Transakcje RNK (RANKPROGR)
0.810+0.080(+10.96%)RANK PROGRESS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 03.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.04.2020 14:57:17 | 37 | 0.8100 | +0.08 | (+10.96%) | 300 | 243 |
| 03.04.2020 14:57:12 | 36 | 0.8100 | +0.08 | (+10.96%) | 375 | 304 |
| 03.04.2020 14:50:45 | 35 | 0.8080 | +0.08 | (+10.68%) | 125 | 101 |
| 03.04.2020 14:50:45 | 34 | 0.8100 | +0.08 | (+10.96%) | 526 | 426 |
| 03.04.2020 14:45:11 | 33 | 0.8080 | +0.08 | (+10.68%) | 1274 | 1 029 |
| 03.04.2020 14:45:11 | 32 | 0.8080 | +0.08 | (+10.68%) | 100 | 81 |
| 03.04.2020 14:45:11 | 31 | 0.8080 | +0.08 | (+10.68%) | 12 | 10 |
| 03.04.2020 14:45:11 | 30 | 0.8080 | +0.08 | (+10.68%) | 1 | 1 |
| 03.04.2020 14:45:11 | 29 | 0.8080 | +0.08 | (+10.68%) | 12 | 10 |
| 03.04.2020 14:37:11 | 28 | 0.7900 | +0.06 | (+8.22%) | 998 | 788 |
| 03.04.2020 14:32:06 | 27 | 0.7900 | +0.06 | (+8.22%) | 2 | 2 |
| 03.04.2020 14:32:06 | 26 | 0.7800 | +0.05 | (+6.85%) | 998 | 778 |
| 03.04.2020 14:22:16 | 25 | 0.7800 | +0.05 | (+6.85%) | 2 | 2 |
| 03.04.2020 14:22:16 | 24 | 0.7660 | +0.04 | (+4.93%) | 409 | 313 |
| 03.04.2020 14:21:35 | 23 | 0.7660 | +0.04 | (+4.93%) | 591 | 453 |
| 03.04.2020 14:21:35 | 22 | 0.7500 | +0.02 | (+2.74%) | 1100 | 825 |
| 03.04.2020 14:21:35 | 21 | 0.7500 | +0.02 | (+2.74%) | 309 | 232 |
| 03.04.2020 14:03:16 | 20 | 0.7500 | +0.02 | (+2.74%) | 1191 | 893 |
| 03.04.2020 14:03:16 | 19 | 0.7480 | +0.02 | (+2.47%) | 1609 | 1 204 |
| 03.04.2020 13:32:39 | 18 | 0.7480 | +0.02 | (+2.47%) | 326 | 244 |
| 03.04.2020 13:32:39 | 17 | 0.7420 | +0.01 | (+1.64%) | 999 | 741 |
| 03.04.2020 13:32:39 | 16 | 0.7420 | +0.01 | (+1.64%) | 322 | 239 |
| 03.04.2020 13:32:39 | 15 | 0.7400 | +0.01 | (+1.37%) | 1056 | 781 |
| 03.04.2020 13:32:39 | 14 | 0.7380 | +0.01 | (+1.10%) | 2710 | 2 000 |
| 03.04.2020 12:34:04 | 13 | 0.7400 | +0.01 | (+1.37%) | 944 | 699 |
| 03.04.2020 12:34:04 | 12 | 0.7380 | +0.01 | (+1.10%) | 3880 | 2 863 |
| 03.04.2020 12:34:04 | 11 | 0.7380 | +0.01 | (+1.10%) | 607 | 448 |
| 03.04.2020 12:27:54 | 10 | 0.7380 | +0.01 | (+1.10%) | 873 | 644 |
| 03.04.2020 12:27:54 | 9 | 0.7280 | -0.00 | (-0.27%) | 8300 | 6 042 |
| 03.04.2020 12:27:54 | 8 | 0.7200 | -0.01 | (-1.37%) | 2000 | 1 440 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2020 11:26:14 | 7 | 0.7200 | -0.01 | (-1.37%) | 3300 | 2 376 |
| 03.04.2020 11:19:56 | 6 | 0.7200 | -0.01 | (-1.37%) | 5000 | 3 600 |
| 03.04.2020 10:23:57 | 5 | 0.7380 | +0.01 | (+1.10%) | 46 | 34 |
| 03.04.2020 10:15:14 | 4 | 0.7200 | -0.01 | (-1.37%) | 1700 | 1 224 |
| 03.04.2020 10:15:14 | 3 | 0.7220 | -0.01 | (-1.10%) | 1300 | 939 |
| 03.04.2020 10:02:18 | 2 | 0.7220 | -0.01 | (-1.10%) | 3000 | 2 166 |
| 03.04.2020 09:00:00 | 1 | 0.7380 | +0.01 | (+1.10%) | 2 | 1 |
