- Akcje GPW •
- RELPOL SA (RLP) •
- Transakcje
Transakcje RLP (RELPOL)
5.65+0.25(+4.63%)RELPOL SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 14.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.10.2019 17:00:00 | 28 | 5.6500 | +0.25 | (+4.63%) | 698 | 3 944 |
| 14.10.2019 17:00:00 | 27 | 5.6500 | +0.25 | (+4.63%) | 200 | 1 130 |
| 14.10.2019 17:00:00 | 26 | 5.6500 | +0.25 | (+4.63%) | 102 | 576 |
| 14.10.2019 16:47:44 | 25 | 5.6500 | +0.25 | (+4.63%) | 186 | 1 051 |
| 14.10.2019 16:14:14 | 24 | 5.6500 | +0.25 | (+4.63%) | 87 | 492 |
| 14.10.2019 14:01:46 | 23 | 5.6500 | +0.25 | (+4.63%) | 220 | 1 243 |
| 14.10.2019 14:01:46 | 22 | 5.6000 | +0.20 | (+3.70%) | 180 | 1 008 |
| 14.10.2019 14:01:46 | 21 | 5.5500 | +0.15 | (+2.78%) | 130 | 722 |
| 14.10.2019 12:56:42 | 20 | 5.6000 | +0.20 | (+3.70%) | 190 | 1 064 |
| 14.10.2019 12:26:11 | 19 | 5.5000 | +0.10 | (+1.85%) | 180 | 990 |
| 14.10.2019 11:32:08 | 18 | 5.5000 | +0.10 | (+1.85%) | 979 | 5 385 |
| 14.10.2019 11:32:08 | 17 | 5.5000 | +0.10 | (+1.85%) | 21 | 116 |
| 14.10.2019 11:29:07 | 16 | 5.5000 | +0.10 | (+1.85%) | 179 | 985 |
| 14.10.2019 11:29:07 | 15 | 5.5500 | +0.15 | (+2.78%) | 300 | 1 665 |
| 14.10.2019 09:36:04 | 14 | 5.7000 | +0.30 | (+5.56%) | 521 | 2 970 |
| 14.10.2019 09:33:36 | 13 | 5.7000 | +0.30 | (+5.56%) | 1094 | 6 236 |
| 14.10.2019 09:31:37 | 12 | 5.7000 | +0.30 | (+5.56%) | 10 | 57 |
| 14.10.2019 09:27:40 | 11 | 5.7000 | +0.30 | (+5.56%) | 150 | 855 |
| 14.10.2019 09:18:05 | 10 | 5.7000 | +0.30 | (+5.56%) | 100 | 570 |
| 14.10.2019 09:11:09 | 9 | 5.6000 | +0.20 | (+3.70%) | 250 | 1 400 |
| 14.10.2019 09:10:36 | 8 | 5.6000 | +0.20 | (+3.70%) | 200 | 1 120 |
| 14.10.2019 09:10:36 | 7 | 5.6000 | +0.20 | (+3.70%) | 50 | 280 |
| 14.10.2019 09:07:30 | 6 | 5.6000 | +0.20 | (+3.70%) | 100 | 560 |
| 14.10.2019 09:07:30 | 5 | 5.5500 | +0.15 | (+2.78%) | 200 | 1 110 |
| 14.10.2019 09:03:33 | 4 | 5.5500 | +0.15 | (+2.78%) | 137 | 760 |
| 14.10.2019 09:03:33 | 3 | 5.5500 | +0.15 | (+2.78%) | 23 | 128 |
| 14.10.2019 09:00:00 | 2 | 5.4500 | +0.05 | (+0.93%) | 521 | 2 839 |
| 14.10.2019 09:00:00 | 1 | 5.4500 | +0.05 | (+0.93%) | 79 | 431 |
| 11.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.10.2019 17:01:09 | 46 | 5.4000 | +0.30 | (+5.88%) | 350 | 1 890 |
| 11.10.2019 17:01:09 | 45 | 5.4000 | +0.30 | (+5.88%) | 514 | 2 776 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.10.2019 17:00:00 | 44 | 5.4000 | +0.30 | (+5.88%) | 875 | 4 725 |
| 11.10.2019 17:00:00 | 43 | 5.4000 | +0.30 | (+5.88%) | 125 | 675 |
| 11.10.2019 17:00:00 | 42 | 5.4000 | +0.30 | (+5.88%) | 375 | 2 025 |
