48:09 | 749 | 77.1000 | +0.50 | (+0.65%) | 36 | 2 776 |
| 17.02.2020 16:48:09 | 748 | 77.1000 | +0.50 | (+0.65%) | 113 | 8 712 |
| 17.02.2020 16:47:07 | 747 | 77.1800 | +0.58 | (+0.76%) | 67 | 5 171 |
| 17.02.2020 16:46:24 | 746 | 77.1800 | +0.58 | (+0.76%) | 56 | 4 322 |
| 17.02.2020 16:46:24 | 745 | 77.1800 | +0.58 | (+0.76%) | 145 | 11 191 |
| 17.02.2020 16:46:24 | 744 | 77.1800 | +0.58 | (+0.76%) | 99 | 7 641 |
| 17.02.2020 16:45:17 | 743 | 77.1800 | +0.58 | (+0.76%) | 111 | 8 567 |
| 17.02.2020 16:45:09 | 742 | 77.1400 | +0.54 | (+0.70%) | 88 | 6 788 |
| 17.02.2020 16:44:59 | 741 | 77.1000 | +0.50 | (+0.65%) | 48 | 3 701 |
| 17.02.2020 16:44:59 | 740 | 77.1000 | +0.50 | (+0.65%) | 150 | 11 565 |
| 17.02.2020 16:44:35 | 739 | 77.1200 | +0.52 | (+0.68%) | 120 | 9 254 |
| 17.02.2020 16:43:39 | 738 | 77.1000 | +0.50 | (+0.65%) | 100 | 7 710 |
| 17.02.2020 16:43:39 | 737 | 77.1000 | +0.50 | (+0.65%) | 141 | 10 871 |
| 17.02.2020 16:43:39 | 736 | 77.1000 | +0.50 | (+0.65%) | 1071 | 82 574 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2020 16:43:39 | 735 | 77.1000 | +0.50 | (+0.65%) | 109 | 8 404 |
| 17.02.2020 16:43:39 | 734 | 77.1000 | +0.50 | (+0.65%) | 9 | 694 |
| 17.02.2020 16:43:00 | 733 | 77.1000 | +0.50 | (+0.65%) | 78 | 6 014 |
| 17.02.2020 16:43:00 | 732 | 77.1000 | +0.50 | (+0.65%) | 2 | 154 |
| 17.02.2020 16:43:00 | 731 | 77.1000 | +0.50 | (+0.65%) | 181 | 13 955 |
| 17.02.2020 16:43:00 | 730 | 77.1000 | +0.50 | (+0.65%) | 139 | 10 717 |
| 17.02.2020 16:42:49 | 729 | 77.1000 | +0.50 | (+0.65%) | 100 | 7 710 |
| 17.02.2020 16:42:37 | 728 | 77.1000 | +0.50 | (+0.65%) | 11 | 848 |
| 17.02.2020 16:42:37 | 727 | 77.1200 | +0.52 | (+0.68%) | 89 | 6 864 |
| 17.02.2020 16:42:23 | 726 | 77.1600 | +0.56 | (+0.73%) | 100 | 7 716 |
| 17.02.2020 16:41:19 | 725 | 77.2200 | +0.62 | (+0.81%) | 8 | 618 |
| 17.02.2020 16:41:19 | 724 | 77.2200 | +0.62 | (+0.81%) | 76 | 5 869 |
| 17.02.2020 16:41:19 | 723 | 77.2200 | +0.62 | (+0.81%) | 219 | 16 911 |
| 17.02.2020 16:41:19 | 722 | 77.1800 | +0.58 | (+0.76%) | 226 | 17 443 |
| 17.02.2020 16:41:19 | 721 | 77.1600 | +0.56 | (+0.73%) | 39 | 3 009 |
| 17.02.2020 16:41:19 | 720 | 77.1600 | +0.56 | (+0.73%) | 58 | 4 475 |
| 17.02.2020 16:41:19 | 719 | 77.1600 | +0.56 | (+0.73%) | 187 | 14 429 |
| 17.02.2020 16:41:19 | 718 | 77.1600 | +0.56 | (+0.73%) | 13 | 1 003 |
| 17.02.2020 16:41:19 | 717 | 77.1600 | +0.56 | (+0.73%) | 115 | 8 873 |
| 17.02.2020 16:41:19 | 716 | 77.1600 | +0.56 | (+0.73%) | 85 | 6 559 |
