- Akcje GPW •
- GRUPA LOTOS SA (LTS) •
- Transakcje
Transakcje LTS (LOTOS)
84.38+1.26(+1.52%)GRUPA LOTOS SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 18.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.06.2019 17:01:08 | 1836 | 84.3800 | +1.26 | (+1.52%) | 85 | 7 172 |
| 18.06.2019 17:01:07 | 1835 | 84.3800 | +1.26 | (+1.52%) | 20 | 1 688 |
| 18.06.2019 17:00:56 | 1834 | 84.3800 | +1.26 | (+1.52%) | 15 | 1 266 |
| 18.06.2019 17:00:00 | 1833 | 84.3800 | +1.26 | (+1.52%) | 675 | 56 957 |
| 18.06.2019 17:00:00 | 1832 | 84.3800 | +1.26 | (+1.52%) | 73 | 6 160 |
| 18.06.2019 17:00:00 | 1831 | 84.3800 | +1.26 | (+1.52%) | 104 | 8 776 |
| 18.06.2019 17:00:00 | 1830 | 84.3800 | +1.26 | (+1.52%) | 19 | 1 603 |
| 18.06.2019 17:00:00 | 1829 | 84.3800 | +1.26 | (+1.52%) | 678 | 57 210 |
| 18.06.2019 17:00:00 | 1828 | 84.3800 | +1.26 | (+1.52%) | 737 | 62 188 |
| 18.06.2019 17:00:00 | 1827 | 84.3800 | +1.26 | (+1.52%) | 1866 | 157 453 |
| 18.06.2019 17:00:00 | 1826 | 84.3800 | +1.26 | (+1.52%) | 980 | 82 692 |
| 18.06.2019 17:00:00 | 1825 | 84.3800 | +1.26 | (+1.52%) | 896 | 75 604 |
| 18.06.2019 17:00:00 | 1824 | 84.3800 | +1.26 | (+1.52%) | 182 | 15 357 |
| 18.06.2019 17:00:00 | 1823 | 84.3800 | +1.26 | (+1.52%) | 182 | 15 357 |
| 18.06.2019 17:00:00 | 1822 | 84.3800 | +1.26 | (+1.52%) | 182 | 15 357 |
| 18.06.2019 17:00:00 | 1821 | 84.3800 | +1.26 | (+1.52%) | 630 | 53 159 |
| 18.06.2019 17:00:00 | 1820 | 84.3800 | +1.26 | (+1.52%) | 258 | 21 770 |
| 18.06.2019 17:00:00 | 1819 | 84.3800 | +1.26 | (+1.52%) | 60 | 5 063 |
| 18.06.2019 17:00:00 | 1818 | 84.3800 | +1.26 | (+1.52%) | 110 | 9 282 |
| 18.06.2019 17:00:00 | 1817 | 84.3800 | +1.26 | (+1.52%) | 501 | 42 274 |
| 18.06.2019 17:00:00 | 1816 | 84.3800 | +1.26 | (+1.52%) | 291 | 24 555 |
| 18.06.2019 17:00:00 | 1815 | 84.3800 | +1.26 | (+1.52%) | 151 | 12 741 |
| 18.06.2019 17:00:00 | 1814 | 84.3800 | +1.26 | (+1.52%) | 380 | 32 064 |
| 18.06.2019 17:00:00 | 1813 | 84.3800 | +1.26 | (+1.52%) | 176 | 14 851 |
| 18.06.2019 17:00:00 | 1812 | 84.3800 | +1.26 | (+1.52%) | 139 | 11 729 |
| 18.06.2019 17:00:00 | 1811 | 84.3800 | +1.26 | (+1.52%) | 2037 | 171 882 |
| 18.06.2019 17:00:00 | 1810 | 84.3800 | +1.26 | (+1.52%) | 377 | 31 811 |
| 18.06.2019 17:00:00 | 1809 | 84.3800 | +1.26 | (+1.52%) | 199 | 16 792 |
| 18.06.2019 17:00:00 | 1808 | 84.3800 | +1.26 | (+1.52%) | 660 | 55 691 |
| 18.06.2019 17:00:00 | 1807 | 84.3800 | +1.26 | (+1.52%) | 136 | 11 476 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2019 17:00:00 | 1806 | 84.3800 | +1.26 | (+1.52%) | 1040 | 87 755 |
| 18.06.2019 17:00:00 | 1805 | 84.3800 | +1.26 | (+1.52%) | 10 | 844 |
| 18.06.2019 17:00:00 | 1804 | 84.3800 | +1.26 | (+1.52%) | 1690 | 142 602 |