| 11.10.2019 16:23:47 | 41 | 5.3500 | +0.25 | (+4.90%) | 200 | 1 070 |
| 11.10.2019 16:00:30 | 40 | 5.3000 | +0.20 | (+3.92%) | 950 | 5 035 |
| 11.10.2019 16:00:30 | 39 | 5.3000 | +0.20 | (+3.92%) | 50 | 265 |
| 11.10.2019 15:56:26 | 38 | 5.4000 | +0.30 | (+5.88%) | 161 | 869 |
| 11.10.2019 15:52:23 | 37 | 5.4000 | +0.30 | (+5.88%) | 209 | 1 129 |
| 11.10.2019 15:49:47 | 36 | 5.4000 | +0.30 | (+5.88%) | 400 | 2 160 |
| 11.10.2019 15:48:37 | 35 | 5.4000 | +0.30 | (+5.88%) | 1000 | 5 400 |
| 11.10.2019 15:41:33 | 34 | 5.3500 | +0.25 | (+4.90%) | 291 | 1 557 |
| 11.10.2019 15:35:38 | 33 | 5.3500 | +0.25 | (+4.90%) | 178 | 952 |
| 11.10.2019 15:35:38 | 32 | 5.3500 | +0.25 | (+4.90%) | 122 | 653 |
| 11.10.2019 14:18:51 | 31 | 5.2000 | +0.10 | (+1.96%) | 1000 | 5 200 |
| 11.10.2019 13:43:04 | 30 | 5.1000 | 0.00 | (0.00%) | 204 | 1 040 |
| 11.10.2019 13:43:04 | 29 | 5.1500 | +0.05 | (+0.98%) | 1457 | 7 504 |
| 11.10.2019 13:43:04 | 28 | 5.1500 | +0.05 | (+0.98%) | 1000 | 5 150 |
| 11.10.2019 13:43:04 | 27 | 5.1500 | +0.05 | (+0.98%) | 159 | 819 |
| 11.10.2019 13:43:04 | 26 | 5.2000 | +0.10 | (+1.96%) | 130 | 676 |
| 11.10.2019 13:37:15 | 25 | 5.3500 | +0.25 | (+4.90%) | 69 | 369 |
| 11.10.2019 13:32:57 | 24 | 5.3500 | +0.25 | (+4.90%) | 9 | 48 |
| 11.10.2019 12:35:02 | 23 | 5.2500 | +0.15 | (+2.94%) | 200 | 1 050 |
| 11.10.2019 12:35:02 | 22 | 5.2500 | +0.15 | (+2.94%) | 1389 | 7 292 |
| 11.10.2019 12:33:13 | 21 | 5.2500 | +0.15 | (+2.94%) | 40 | 210 |
| 11.10.2019 12:10:10 | 20 | 5.1000 | 0.00 | (0.00%) | 1489 | 7 594 |
| 11.10.2019 11:27:09 | 19 | 5.1000 | 0.00 | (0.00%) | 1000 | 5 100 |
| 11.10.2019 11:26:42 | 18 | 5.1000 | 0.00 | (0.00%) | 500 | 2 550 |
| 11.10.2019 11:26:33 | 17 | 5.1000 | 0.00 | (0.00%) | 1000 | 5 100 |
| 11.10.2019 11:26:28 | 16 | 5.1000 | 0.00 | (0.00%) | 195 | 995 |
| 11.10.2019 11:25:28 | 15 | 5.1000 | 0.00 | (0.00%) | 1515 | 7 727 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.10.2019 11:24:56 | 14 | 5.1000 | 0.00 | (0.00%) | 1500 | 7 650 |
| 11.10.2019 11:24:45 | 13 | 5.1000 | 0.00 | (0.00%) | 97800 | 498 780 |
| 11.10.2019 11:24:45 | 12 | 5.1500 | +0.05 | (+0.98%) | 1 | 5 |
| 11.10.2019 11:24:29 | 11 | 5.1500 | +0.05 | (+0.98%) | 1458 | 7 509 |
| 11.10.2019 10:59:41 | 10 | 5.1000 | 0.00 | (0.00%) | 780 | 3 978 |
| 11.10.2019 10:53:46 | 9 | 5.1000 | 0.00 | (0.00%) | 250 | 1 275 |
| 11.10.2019 10:00:13 | 8 | 5.1000 | 0.00 | (0.00%) | 2000 | 10 200 |
| 11.10.2019 09:41:52 | 7 | 5.1000 | 0.00 | (0.00%) | 506 | 2 581 |
| 11.10.2019 09:07:16 | 6 | 5.1000 | 0.00 | (0.00%) | 294 | 1 499 |
