- Akcje GPW •
- VISTAL GDYNIA SA (VTL) •
- Transakcje
Transakcje VTL (VISTAL)
2.19+0.01(+0.46%)VISTAL GDYNIA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 19.07.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.07.2019 16:21:34 | 26 | 2.1900 | +0.01 | (+0.46%) | 5 | 11 |
| 19.07.2019 16:12:57 | 25 | 2.1500 | -0.03 | (-1.38%) | 1000 | 2 150 |
| 19.07.2019 15:18:26 | 24 | 2.1900 | +0.01 | (+0.46%) | 3 | 7 |
| 19.07.2019 15:03:19 | 23 | 2.1400 | -0.04 | (-1.83%) | 193 | 413 |
| 19.07.2019 15:03:19 | 22 | 2.1400 | -0.04 | (-1.83%) | 500 | 1 070 |
| 19.07.2019 15:03:19 | 21 | 2.1400 | -0.04 | (-1.83%) | 20 | 43 |
| 19.07.2019 14:49:15 | 20 | 2.1900 | +0.01 | (+0.46%) | 4 | 9 |
| 19.07.2019 13:55:45 | 19 | 2.1400 | -0.04 | (-1.83%) | 100 | 214 |
| 19.07.2019 13:55:10 | 18 | 2.1400 | -0.04 | (-1.83%) | 500 | 1 070 |
| 19.07.2019 13:45:12 | 17 | 2.1400 | -0.04 | (-1.83%) | 795 | 1 701 |
| 19.07.2019 13:45:12 | 16 | 2.1500 | -0.03 | (-1.38%) | 505 | 1 086 |
| 19.07.2019 13:40:28 | 15 | 2.1600 | -0.02 | (-0.92%) | 805 | 1 739 |
| 19.07.2019 13:39:18 | 14 | 2.1600 | -0.02 | (-0.92%) | 99 | 214 |
| 19.07.2019 11:28:31 | 13 | 2.1900 | +0.01 | (+0.46%) | 3 | 7 |
| 19.07.2019 11:27:18 | 12 | 2.1400 | -0.04 | (-1.83%) | 1985 | 4 248 |
| 19.07.2019 11:27:18 | 11 | 2.1500 | -0.03 | (-1.38%) | 888 | 1 909 |
| 19.07.2019 11:27:18 | 10 | 2.1500 | -0.03 | (-1.38%) | 127 | 273 |
| 19.07.2019 11:03:49 | 9 | 2.1500 | -0.03 | (-1.38%) | 873 | 1 877 |
| 19.07.2019 11:03:49 | 8 | 2.1600 | -0.02 | (-0.92%) | 660 | 1 426 |
| 19.07.2019 11:03:49 | 7 | 2.1700 | -0.01 | (-0.46%) | 1000 | 2 170 |
| 19.07.2019 10:18:31 | 6 | 2.2000 | +0.02 | (+0.92%) | 2 | 4 |
| 19.07.2019 10:08:38 | 5 | 2.1700 | -0.01 | (-0.46%) | 455 | 987 |
| 19.07.2019 10:04:42 | 4 | 2.1600 | -0.02 | (-0.92%) | 500 | 1 080 |
| 19.07.2019 10:04:39 | 3 | 2.1600 | -0.02 | (-0.92%) | 500 | 1 080 |
| 19.07.2019 09:40:10 | 2 | 2.2100 | +0.03 | (+1.38%) | 2 | 4 |
| 19.07.2019 09:01:05 | 1 | 2.2000 | +0.02 | (+0.92%) | 1 | 2 |
| 18.07.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.07.2019 17:00:00 | 108 | 2.1800 | -0.05 | (-2.24%) | 10 | 22 |
| 18.07.2019 17:00:00 | 107 | 2.1800 | -0.05 | (-2.24%) | 60 | 131 |
| 18.07.2019 16:48:23 | 106 | 2.1800 | -0.05 | (-2.24%) | 3 | 7 |
| 18.07.2019 16:46:54 | 105 | 2.1400 | -0.09 | (-4.04%) | 111 | 238 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.07.2019 16:33:25 | 104 | 2.1800 | -0.05 | (-2.24%) | 10 | 22 |
| 18.07.2019 16:32:43 | 103 | 2.1400 | -0.09 | (-4.04%) | 705 | 1 509 |
| 18.07.2019 16:31:51 | 102 | 2.1300 | -0.10 | (-4.48%) | 200 | 426 |
| 18.07.2019 16:30:45 | 101 | 2.1300 | -0.10 | (-4.48%) | 1100 | 2 343 |
| 18.07.2019 16:30:45 | 100 | 2.1300 | -0.10 | (-4.48%) | 1000 | 2 130 |
| 18.07.2019 16:30:04 | 99 | 2.1400 | -0.09 | (-4.04%) | 470 | 1 006 |
| 18.07.2019 16:29:55 | 98 | 2.1400 | -0.09 | (-4.04%) | 530 | 1 134 |