| 18.06.2019 17:00:00 | 1803 | 84.3800 | +1.26 | (+1.52%) | 818 | 69 023 |
| 18.06.2019 17:00:00 | 1802 | 84.3800 | +1.26 | (+1.52%) | 301 | 25 398 |
| 18.06.2019 17:00:00 | 1801 | 84.3800 | +1.26 | (+1.52%) | 390 | 32 908 |
| 18.06.2019 17:00:00 | 1800 | 84.3800 | +1.26 | (+1.52%) | 2560 | 216 013 |
| 18.06.2019 17:00:00 | 1799 | 84.3800 | +1.26 | (+1.52%) | 732 | 61 766 |
| 18.06.2019 17:00:00 | 1798 | 84.3800 | +1.26 | (+1.52%) | 96 | 8 100 |
| 18.06.2019 17:00:00 | 1797 | 84.3800 | +1.26 | (+1.52%) | 199 | 16 792 |
| 18.06.2019 17:00:00 | 1796 | 84.3800 | +1.26 | (+1.52%) | 887 | 74 845 |
| 18.06.2019 17:00:00 | 1795 | 84.3800 | +1.26 | (+1.52%) | 27 | 2 278 |
| 18.06.2019 17:00:00 | 1794 | 84.3800 | +1.26 | (+1.52%) | 356 | 30 039 |
| 18.06.2019 17:00:00 | 1793 | 84.3800 | +1.26 | (+1.52%) | 29 | 2 447 |
| 18.06.2019 17:00:00 | 1792 | 84.3800 | +1.26 | (+1.52%) | 2299 | 193 990 |
| 18.06.2019 17:00:00 | 1791 | 84.3800 | +1.26 | (+1.52%) | 450 | 37 971 |
| 18.06.2019 17:00:00 | 1790 | 84.3800 | +1.26 | (+1.52%) | 395 | 33 330 |
| 18.06.2019 17:00:00 | 1789 | 84.3800 | +1.26 | (+1.52%) | 145 | 12 235 |
| 18.06.2019 17:00:00 | 1788 | 84.3800 | +1.26 | (+1.52%) | 10 | 844 |
| 18.06.2019 16:49:50 | 1787 | 84.3400 | +1.22 | (+1.47%) | 39 | 3 289 |
| 18.06.2019 16:49:42 | 1786 | 84.4400 | +1.32 | (+1.59%) | 11 | 929 |
| 18.06.2019 16:49:37 | 1785 | 84.3400 | +1.22 | (+1.47%) | 5 | 422 |
| 18.06.2019 16:49:37 | 1784 | 84.4200 | +1.30 | (+1.56%) | 42 | 3 546 |
| 18.06.2019 16:49:37 | 1783 | 84.3400 | +1.22 | (+1.47%) | 14 | 1 181 |
| 18.06.2019 16:49:37 | 1782 | 84.4000 | +1.28 | (+1.54%) | 27 | 2 279 |
| 18.06.2019 16:49:37 | 1781 | 84.3400 | +1.22 | (+1.47%) | 22 | 1 855 |
| 18.06.2019 16:49:37 | 1780 | 84.3400 | +1.22 | (+1.47%) | 26 | 2 193 |
| 18.06.2019 16:49:30 | 1779 | 84.4200 | +1.30 | (+1.56%) | 21 | 1 773 |
| 18.06.2019 16:49:29 | 1778 | 84.3400 | +1.22 | (+1.47%) | 92 | 7 759 |
| 18.06.2019 16:49:19 | 1777 | 84.4000 | +1.28 | (+1.54%) | 8 | 675 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2019 16:49:19 | 1776 | 84.4000 | +1.28 | (+1.54%) | 103 | 8 693 |
| 18.06.2019 16:49:19 | 1775 | 84.4000 | +1.28 | (+1.54%) | 27 | 2 279 |
| 18.06.2019 16:49:18 | 1774 | 84.3400 | +1.22 | (+1.47%) | 63 | 5 313 |
| 18.06.2019 16:48:21 | 1773 | 84.3800 | +1.26 | (+1.52%) | 40 | 3 375 |
| 18.06.2019 16:48:21 | 1772 | 84.3800 | +1.26 | (+1.52%) | 27 | 2 278 |
| 18.06.2019 16:48:21 | 1771 | 84.3400 | +1.22 | (+1.47%) | 119 | 10 036 |
| 18.06.2019 16:48:16 | 1770 | 84.3400 | +1.22 | (+1.47%) | 238 | 20 073 |
| 18.06.2019 16:48:16 | 1769 | 84.3400 | +1.22 | (+1.47%) | 5 | 422 |
| 18.06.2019 16:48:16 | 1768 | 84.3400 | +1.22 | (+1.47%) | 102 | 8 603 |
