Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RNK (RANKPROGR)
4.67+0.01(+0.21%)RANK PROGRESS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2026 17:00:00 | 25 | 4.6700 | +0.01 | (+0.21%) | 5 | 23 |
| 29.05.2026 16:49:04 | 24 | 4.6700 | +0.01 | (+0.21%) | 7 | 33 |
| 29.05.2026 16:48:58 | 23 | 4.5400 | -0.12 | (-2.58%) | 3 | 14 |
| 29.05.2026 16:23:54 | 22 | 4.6500 | -0.01 | (-0.21%) | 1000 | 4 650 |
| 29.05.2026 16:20:42 | 21 | 4.6400 | -0.02 | (-0.43%) | 280 | 1 299 |
| 29.05.2026 16:20:42 | 20 | 4.6350 | -0.03 | (-0.54%) | 245 | 1 136 |
| 29.05.2026 16:20:42 | 19 | 4.6300 | -0.03 | (-0.64%) | 860 | 3 982 |
| 29.05.2026 15:33:23 | 18 | 4.6200 | -0.04 | (-0.86%) | 50 | 231 |
| 29.05.2026 15:21:30 | 17 | 4.5050 | -0.16 | (-3.33%) | 1752 | 7 893 |
| 29.05.2026 15:21:30 | 16 | 4.5050 | -0.16 | (-3.33%) | 288 | 1 297 |
| 29.05.2026 15:21:30 | 15 | 4.5100 | -0.15 | (-3.22%) | 960 | 4 330 |
| 29.05.2026 15:21:30 | 14 | 4.5150 | -0.15 | (-3.11%) | 2000 | 9 030 |
| 29.05.2026 15:10:47 | 13 | 4.5100 | -0.15 | (-3.22%) | 151 | 681 |
| 29.05.2026 15:10:14 | 12 | 4.5200 | -0.14 | (-3.00%) | 2000 | 9 040 |
| 29.05.2026 15:10:14 | 11 | 4.5200 | -0.14 | (-3.00%) | 2000 | 9 040 |
| 29.05.2026 15:10:14 | 10 | 4.5500 | -0.11 | (-2.36%) | 785 | 3 572 |
| 29.05.2026 15:10:14 | 9 | 4.5800 | -0.08 | (-1.72%) | 64 | 293 |
| 29.05.2026 13:21:46 | 8 | 4.6300 | -0.03 | (-0.64%) | 220 | 1 019 |
| 29.05.2026 13:19:17 | 7 | 4.6000 | -0.06 | (-1.29%) | 97 | 446 |
| 29.05.2026 12:37:00 | 6 | 4.6400 | -0.02 | (-0.43%) | 215 | 998 |
| 29.05.2026 09:25:21 | 5 | 4.6600 | 0.00 | (0.00%) | 50 | 233 |
| 29.05.2026 09:24:14 | 4 | 4.5600 | -0.10 | (-2.15%) | 370 | 1 687 |
| 29.05.2026 09:00:00 | 3 | 4.5850 | -0.08 | (-1.61%) | 110 | 504 |
| 29.05.2026 09:00:00 | 2 | 4.5850 | -0.08 | (-1.61%) | 2 | 9 |
| 29.05.2026 09:00:00 | 1 | 4.5850 | -0.08 | (-1.61%) | 295 | 1 353 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 28.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 17:00:00 | 17 | 4.6600 | +0.16 | (+3.56%) | 5 | 23 |
| 28.05.2026 15:44:16 | 16 | 4.6700 | +0.17 | (+3.78%) | 5 | 23 |
| 28.05.2026 15:26:55 | 15 | 4.5900 | +0.09 | (+2.00%) | 496 | 2 277 |
| 28.05.2026 15:25:56 | 14 | 4.5900 | +0.09 | (+2.00%) | 232 | 1 065 |
| 28.05.2026 15:25:56 | 13 | 4.5900 | +0.09 | (+2.00%) | 430 | 1 974 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 15:25:56 | 12 | 4.5950 | +0.09 | (+2.11%) | 1000 | 4 595 |
| 28.05.2026 14:42:29 | 11 | 4.7000 | +0.20 | (+4.44%) | 100 | 470 |
| 28.05.2026 14:34:27 | 10 | 4.6900 | +0.19 | (+4.22%) | 415 | 1 946 |