| 17.02.2020 16:41:19 | 715 | 77.1600 | +0.56 | (+0.73%) | 111 | 8 565 |
| 17.02.2020 16:41:16 | 714 | 77.1000 | +0.50 | (+0.65%) | 132 | 10 177 |
| 17.02.2020 16:41:16 | 713 | 77.1000 | +0.50 | (+0.65%) | 588 | 45 335 |
| 17.02.2020 16:40:20 | 712 | 77.1000 | +0.50 | (+0.65%) | 100 | 7 710 |
| 17.02.2020 16:40:15 | 711 | 77.1600 | +0.56 | (+0.73%) | 39 | 3 009 |
| 17.02.2020 16:40:03 | 710 | 77.1000 | +0.50 | (+0.65%) | 106 | 8 173 |
| 17.02.2020 16:40:03 | 709 | 77.1000 | +0.50 | (+0.65%) | 294 | 22 667 |
| 17.02.2020 16:38:25 | 708 | 77.1000 | +0.50 | (+0.65%) | 2 | 154 |
| 17.02.2020 16:38:25 | 707 | 77.1000 | +0.50 | (+0.65%) | 68 | 5 243 |
| 17.02.2020 16:38:25 | 706 | 77.1000 | +0.50 | (+0.65%) | 119 | 9 175 |
| 17.02.2020 16:38:25 | 705 | 77.1000 | +0.50 | (+0.65%) | 21 | 1 619 |
| 17.02.2020 16:38:25 | 704 | 77.1000 | +0.50 | (+0.65%) | 229 | 17 656 |
| 17.02.2020 16:36:25 | 703 | 77.1600 | +0.56 | (+0.73%) | 100 | 7 716 |
| 17.02.2020 16:36:25 | 702 | 77.1000 | +0.50 | (+0.65%) | 109 | 8 404 |
| 17.02.2020 16:36:25 | 701 | 77.1000 | +0.50 | (+0.65%) | 2 | 154 |
| 17.02.2020 16:36:25 | 700 | 77.1000 | +0.50 | (+0.65%) | 66 | 5 089 |
| 17.02.2020 16:36:25 | 699 | 77.1000 | +0.50 | (+0.65%) | 228 | 17 579 |
| 17.02.2020 16:36:25 | 698 | 77.1000 | +0.50 | (+0.65%) | 46 | 3 547 |
| 17.02.2020 16:33:35 | 697 | 77.1000 | +0.50 | (+0.65%) | 115 | 8 867 |
| 17.02.2020 16:33:35 | 696 | 77.1000 | +0.50 | (+0.65%) | 13 | 1 002 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLOTOS00025 |
|---|---|
| Data debiutu: | 09.06.2005 |
| Liczba akcji: | 184 873 362 |
| Kapitalizacja: | 14 253 736 210 |
| Sektor: | GPW: Przemysł paliwowy |
Grupa Lotos jest koncernem naftowym prowadzącym działalność w Polsce i poza jej granicami, zajmującym się wydobyciem i przerobem oraz sprzedażą... Grupa Lotos jest koncernem naftowym prowadzącym działalność w Polsce i poza jej granicami, zajmującym się wydobyciem i przerobem oraz sprzedażą hurtową ropy naftowej i produktów naftowych. Lotos jest producentem i dostawcą m.in. benzyny bezołowiowej, oleju napędowego, paliwa lotniczego, olejów smarowych i asfaltów. Koncern prowadzi także prace poszukiwawczo-wydobywcze w zakresie eksploatacji złóż ropy naftowej.
| Nazwa: | GRUPA LOTOS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Elbląska 135, 80-718, Gdańsk, POLSKA |
| CEO: | Jan Majewski |
| NIP: | 5830000960 |
| REGON: | 190541636 |
| KRS: | 0000106150 |
| Telefon: | +48 (58) 326 43 00 |
| WWW: | http://inwestor.lotos.pl/ |