| 18.06.2019 16:48:16 | 1767 | 84.3400 | +1.22 | (+1.47%) | 81 | 6 832 |
| 18.06.2019 16:48:08 | 1766 | 84.3400 | +1.22 | (+1.47%) | 34 | 2 868 |
| 18.06.2019 16:48:08 | 1765 | 84.3400 | +1.22 | (+1.47%) | 216 | 18 217 |
| 18.06.2019 16:47:59 | 1764 | 84.3400 | +1.22 | (+1.47%) | 1 | 84 |
| 18.06.2019 16:46:51 | 1763 | 84.2600 | +1.14 | (+1.37%) | 34 | 2 865 |
| 18.06.2019 16:46:51 | 1762 | 84.2600 | +1.14 | (+1.37%) | 6 | 506 |
| 18.06.2019 16:46:51 | 1761 | 84.2600 | +1.14 | (+1.37%) | 60 | 5 056 |
| 18.06.2019 16:46:46 | 1760 | 84.3400 | +1.22 | (+1.47%) | 110 | 9 277 |
| 18.06.2019 16:46:16 | 1759 | 84.3400 | +1.22 | (+1.47%) | 564 | 47 568 |
| 18.06.2019 16:46:16 | 1758 | 84.3400 | +1.22 | (+1.47%) | 820 | 69 159 |
| 18.06.2019 16:46:16 | 1757 | 84.3400 | +1.22 | (+1.47%) | 44 | 3 711 |
| 18.06.2019 16:46:16 | 1756 | 84.3400 | +1.22 | (+1.47%) | 154 | 12 988 |
| 18.06.2019 16:46:16 | 1755 | 84.3200 | +1.20 | (+1.44%) | 257 | 21 670 |
| 18.06.2019 16:46:16 | 1754 | 84.3200 | +1.20 | (+1.44%) | 229 | 19 309 |
| 18.06.2019 16:46:16 | 1753 | 84.3200 | +1.20 | (+1.44%) | 93 | 7 842 |
| 18.06.2019 16:46:00 | 1752 | 84.3200 | +1.20 | (+1.44%) | 3 | 253 |
| 18.06.2019 16:46:00 | 1751 | 84.3200 | +1.20 | (+1.44%) | 2 | 169 |
| 18.06.2019 16:46:00 | 1750 | 84.3200 | +1.20 | (+1.44%) | 16 | 1 349 |
| 18.06.2019 16:46:00 | 1749 | 84.3200 | +1.20 | (+1.44%) | 227 | 19 141 |
| 18.06.2019 16:45:16 | 1748 | 84.2600 | +1.14 | (+1.37%) | 66 | 5 561 |
| 18.06.2019 16:44:55 | 1747 | 84.3200 | +1.20 | (+1.44%) | 15 | 1 265 |
| 18.06.2019 16:44:55 | 1746 | 84.3200 | +1.20 | (+1.44%) | 115 | 9 697 |
| 18.06.2019 16:44:55 | 1745 | 84.3200 | +1.20 | (+1.44%) | 98 | 8 263 |
| 18.06.2019 16:44:05 | 1744 | 84.2600 | +1.14 | (+1.37%) | 60 | 5 056 |
| 18.06.2019 16:43:08 | 1743 | 84.2800 | +1.16 | (+1.40%) | 102 | 8 597 |
| 18.06.2019 16:43:03 | 1742 | 84.2800 | +1.16 | (+1.40%) | 66 | 5 562 |
| 18.06.2019 16:42:57 | 1741 | 84.2800 | +1.16 | (+1.40%) | 49 | 4 130 |
| 18.06.2019 16:42:57 | 1740 | 84.2600 | +1.14 | (+1.37%) | 247 | 20 812 |
| 18.06.2019 16:42:53 | 1739 | 84.2600 | +1.14 | (+1.37%) | 31 | 2 612 |
| 18.06.2019 16:42:06 | 1738 | 84.2600 | +1.14 | (+1.37%) | 289 | 24 351 |
| 18.06.2019 16:42:00 | 1737 | 84.2600 | +1.14 | (+1.37%) | 109 | 9 184 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLLOTOS00025 |
|---|---|
| Data debiutu: | 09.06.2005 |
| Liczba akcji: | 184 873 362 |
| Kapitalizacja: | 15 599 614 286 |
| 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: | Mateusz Bonca |
| NIP: | 5830000960 |
| REGON: | 190541636 |
| KRS: | 0000106150 |
| Telefon: | +48 (58) 326 43 00 |
| WWW: | http://inwestor.lotos.pl/ |
