Transakcje URS (URSUS)
0.752-0.018(-2.34%)URSUS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 25.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:59:17 | 67 | 0.7520 | -0.02 | (-2.34%) | 690 | 519 |
| 13:31:08 | 66 | 0.7520 | -0.02 | (-2.34%) | 310 | 233 |
| 13:17:59 | 65 | 0.7510 | -0.02 | (-2.47%) | 2000 | 1 502 |
| 13:09:09 | 64 | 0.7510 | -0.02 | (-2.47%) | 1000 | 751 |
| 13:09:09 | 63 | 0.7520 | -0.02 | (-2.34%) | 1000 | 752 |
| 12:55:32 | 62 | 0.7600 | -0.01 | (-1.30%) | 150 | 114 |
| 12:40:34 | 61 | 0.7600 | -0.01 | (-1.30%) | 5 | 4 |
| 12:30:21 | 60 | 0.7520 | -0.02 | (-2.34%) | 2816 | 2 118 |
| 12:27:12 | 59 | 0.7500 | -0.02 | (-2.60%) | 182 | 137 |
| 12:27:12 | 58 | 0.7500 | -0.02 | (-2.60%) | 1000 | 750 |
| 12:27:12 | 57 | 0.7500 | -0.02 | (-2.60%) | 818 | 614 |
| 12:26:12 | 56 | 0.7500 | -0.02 | (-2.60%) | 510 | 383 |
| 12:26:12 | 55 | 0.7500 | -0.02 | (-2.60%) | 1290 | 968 |
| 12:23:45 | 54 | 0.7520 | -0.02 | (-2.34%) | 2000 | 1 504 |
| 12:20:27 | 53 | 0.7520 | -0.02 | (-2.34%) | 684 | 514 |
| 12:20:27 | 52 | 0.7520 | -0.02 | (-2.34%) | 316 | 238 |
| 12:17:45 | 51 | 0.7520 | -0.02 | (-2.34%) | 12 | 9 |
| 12:03:29 | 50 | 0.7500 | -0.02 | (-2.60%) | 210 | 158 |
| 12:03:29 | 49 | 0.7500 | -0.02 | (-2.60%) | 1328 | 996 |
| 12:03:29 | 48 | 0.7500 | -0.02 | (-2.60%) | 1462 | 1 097 |
| 11:55:09 | 47 | 0.7510 | -0.02 | (-2.47%) | 1250 | 939 |
| 11:50:45 | 46 | 0.7520 | -0.02 | (-2.34%) | 1272 | 957 |
| 11:38:24 | 45 | 0.7520 | -0.02 | (-2.34%) | 465 | 350 |
| 11:26:32 | 44 | 0.7520 | -0.02 | (-2.34%) | 32 | 24 |
| 11:26:32 | 43 | 0.7550 | -0.02 | (-1.95%) | 18 | 14 |
| 11:25:15 | 42 | 0.7550 | -0.02 | (-1.95%) | 609 | 460 |
| 11:12:24 | 41 | 0.7600 | -0.01 | (-1.30%) | 340 | 258 |
| 11:12:24 | 40 | 0.7600 | -0.01 | (-1.30%) | 1000 | 760 |
| 11:12:01 | 39 | 0.7600 | -0.01 | (-1.30%) | 2000 | 1 520 |
| 11:02:45 | 38 | 0.7700 | 0.00 | (0.00%) | 1222 | 941 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:02:33 | 37 | 0.7700 | 0.00 | (0.00%) | 5000 | 3 850 |
| 11:02:15 | 36 | 0.7700 | 0.00 | (0.00%) | 2000 | 1 540 |
| 11:00:23 | 35 | 0.7700 | 0.00 | (0.00%) | 17778 | 13 689 |
| 11:00:23 | 34 | 0.7740 | +0.00 | (+0.52%) | 9 | 7 |
| 11:00:23 | 33 | 0.7740 | +0.00 | (+0.52%) | 198 | 153 |
| 10:31:15 | 32 | 0.7740 | +0.00 | (+0.52%) | 1802 | 1 395 |
| 10:01:04 | 31 | 0.7740 | +0.00 | (+0.52%) | 200 | 155 |
| 09:47:43 | 30 | 0.7800 | +0.01 | (+1.30%) | 1275 | 995 |
| 09:46:07 | 29 | 0.7800 | +0.01 | (+1.30%) | 27163 | 21 187 |