| 02.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2020 16:44:50 | 26 | 0.7300 | -0.01 | (-1.35%) | 1000 | 730 |
| 02.04.2020 16:12:04 | 25 | 0.7100 | -0.03 | (-4.05%) | 1900 | 1 349 |
| 02.04.2020 16:12:04 | 24 | 0.7100 | -0.03 | (-4.05%) | 975 | 692 |
| 02.04.2020 15:31:17 | 23 | 0.7400 | 0.00 | (0.00%) | 168 | 124 |
| 02.04.2020 15:31:17 | 22 | 0.7400 | 0.00 | (0.00%) | 300 | 222 |
| 02.04.2020 15:31:17 | 21 | 0.7400 | 0.00 | (0.00%) | 682 | 505 |
| 02.04.2020 15:30:06 | 20 | 0.7400 | 0.00 | (0.00%) | 1 | 1 |
| 02.04.2020 14:49:44 | 19 | 0.7100 | -0.03 | (-4.05%) | 1225 | 870 |
| 02.04.2020 14:49:44 | 18 | 0.7100 | -0.03 | (-4.05%) | 775 | 550 |
| 02.04.2020 14:47:54 | 17 | 0.7100 | -0.03 | (-4.05%) | 1525 | 1 083 |
| 02.04.2020 14:47:54 | 16 | 0.7120 | -0.03 | (-3.78%) | 1475 | 1 050 |
| 02.04.2020 14:20:54 | 15 | 0.7120 | -0.03 | (-3.78%) | 1525 | 1 086 |
| 02.04.2020 14:20:25 | 14 | 0.7120 | -0.03 | (-3.78%) | 15 | 11 |
| 02.04.2020 14:18:53 | 13 | 0.7120 | -0.03 | (-3.78%) | 1500 | 1 068 |
| 02.04.2020 14:17:43 | 12 | 0.7120 | -0.03 | (-3.78%) | 420 | 299 |
| 02.04.2020 14:17:43 | 11 | 0.7120 | -0.03 | (-3.78%) | 280 | 199 |
| 02.04.2020 14:15:20 | 10 | 0.7120 | -0.03 | (-3.78%) | 1220 | 869 |
| 02.04.2020 14:15:20 | 9 | 0.7200 | -0.02 | (-2.70%) | 280 | 202 |
| 02.04.2020 12:26:05 | 8 | 0.7300 | -0.01 | (-1.35%) | 950 | 694 |
| 02.04.2020 12:22:14 | 7 | 0.7300 | -0.01 | (-1.35%) | 950 | 694 |
| 02.04.2020 09:39:01 | 6 | 0.7400 | 0.00 | (0.00%) | 17 | 13 |
| 02.04.2020 09:08:23 | 5 | 0.7080 | -0.03 | (-4.32%) | 1004 | 711 |
| 02.04.2020 09:08:23 | 4 | 0.7220 | -0.02 | (-2.43%) | 996 | 719 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2020 09:01:19 | 3 | 0.7480 | +0.01 | (+1.08%) | 678 | 507 |
| 02.04.2020 09:01:19 | 2 | 0.7480 | +0.01 | (+1.08%) | 625 | 468 |
| 02.04.2020 09:01:19 | 1 | 0.7400 | 0.00 | (0.00%) | 697 | 516 |
| 01.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2020 14:45:08 | 11 | 0.7400 | -0.01 | (-1.07%) | 3000 | 2 220 |
| 01.04.2020 14:45:08 | 10 | 0.7400 | -0.01 | (-1.07%) | 2705 | 2 002 |
| 01.04.2020 14:40:35 | 9 | 0.7400 | -0.01 | (-1.07%) | 295 | 218 |
| 01.04.2020 14:40:35 | 8 | 0.7380 | -0.01 | (-1.34%) | 981 | 724 |
| 01.04.2020 14:02:46 | 7 | 0.7300 | -0.02 | (-2.41%) | 5000 | 3 650 |
| 01.04.2020 14:00:48 | 6 | 0.7400 | -0.01 | (-1.07%) | 4677 | 3 461 |
| 01.04.2020 14:00:48 | 5 | 0.7380 | -0.01 | (-1.34%) | 121 | 89 |
| 01.04.2020 13:54:10 | 4 | 0.7380 | -0.01 | (-1.34%) | 1380 | 1 018 |
| 01.04.2020 11:09:16 | 3 | 0.7200 | -0.03 | (-3.74%) | 5000 | 3 600 |
| 01.04.2020 09:00:00 | 2 | 0.7460 | -0.00 | (-0.27%) | 1 | 1 |
| 01.04.2020 09:00:00 | 1 | 0.7460 | -0.00 | (-0.27%) | 999 | 745 |
| 31.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2020 16:45:14 | 22 | 0.7480 | -0.01 | (-1.06%) | 970 | 726 |