| 28.05.2026 14:32:09 | 9 | 4.6800 | +0.18 | (+4.00%) | 345 | 1 615 |
| 28.05.2026 14:24:13 | 8 | 4.6000 | +0.10 | (+2.22%) | 200 | 920 |
| 28.05.2026 14:24:13 | 7 | 4.5900 | +0.09 | (+2.00%) | 298 | 1 368 |
| 28.05.2026 14:18:21 | 6 | 4.5900 | +0.09 | (+2.00%) | 300 | 1 377 |
| 28.05.2026 14:15:41 | 5 | 4.5900 | +0.09 | (+2.00%) | 402 | 1 845 |
| 28.05.2026 13:50:08 | 4 | 4.5850 | +0.08 | (+1.89%) | 193 | 885 |
| 28.05.2026 13:43:47 | 3 | 4.5850 | +0.08 | (+1.89%) | 200 | 917 |
| 28.05.2026 09:22:59 | 2 | 4.6250 | +0.12 | (+2.78%) | 20 | 93 |
| 28.05.2026 09:22:59 | 1 | 4.5000 | 0.00 | (0.00%) | 30 | 135 |
| 27.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2026 17:00:00 | 15 | 4.5000 | -0.15 | (-3.23%) | 300 | 1 350 |
| 27.05.2026 17:00:00 | 14 | 4.5000 | -0.15 | (-3.23%) | 504 | 2 268 |
| 27.05.2026 17:00:00 | 13 | 4.5000 | -0.15 | (-3.23%) | 5 | 23 |
| 27.05.2026 16:42:24 | 12 | 4.5600 | -0.09 | (-1.94%) | 15 | 68 |
| 27.05.2026 16:30:26 | 11 | 4.5600 | -0.09 | (-1.94%) | 185 | 844 |
| 27.05.2026 16:01:05 | 10 | 4.5600 | -0.09 | (-1.94%) | 1 | 5 |
| 27.05.2026 16:01:05 | 9 | 4.5350 | -0.12 | (-2.47%) | 1 | 5 |
| 27.05.2026 15:57:38 | 8 | 4.5000 | -0.15 | (-3.23%) | 598 | 2 691 |
| 27.05.2026 15:28:02 | 7 | 4.5600 | -0.09 | (-1.94%) | 171 | 780 |
| 27.05.2026 13:42:47 | 6 | 4.5600 | -0.09 | (-1.94%) | 300 | 1 368 |
| 27.05.2026 12:04:07 | 5 | 4.5600 | -0.09 | (-1.94%) | 888 | 4 049 |
| 27.05.2026 11:10:08 | 4 | 4.5600 | -0.09 | (-1.94%) | 5 | 23 |
| 27.05.2026 11:05:10 | 3 | 4.5250 | -0.12 | (-2.69%) | 500 | 2 263 |
| 27.05.2026 10:51:11 | 2 | 4.5250 | -0.12 | (-2.69%) | 1 | 5 |
| 27.05.2026 10:41:13 | 1 | 4.5600 | -0.09 | (-1.94%) | 107 | 488 |
| 26.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2026 17:00:00 | 17 | 4.6500 | +0.08 | (+1.86%) | 5 | 23 |
| 26.05.2026 11:17:10 | 16 | 4.6900 | +0.12 | (+2.74%) | 384 | 1 801 |
| 26.05.2026 11:15:55 | 15 | 4.7000 | +0.13 | (+2.96%) | 129 | 606 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2026 11:10:08 | 14 | 4.6800 | +0.11 | (+2.52%) | 36 | 168 |
| 26.05.2026 11:08:55 | 13 | 4.6800 | +0.11 | (+2.52%) | 715 | 3 346 |
| 26.05.2026 11:07:56 | 12 | 4.6700 | +0.10 | (+2.30%) | 500 | 2 335 |
| 26.05.2026 11:07:56 | 11 | 4.6700 | +0.10 | (+2.30%) | 10 | 47 |
| 26.05.2026 11:07:56 | 10 | 4.6650 | +0.10 | (+2.19%) | 275 | 1 283 |
| 26.05.2026 11:07:12 | 9 | 4.6650 | +0.10 | (+2.19%) | 225 | 1 050 |
| 26.05.2026 11:07:12 | 8 | 4.6550 | +0.09 | (+1.97%) | 1988 | 9 254 |
| 26.05.2026 10:43:51 | 7 | 4.4650 | -0.10 | (-2.19%) | 102 | 455 |