| 09:46:07 | 28 | 0.7780 | +0.01 | (+1.04%) | 857 | 667 |
| 09:46:07 | 27 | 0.7770 | +0.01 | (+0.91%) | 1990 | 1 546 |
| 09:45:34 | 26 | 0.7760 | +0.01 | (+0.78%) | 1990 | 1 544 |
| 09:44:19 | 25 | 0.7760 | +0.01 | (+0.78%) | 10 | 8 |
| 09:40:11 | 24 | 0.7600 | -0.01 | (-1.30%) | 1000 | 760 |
| 09:30:12 | 23 | 0.7770 | +0.01 | (+0.91%) | 10 | 8 |
| 09:27:46 | 22 | 0.7500 | -0.02 | (-2.60%) | 665 | 499 |
| 09:27:46 | 21 | 0.7500 | -0.02 | (-2.60%) | 520 | 390 |
| 09:27:46 | 20 | 0.7510 | -0.02 | (-2.47%) | 2000 | 1 502 |
| 09:27:46 | 19 | 0.7520 | -0.02 | (-2.34%) | 1700 | 1 278 |
| 09:27:46 | 18 | 0.7520 | -0.02 | (-2.34%) | 2400 | 1 805 |
| 09:27:46 | 17 | 0.7520 | -0.02 | (-2.34%) | 188 | 141 |
| 09:27:46 | 16 | 0.7530 | -0.02 | (-2.21%) | 1000 | 753 |
| 09:27:46 | 15 | 0.7530 | -0.02 | (-2.21%) | 1111 | 837 |
| 09:27:46 | 14 | 0.7530 | -0.02 | (-2.21%) | 1000 | 753 |
| 09:14:29 | 13 | 0.7800 | +0.01 | (+1.30%) | 18 | 14 |
| 09:12:12 | 12 | 0.7520 | -0.02 | (-2.34%) | 1812 | 1 363 |
| 09:12:12 | 11 | 0.7540 | -0.02 | (-2.08%) | 398 | 300 |
| 09:01:57 | 10 | 0.7900 | +0.02 | (+2.60%) | 10 | 8 |
| 09:01:00 | 9 | 0.7500 | -0.02 | (-2.60%) | 480 | 360 |
| 09:01:00 | 8 | 0.7500 | -0.02 | (-2.60%) | 1500 | 1 125 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:01:00 | 7 | 0.7500 | -0.02 | (-2.60%) | 1020 | 765 |
| 09:00:26 | 6 | 0.7900 | +0.02 | (+2.60%) | 10 | 8 |
| 09:00:00 | 5 | 0.7500 | -0.02 | (-2.60%) | 480 | 360 |
| 09:00:00 | 4 | 0.7500 | -0.02 | (-2.60%) | 1280 | 960 |
| 09:00:00 | 3 | 0.7500 | -0.02 | (-2.60%) | 720 | 540 |
| 09:00:00 | 2 | 0.7500 | -0.02 | (-2.60%) | 360 | 270 |
| 09:00:00 | 1 | 0.7500 | -0.02 | (-2.60%) | 20 | 15 |
| 24.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.02.2020 17:00:00 | 121 | 0.7700 | -0.05 | (-5.64%) | 10 | 8 |
| 24.02.2020 16:44:10 | 120 | 0.7600 | -0.06 | (-6.86%) | 7995 | 6 076 |
| 24.02.2020 16:39:04 | 119 | 0.7700 | -0.05 | (-5.64%) | 10 | 8 |
| 24.02.2020 16:34:40 | 118 | 0.7600 | -0.06 | (-6.86%) | 5000 | 3 800 |
| 24.02.2020 16:34:02 | 117 | 0.7600 | -0.06 | (-6.86%) | 7500 | 5 700 |
| 24.02.2020 16:34:02 | 116 | 0.7620 | -0.05 | (-6.62%) | 2500 | 1 905 |
| 24.02.2020 16:23:45 | 115 | 0.7700 | -0.05 | (-5.64%) | 5763 | 4 438 |
| 24.02.2020 16:23:34 | 114 | 0.7700 | -0.05 | (-5.64%) | 3090 | 2 379 |
| 24.02.2020 16:23:10 | 113 | 0.7700 | -0.05 | (-5.64%) | 1147 | 883 |
| 24.02.2020 16:23:10 | 112 | 0.7700 | -0.05 | (-5.64%) | 1500 | 1 155 |