| 31.03.2020 15:30:04 | 21 | 0.7480 | -0.01 | (-1.06%) | 405 | 303 |
| 31.03.2020 14:56:31 | 20 | 0.7500 | -0.01 | (-0.79%) | 303 | 227 |
| 31.03.2020 14:56:31 | 19 | 0.7480 | -0.01 | (-1.06%) | 1000 | 748 |
| 31.03.2020 14:56:31 | 18 | 0.7480 | -0.01 | (-1.06%) | 1000 | 748 |
| 31.03.2020 12:23:40 | 17 | 0.7500 | -0.01 | (-0.79%) | 947 | 710 |
| 31.03.2020 12:09:07 | 16 | 0.7500 | -0.01 | (-0.79%) | 112 | 84 |
| 31.03.2020 12:09:07 | 15 | 0.7500 | -0.01 | (-0.79%) | 1856 | 1 392 |
| 31.03.2020 09:59:49 | 14 | 0.7500 | -0.01 | (-0.79%) | 1 | 1 |
| 31.03.2020 09:44:18 | 13 | 0.7220 | -0.03 | (-4.50%) | 3243 | 2 341 |
| 31.03.2020 09:34:56 | 12 | 0.6920 | -0.06 | (-8.47%) | 1000 | 692 |
| 31.03.2020 09:27:34 | 11 | 0.6900 | -0.07 | (-8.73%) | 63 | 43 |
| 31.03.2020 09:26:27 | 10 | 0.7000 | -0.06 | (-7.41%) | 3437 | 2 406 |
| 31.03.2020 09:25:56 | 9 | 0.7000 | -0.06 | (-7.41%) | 443 | 310 |
| 31.03.2020 09:25:56 | 8 | 0.7040 | -0.05 | (-6.88%) | 800 | 563 |
| 31.03.2020 09:25:56 | 7 | 0.7080 | -0.05 | (-6.35%) | 257 | 182 |
| 31.03.2020 09:25:10 | 6 | 0.7080 | -0.05 | (-6.35%) | 1943 | 1 376 |
| 31.03.2020 09:25:10 | 5 | 0.7100 | -0.05 | (-6.08%) | 57 | 40 |
| 31.03.2020 09:24:20 | 4 | 0.7100 | -0.05 | (-6.08%) | 3000 | 2 130 |
| 31.03.2020 09:05:00 | 3 | 0.7100 | -0.05 | (-6.08%) | 2345 | 1 665 |
| 31.03.2020 09:04:51 | 2 | 0.7100 | -0.05 | (-6.08%) | 3000 | 2 130 |
| 31.03.2020 09:04:51 | 1 | 0.7100 | -0.05 | (-6.08%) | 1370 | 973 |
| 30.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2020 15:39:29 | 23 | 0.7560 | -0.00 | (-0.53%) | 1 | 1 |
| 30.03.2020 15:33:50 | 22 | 0.7200 | -0.04 | (-5.26%) | 999 | 719 |
| 30.03.2020 15:21:20 | 21 | 0.7100 | -0.05 | (-6.58%) | 430 | 305 |
| 30.03.2020 15:21:19 | 20 | 0.7200 | -0.04 | (-5.26%) | 1 | 1 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLRNKPR00014 |
|---|---|
| Data debiutu: | 22.07.2010 |
| Liczba akcji: | 37 183 550 |
| Kapitalizacja: | 30 118 676 |
| Sektor: | GPW: Deweloperzy |
Rank Progress działa w branży inwestycyjno-deweloperskiej. Spółka specjalizuje się w realizacji wielkopowierzchniowych centrów handlowych oraz... Rank Progress działa w branży inwestycyjno-deweloperskiej. Spółka specjalizuje się w realizacji wielkopowierzchniowych centrów handlowych oraz inwestycji mieszkaniowych. Zajmuje się także wynajmem powierzchni w planowanych i budowanych obiektach, a także ich rekomercjalizacją. Rank Progress prowadzi inwestycje w całym kraju, głównie w średniej wielkości miastach.
| Nazwa: | RANK PROGRESS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Złotoryjska 63, 59-220, Legnica, POLSKA |
| CEO: | Jan Mroczka |
| NIP: | 6911997774 |
| REGON: | 390576060 |
| KRS: | 0000290520 |
| Telefon: | +48 (76) 746 77 66 |
| WWW: | http://rankprogress.pl/ |