| 26.05.2026 10:43:51 | 6 | 4.4700 | -0.10 | (-2.08%) | 100 | 447 |
| 26.05.2026 10:43:51 | 5 | 4.4700 | -0.10 | (-2.08%) | 298 | 1 332 |
| 26.05.2026 09:42:41 | 4 | 4.6700 | +0.10 | (+2.30%) | 1 | 5 |
| 26.05.2026 09:39:41 | 3 | 4.4550 | -0.11 | (-2.41%) | 569 | 2 535 |
| 26.05.2026 09:39:41 | 2 | 4.4550 | -0.11 | (-2.41%) | 412 | 1 835 |
| 26.05.2026 09:35:25 | 1 | 4.6700 | +0.10 | (+2.30%) | 1 | 5 |
| 25.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.05.2026 17:00:06 | 42 | 4.5650 | -0.12 | (-2.56%) | 10 | 46 |
| 25.05.2026 17:00:06 | 41 | 4.5650 | -0.12 | (-2.56%) | 200 | 913 |
| 25.05.2026 17:00:06 | 40 | 4.5650 | -0.12 | (-2.56%) | 200 | 913 |
| 25.05.2026 17:00:06 | 39 | 4.5650 | -0.12 | (-2.56%) | 90 | 411 |
| 25.05.2026 17:00:00 | 38 | 4.5650 | -0.12 | (-2.56%) | 5 | 23 |
| 25.05.2026 15:37:14 | 37 | 4.4300 | -0.25 | (-5.44%) | 494 | 2 188 |
| 25.05.2026 15:31:48 | 36 | 4.4300 | -0.25 | (-5.44%) | 94 | 416 |
| 25.05.2026 15:31:48 | 35 | 4.4300 | -0.25 | (-5.44%) | 105 | 465 |
| 25.05.2026 15:31:48 | 34 | 4.4300 | -0.25 | (-5.44%) | 100 | 443 |
| 25.05.2026 14:44:03 | 33 | 4.5300 | -0.15 | (-3.31%) | 1 | 5 |
| 25.05.2026 14:21:56 | 32 | 4.4300 | -0.25 | (-5.44%) | 300 | 1 329 |
| 25.05.2026 14:21:56 | 31 | 4.4300 | -0.25 | (-5.44%) | 200 | 886 |
| 25.05.2026 13:54:36 | 30 | 4.4200 | -0.26 | (-5.66%) | 2071 | 9 154 |
| 25.05.2026 13:52:53 | 29 | 4.4200 | -0.26 | (-5.66%) | 292 | 1 291 |
| 25.05.2026 13:52:53 | 28 | 4.4450 | -0.24 | (-5.12%) | 408 | 1 814 |
| 25.05.2026 13:52:53 | 27 | 4.4500 | -0.23 | (-5.02%) | 300 | 1 335 |
| 25.05.2026 13:42:03 | 26 | 4.4500 | -0.23 | (-5.02%) | 300 | 1 335 |
| 25.05.2026 13:39:07 | 25 | 4.4500 | -0.23 | (-5.02%) | 2000 | 8 900 |
| 25.05.2026 13:39:07 | 24 | 4.4600 | -0.22 | (-4.80%) | 200 | 892 |
| 25.05.2026 13:39:07 | 23 | 4.4800 | -0.20 | (-4.38%) | 500 | 2 240 |
| 25.05.2026 13:08:43 | 22 | 4.5650 | -0.12 | (-2.56%) | 5 | 23 |
| 25.05.2026 12:39:33 | 21 | 4.5000 | -0.18 | (-3.95%) | 1174 | 5 283 |
| 25.05.2026 12:39:25 | 20 | 4.5000 | -0.18 | (-3.95%) | 782 | 3 519 |
| 25.05.2026 12:39:17 | 19 | 4.5000 | -0.18 | (-3.95%) | 1169 | 5 261 |
| 25.05.2026 11:27:40 | 18 | 4.5800 | -0.10 | (-2.24%) | 5 | 23 |
| 25.05.2026 11:20:23 | 17 | 4.5050 | -0.18 | (-3.84%) | 2 | 9 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLRNKPR00014 |
|---|---|
| Data debiutu: | 22.07.2010 |
| Liczba akcji: | 37 183 550 |
| Kapitalizacja: | 173 647 179 |
| Enterprise Value: | 386 228 179 |
| Branża: | Nieruchomości |
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/ |
Biznesradar bez reklam? Sprawdź BR Plus
