Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RLP (RELPOL)
5.70+0.18(+3.26%)RELPOL SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.01.2026 17:00:00 | 34 | 5.7000 | +0.18 | (+3.26%) | 733 | 4 178 |
| 02.01.2026 17:00:00 | 33 | 5.7000 | +0.18 | (+3.26%) | 751 | 4 281 |
| 02.01.2026 17:00:00 | 32 | 5.7000 | +0.18 | (+3.26%) | 100 | 570 |
| 02.01.2026 17:00:00 | 31 | 5.7000 | +0.18 | (+3.26%) | 166 | 946 |
| 02.01.2026 17:00:00 | 30 | 5.7000 | +0.18 | (+3.26%) | 200 | 1 140 |
| 02.01.2026 17:00:00 | 29 | 5.7000 | +0.18 | (+3.26%) | 350 | 1 995 |
| 02.01.2026 17:00:00 | 28 | 5.7000 | +0.18 | (+3.26%) | 500 | 2 850 |
| 02.01.2026 17:00:00 | 27 | 5.7000 | +0.18 | (+3.26%) | 200 | 1 140 |
| 02.01.2026 16:38:27 | 26 | 5.5200 | 0.00 | (0.00%) | 35 | 193 |
| 02.01.2026 16:38:27 | 25 | 5.5200 | 0.00 | (0.00%) | 65 | 359 |
| 02.01.2026 14:22:09 | 24 | 5.7000 | +0.18 | (+3.26%) | 13 | 74 |
| 02.01.2026 14:14:43 | 23 | 5.7000 | +0.18 | (+3.26%) | 21 | 120 |
| 02.01.2026 14:10:41 | 22 | 5.7200 | +0.20 | (+3.62%) | 5 | 29 |
| 02.01.2026 14:02:37 | 21 | 5.7400 | +0.22 | (+3.99%) | 5 | 29 |
| 02.01.2026 13:39:43 | 20 | 5.7000 | +0.18 | (+3.26%) | 300 | 1 710 |
| 02.01.2026 13:39:43 | 19 | 5.7000 | +0.18 | (+3.26%) | 160 | 912 |
| 02.01.2026 13:39:43 | 18 | 5.6200 | +0.10 | (+1.81%) | 19 | 107 |
| 02.01.2026 12:45:09 | 17 | 5.5200 | 0.00 | (0.00%) | 60 | 331 |
| 02.01.2026 12:45:09 | 16 | 5.5200 | 0.00 | (0.00%) | 125 | 690 |
| 02.01.2026 12:07:42 | 15 | 5.5200 | 0.00 | (0.00%) | 375 | 2 070 |
| 02.01.2026 12:01:44 | 14 | 5.5200 | 0.00 | (0.00%) | 4527 | 24 989 |
| 02.01.2026 11:32:06 | 13 | 5.5200 | 0.00 | (0.00%) | 148 | 817 |
| 02.01.2026 10:57:23 | 12 | 5.4400 | -0.08 | (-1.45%) | 2 | 11 |
| 02.01.2026 10:57:18 | 11 | 5.4400 | -0.08 | (-1.45%) | 2 | 11 |
| 02.01.2026 10:28:32 | 10 | 5.4400 | -0.08 | (-1.45%) | 500 | 2 720 |
| 02.01.2026 10:17:22 | 9 | 5.4400 | -0.08 | (-1.45%) | 500 | 2 720 |
| 02.01.2026 09:26:48 | 8 | 5.4200 | -0.10 | (-1.81%) | 100 | 542 |
| 02.01.2026 09:26:48 | 7 | 5.4200 | -0.10 | (-1.81%) | 200 | 1 084 |
| 02.01.2026 09:17:04 | 6 | 5.5200 | 0.00 | (0.00%) | 579 | 3 196 |
| 02.01.2026 09:00:00 | 5 | 5.5200 | 0.00 | (0.00%) | 50 | 276 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.01.2026 09:00:00 | 4 | 5.5200 | 0.00 | (0.00%) | 446 | 2 462 |
| 02.01.2026 09:00:00 | 3 | 5.5200 | 0.00 | (0.00%) | 71 | 392 |
| 02.01.2026 09:00:00 | 2 | 5.5200 | 0.00 | (0.00%) | 2 | 11 |
| 02.01.2026 09:00:00 | 1 | 5.5200 | 0.00 | (0.00%) | 50 | 276 |
| 30.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.12.2025 16:48:06 | 129 | 5.5200 | +0.24 | (+4.55%) | 212 | 1 170 |
| 30.12.2025 16:48:06 | 128 | 5.5200 | +0.24 | (+4.55%) | 448 | 2 473 |
| 30.12.2025 16:48:06 | 127 | 5.5200 | +0.24 | (+4.55%) | 10 | 55 |