| 11.10.2019 09:07:16 | 5 | 5.1000 | 0.00 | (0.00%) | 206 | 1 051 |
| 11.10.2019 09:00:00 | 4 | 5.1000 | 0.00 | (0.00%) | 174 | 887 |
| 11.10.2019 09:00:00 | 3 | 5.1000 | 0.00 | (0.00%) | 86 | 439 |
| 11.10.2019 09:00:00 | 2 | 5.1000 | 0.00 | (0.00%) | 300 | 1 530 |
| 11.10.2019 09:00:00 | 1 | 5.1000 | 0.00 | (0.00%) | 1 | 5 |
| 10.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.10.2019 16:01:13 | 16 | 5.1000 | +0.05 | (+0.99%) | 413 | 2 106 |
| 10.10.2019 15:55:07 | 15 | 5.1000 | +0.05 | (+0.99%) | 500 | 2 550 |
| 10.10.2019 15:02:26 | 14 | 5.1000 | +0.05 | (+0.99%) | 150 | 765 |
| 10.10.2019 14:52:34 | 13 | 5.1000 | +0.05 | (+0.99%) | 292 | 1 489 |
| 10.10.2019 14:04:06 | 12 | 5.1000 | +0.05 | (+0.99%) | 1000 | 5 100 |
| 10.10.2019 13:54:18 | 11 | 5.1000 | +0.05 | (+0.99%) | 100 | 510 |
| 10.10.2019 13:06:38 | 10 | 5.1000 | +0.05 | (+0.99%) | 78 | 398 |
| 10.10.2019 12:32:43 | 9 | 5.0500 | 0.00 | (0.00%) | 343 | 1 732 |
| 10.10.2019 12:20:27 | 8 | 5.0500 | 0.00 | (0.00%) | 1000 | 5 050 |
| 10.10.2019 11:30:05 | 7 | 5.1000 | +0.05 | (+0.99%) | 800 | 4 080 |
| 10.10.2019 11:02:13 | 6 | 5.1000 | +0.05 | (+0.99%) | 500 | 2 550 |
| 10.10.2019 10:55:20 | 5 | 5.1000 | +0.05 | (+0.99%) | 500 | 2 550 |
| 10.10.2019 09:28:25 | 4 | 5.1000 | +0.05 | (+0.99%) | 80 | 408 |
| 10.10.2019 09:25:10 | 3 | 5.1000 | +0.05 | (+0.99%) | 160 | 816 |
| 10.10.2019 09:25:10 | 2 | 5.1000 | +0.05 | (+0.99%) | 1840 | 9 384 |
| 10.10.2019 09:00:00 | 1 | 5.1000 | +0.05 | (+0.99%) | 100 | 510 |
| 09.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.10.2019 17:00:00 | 16 | 5.0500 | -0.05 | (-0.98%) | 1310 | 6 616 |
| 09.10.2019 17:00:00 | 15 | 5.0500 | -0.05 | (-0.98%) | 190 | 960 |
| 09.10.2019 16:14:49 | 14 | 5.1000 | 0.00 | (0.00%) | 350 | 1 785 |
| 09.10.2019 15:42:49 | 13 | 5.1000 | 0.00 | (0.00%) | 160 | 816 |
| 09.10.2019 15:32:50 | 12 | 5.1000 | 0.00 | (0.00%) | 120 | 612 |
| 09.10.2019 14:54:14 | 11 | 5.1000 | 0.00 | (0.00%) | 508 | 2 591 |
| 09.10.2019 12:05:17 | 10 | 5.1000 | 0.00 | (0.00%) | 150 | 765 |
| 09.10.2019 12:03:23 | 9 | 5.1000 | 0.00 | (0.00%) | 200 | 1 020 |
| 09.10.2019 11:49:42 | 8 | 5.1000 | 0.00 | (0.00%) | 900 | 4 590 |
| 09.10.2019 11:28:06 | 7 | 5.1000 | 0.00 | (0.00%) | 400 | 2 040 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLRELPL00014 |
|---|---|
| Data debiutu: | 01.02.1996 |
| Liczba akcji: | 9 609 193 |
| Kapitalizacja: | 54 291 940 |
| Sektor: | GPW: 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: | Sławomir Bialik |
| NIP: | 9280007076 |
| REGON: | 970010355 |
| KRS: | 0000088688 |
| Telefon: | +48 (68) 479 08 01 |
| WWW: | http://www.relpol.pl/ |