| 24.02.2020 16:23:10 | 111 | 0.7700 | -0.05 | (-5.64%) | 3953 | 3 044 |
| 24.02.2020 16:21:35 | 110 | 0.7700 | -0.05 | (-5.64%) | 5000 | 3 850 |
| 24.02.2020 16:21:10 | 109 | 0.7700 | -0.05 | (-5.64%) | 7500 | 5 775 |
| 24.02.2020 16:20:18 | 108 | 0.7700 | -0.05 | (-5.64%) | 8000 | 6 160 |
| 24.02.2020 16:20:01 | 107 | 0.7700 | -0.05 | (-5.64%) | 5000 | 3 850 |
| 24.02.2020 15:51:47 | 106 | 0.7700 | -0.05 | (-5.64%) | 3000 | 2 310 |
| 24.02.2020 15:43:48 | 105 | 0.7700 | -0.05 | (-5.64%) | 560 | 431 |
| 24.02.2020 15:21:53 | 104 | 0.7720 | -0.04 | (-5.39%) | 2000 | 1 544 |
| 24.02.2020 15:19:02 | 103 | 0.7700 | -0.05 | (-5.64%) | 3487 | 2 685 |
| 24.02.2020 15:19:02 | 102 | 0.7700 | -0.05 | (-5.64%) | 2702 | 2 081 |
| 24.02.2020 15:18:20 | 101 | 0.7700 | -0.05 | (-5.64%) | 500 | 385 |
| 24.02.2020 15:15:54 | 100 | 0.7720 | -0.04 | (-5.39%) | 376 | 290 |
| 24.02.2020 14:57:30 | 99 | 0.7720 | -0.04 | (-5.39%) | 2257 | 1 742 |
| 24.02.2020 14:54:57 | 98 | 0.7720 | -0.04 | (-5.39%) | 1430 | 1 104 |
| 24.02.2020 14:54:57 | 97 | 0.7720 | -0.04 | (-5.39%) | 311 | 240 |
| 24.02.2020 14:51:07 | 96 | 0.7720 | -0.04 | (-5.39%) | 424 | 327 |
| 24.02.2020 14:51:07 | 95 | 0.7780 | -0.04 | (-4.66%) | 479 | 373 |
| 24.02.2020 14:50:07 | 94 | 0.7780 | -0.04 | (-4.66%) | 150 | 117 |
| 24.02.2020 14:45:21 | 93 | 0.7830 | -0.03 | (-4.04%) | 10 | 8 |
| 24.02.2020 14:44:31 | 92 | 0.7780 | -0.04 | (-4.66%) | 689 | 536 |
| 24.02.2020 14:44:31 | 91 | 0.7780 | -0.04 | (-4.66%) | 11 | 9 |
| 24.02.2020 14:02:59 | 90 | 0.7840 | -0.03 | (-3.92%) | 3400 | 2 666 |
| 24.02.2020 14:02:59 | 89 | 0.7830 | -0.03 | (-4.04%) | 1900 | 1 488 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLPMWRM00012 |
|---|---|
| Data debiutu: | 25.01.2008 |
| Liczba akcji: | 64 600 000 |
| Kapitalizacja: | 48 579 200 |
| Sektor: | GPW: Przemysł elektromaszynowy |
Ursus zajmuje się produkcją i sprzedażą ciągników oraz maszyn i urządzeń rolniczych. We współpracy z chińskim koncernem Shandong Foton Heavy... Ursus zajmuje się produkcją i sprzedażą ciągników oraz maszyn i urządzeń rolniczych. We współpracy z chińskim koncernem Shandong Foton Heavy Industries, maszyny spółki dystrybuowane są na całym świecie.
| Nazwa: | URSUS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Frezerów 7, 20-209, Lublin, POLSKA |
| NIP: | 7392388088 |
| REGON: | 510481080 |
| KRS: | 0000013785 |
| Telefon: | +48 (22) 266 02 66 |
| WWW: | http://www.ursus.com.pl/ |