| 30.12.2025 16:47:21 | 126 | 5.5200 | +0.24 | (+4.55%) | 90 | 497 |
| 30.12.2025 16:47:21 | 125 | 5.5400 | +0.26 | (+4.92%) | 100 | 554 |
| 30.12.2025 16:47:21 | 124 | 5.5400 | +0.26 | (+4.92%) | 260 | 1 440 |
| 30.12.2025 16:37:31 | 123 | 5.5400 | +0.26 | (+4.92%) | 90 | 499 |
| 30.12.2025 16:37:31 | 122 | 5.5400 | +0.26 | (+4.92%) | 5 | 28 |
| 30.12.2025 16:37:31 | 121 | 5.5400 | +0.26 | (+4.92%) | 5 | 28 |
| 30.12.2025 16:35:56 | 120 | 5.6000 | +0.32 | (+6.06%) | 124 | 694 |
| 30.12.2025 16:30:06 | 119 | 5.6000 | +0.32 | (+6.06%) | 4 | 22 |
| 30.12.2025 16:28:58 | 118 | 5.6400 | +0.36 | (+6.82%) | 42 | 237 |
| 30.12.2025 16:27:11 | 117 | 5.6400 | +0.36 | (+6.82%) | 8 | 45 |
| 30.12.2025 16:27:11 | 116 | 5.6400 | +0.36 | (+6.82%) | 300 | 1 692 |
| 30.12.2025 16:20:34 | 115 | 5.6400 | +0.36 | (+6.82%) | 50 | 282 |
| 30.12.2025 16:01:58 | 114 | 5.7400 | +0.46 | (+8.71%) | 52 | 298 |
| 30.12.2025 16:01:42 | 113 | 5.7400 | +0.46 | (+8.71%) | 330 | 1 894 |
| 30.12.2025 16:01:42 | 112 | 5.7400 | +0.46 | (+8.71%) | 230 | 1 320 |
| 30.12.2025 16:01:42 | 111 | 5.7400 | +0.46 | (+8.71%) | 90 | 517 |
| 30.12.2025 16:00:46 | 110 | 5.7200 | +0.44 | (+8.33%) | 350 | 2 002 |
| 30.12.2025 15:35:34 | 109 | 5.7400 | +0.46 | (+8.71%) | 10 | 57 |
| 30.12.2025 15:07:24 | 108 | 5.6000 | +0.32 | (+6.06%) | 322 | 1 803 |
| 30.12.2025 15:07:24 | 107 | 5.6200 | +0.34 | (+6.44%) | 100 | 562 |
| 30.12.2025 15:07:24 | 106 | 5.6400 | +0.36 | (+6.82%) | 68 | 384 |
| 30.12.2025 14:42:43 | 105 | 5.6400 | +0.36 | (+6.82%) | 20 | 113 |
| 30.12.2025 14:38:56 | 104 | 5.7600 | +0.48 | (+9.09%) | 180 | 1 037 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.12.2025 14:07:39 | 103 | 5.7600 | +0.48 | (+9.09%) | 69 | 397 |
| 30.12.2025 14:07:39 | 102 | 5.7400 | +0.46 | (+8.71%) | 181 | 1 039 |
| 30.12.2025 13:53:18 | 101 | 5.7800 | +0.50 | (+9.47%) | 70 | 405 |
| 30.12.2025 13:53:18 | 100 | 5.7800 | +0.50 | (+9.47%) | 100 | 578 |
| 30.12.2025 13:53:18 | 99 | 5.7800 | +0.50 | (+9.47%) | 30 | 173 |
| 30.12.2025 13:35:51 | 98 | 5.7800 | +0.50 | (+9.47%) | 200 | 1 156 |
| 30.12.2025 12:29:53 | 97 | 5.7800 | +0.50 | (+9.47%) | 120 | 694 |
| 30.12.2025 12:29:53 | 96 | 5.7800 | +0.50 | (+9.47%) | 40 | 231 |
| 30.12.2025 12:20:10 | 95 | 5.7800 | +0.50 | (+9.47%) | 60 | 347 |
| 30.12.2025 12:05:14 | 94 | 5.8000 | +0.52 | (+9.85%) | 61 | 354 |
| 30.12.2025 12:05:14 | 93 | 5.7800 | +0.50 | (+9.47%) | 135 | 780 |
| 30.12.2025 12:05:14 | 92 | 5.7800 | +0.50 | (+9.47%) | 304 | 1 757 |
| 30.12.2025 12:04:52 | 91 | 5.7800 | +0.50 | (+9.47%) | 212 | 1 225 |
| 30.12.2025 12:04:52 | 90 | 5.7600 | +0.48 | (+9.09%) | 100 | 576 |
| 30.12.2025 12:04:52 | 89 | 5.7600 | +0.48 | (+9.09%) | 5 | 29 |
| 30.12.2025 12:04:52 | 88 | 5.7600 | +0.48 | (+9.09%) | 4 | 23 |
| 30.12.2025 12:04:52 | 87 | 5.7600 | +0.48 | (+9.09%) | 179 | 1 031 |
| 30.12.2025 12:04:25 | 86 | 5.7600 | +0.48 | (+9.09%) | 186 | 1 071 |
| 30.12.2025 12:04:25 | 85 | 5.7400 | +0.46 | (+8.71%) | 4 | 23 |
| 30.12.2025 12:04:25 | 84 | 5.7400 | +0.46 | (+8.71%) | 200 | 1 148 |
| 30.12.2025 12:04:25 | 83 | 5.7400 | +0.46 | (+8.71%) | 100 | 574 |
| 30.12.2025 12:04:25 | 82 | 5.7200 | +0.44 | (+8.33%) | 10 | 57 |
| 30.12.2025 12:03:38 | 81 | 5.7200 | +0.44 | (+8.33%) | 90 | 515 |
| 30.12.2025 12:03:38 | 80 | 5.7000 | +0.42 | (+7.95%) | 1000 | 5 700 |
| 30.12.2025 12:03:38 | 79 | 5.7000 | +0.42 | (+7.95%) | 1410 | 8 037 |
| 30.12.2025 11:59:55 | 78 | 5.7000 | +0.42 | (+7.95%) | 490 | 2 793 |
| 30.12.2025 11:59:48 | 77 | 5.7000 | +0.42 | (+7.95%) | 100 | 570 |
| 30.12.2025 11:47:44 | 76 | 5.6800 | +0.40 | (+7.58%) | 518 | 2 942 |
| 30.12.2025 11:47:01 | 75 | 5.6800 | +0.40 | (+7.58%) | 3000 | 17 040 |
| 30.12.2025 11:41:37 | 74 | 5.6800 | +0.40 | (+7.58%) | 178 | 1 011 |
| 30.12.2025 11:41:37 | 73 | 5.6600 | +0.38 | (+7.20%) | 87 | 492 |
| 30.12.2025 11:38:13 | 72 | 5.6800 | +0.40 | (+7.58%) | 525 | 2 982 |
| 30.12.2025 11:38:13 | 71 | 5.6800 | +0.40 | (+7.58%) | 460 | 2 613 |
| 30.12.2025 11:36:21 | 70 | 5.6800 | +0.40 | (+7.58%) | 4 | 23 |
| 30.12.2025 11:25:19 | 69 | 5.6800 | +0.40 | (+7.58%) | 8 | 45 |
| 30.12.2025 11:23:57 | 68 | 5.6800 | +0.40 | (+7.58%) | 128 | 727 |
| 30.12.2025 11:23:57 | 67 | 5.6800 | +0.40 | (+7.58%) | 100 | 568 |
| 30.12.2025 11:23:57 | 66 | 5.6600 | +0.38 | (+7.20%) | 500 | 2 830 |
| 30.12.2025 11:21:58 | 65 | 5.6000 | +0.32 | (+6.06%) | 5000 | 28 000 |
| 30.12.2025 11:21:14 | 64 | 5.5600 | +0.28 | (+5.30%) | 779 | 4 331 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLRELPL00014 |
|---|---|
| Data debiutu: | 01.02.1996 |
| Liczba akcji: | 9 609 193 |
| Kapitalizacja: | 54 772 400 |
| Enterprise Value: | 75 301 400 |
| Branża: | Przemysł elektromaszynowy |
Relpol jest producentem przekaźników elektromagnetycznych, sprzętu do sterowania procesami przemysłowymi oraz gniazd do przekaźników. Spółka zajmuje... Relpol jest producentem przekaźników elektromagnetycznych, sprzętu do sterowania procesami przemysłowymi oraz gniazd do przekaźników. Spółka zajmuje się także produkcją zabezpieczeń linii energetycznych średniego napięcia oraz systemów monitoringu promieniowania radioaktywnego. Produkty spółki sprzedawane są poprzez dostawy bezpośrednie oraz sieć hurtowni, zarówno w kraju jak i za granicą.
| Nazwa: | RELPOL SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. 11 Listopada 37, 68-200, Żary, Polska |
| CEO: | Krzysztof Pałgan |
| NIP: | 9280007076 |
| REGON: | 970010355 |
| KRS: | 0000088688 |
| Telefon: | +48 (68) 479 08 01 |
| WWW: | http://www.relpol.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