| 18.07.2019 16:29:55 | 97 | 2.1400 | -0.09 | (-4.04%) | 2000 | 4 280 |
| 18.07.2019 16:29:55 | 96 | 2.1400 | -0.09 | (-4.04%) | 470 | 1 006 |
| 18.07.2019 16:27:06 | 95 | 2.1800 | -0.05 | (-2.24%) | 3 | 7 |
| 18.07.2019 16:26:56 | 94 | 2.1800 | -0.05 | (-2.24%) | 10 | 22 |
| 18.07.2019 16:25:52 | 93 | 2.1400 | -0.09 | (-4.04%) | 530 | 1 134 |
| 18.07.2019 16:25:52 | 92 | 2.1400 | -0.09 | (-4.04%) | 469 | 1 004 |
| 18.07.2019 16:25:21 | 91 | 2.1400 | -0.09 | (-4.04%) | 31 | 66 |
| 18.07.2019 16:25:21 | 90 | 2.1400 | -0.09 | (-4.04%) | 968 | 2 072 |
| 18.07.2019 16:23:35 | 89 | 2.1400 | -0.09 | (-4.04%) | 32 | 68 |
| 18.07.2019 16:23:35 | 88 | 2.1400 | -0.09 | (-4.04%) | 627 | 1 342 |
| 18.07.2019 16:23:35 | 87 | 2.1500 | -0.08 | (-3.59%) | 347 | 746 |
| 18.07.2019 16:23:35 | 86 | 2.1500 | -0.08 | (-3.59%) | 600 | 1 290 |
| 18.07.2019 16:23:35 | 85 | 2.1500 | -0.08 | (-3.59%) | 600 | 1 290 |
| 18.07.2019 16:23:35 | 84 | 2.1600 | -0.07 | (-3.14%) | 500 | 1 080 |
| 18.07.2019 16:23:35 | 83 | 2.1600 | -0.07 | (-3.14%) | 252 | 544 |
| 18.07.2019 15:59:51 | 82 | 2.2000 | -0.03 | (-1.35%) | 986 | 2 169 |
| 18.07.2019 15:46:36 | 81 | 2.2000 | -0.03 | (-1.35%) | 3 | 7 |
| 18.07.2019 15:44:26 | 80 | 2.1900 | -0.04 | (-1.79%) | 10 | 22 |
| 18.07.2019 15:13:32 | 79 | 2.1600 | -0.07 | (-3.14%) | 628 | 1 356 |
| 18.07.2019 15:13:32 | 78 | 2.1700 | -0.06 | (-2.69%) | 999 | 2 168 |
| 18.07.2019 15:13:32 | 77 | 2.1700 | -0.06 | (-2.69%) | 173 | 375 |
| 18.07.2019 14:59:33 | 76 | 2.2400 | +0.01 | (+0.45%) | 1 | 2 |
| 18.07.2019 14:58:14 | 75 | 2.1700 | -0.06 | (-2.69%) | 827 | 1 795 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.07.2019 14:58:14 | 74 | 2.2000 | -0.03 | (-1.35%) | 172 | 378 |
| 18.07.2019 14:57:27 | 73 | 2.2000 | -0.03 | (-1.35%) | 188 | 414 |
| 18.07.2019 14:49:00 | 72 | 2.2000 | -0.03 | (-1.35%) | 740 | 1 628 |
| 18.07.2019 14:47:50 | 71 | 2.1900 | -0.04 | (-1.79%) | 1000 | 2 190 |
| 18.07.2019 14:45:43 | 70 | 2.1700 | -0.06 | (-2.69%) | 1325 | 2 875 |
| 18.07.2019 14:45:33 | 69 | 2.1700 | -0.06 | (-2.69%) | 1675 | 3 635 |
| 18.07.2019 14:29:13 | 68 | 2.1400 | -0.09 | (-4.04%) | 286 | 612 |
| 18.07.2019 14:29:13 | 67 | 2.1400 | -0.09 | (-4.04%) | 1000 | 2 140 |
| 18.07.2019 14:29:13 | 66 | 2.1400 | -0.09 | (-4.04%) | 390 | 835 |
| 18.07.2019 14:29:13 | 65 | 2.1500 | -0.08 | (-3.59%) | 149 | 320 |
| 18.07.2019 14:29:13 | 64 | 2.1500 | -0.08 | (-3.59%) | 1851 | 3 980 |
| 18.07.2019 14:29:13 | 63 | 2.1500 | -0.08 | (-3.59%) | 500 | 1 075 |
| 18.07.2019 14:29:13 | 62 | 2.1600 | -0.07 | (-3.14%) | 3780 | 8 165 |
| 18.07.2019 14:29:13 | 61 | 2.1600 | -0.07 | (-3.14%) | 869 | 1 877 |
| 18.07.2019 14:29:13 | 60 | 2.1700 | -0.06 | (-2.69%) | 1000 | 2 170 |
| 18.07.2019 14:28:47 | 59 | 2.1600 | -0.07 | (-3.14%) | 161 | 348 |
| 18.07.2019 14:28:47 | 58 | 2.1800 | -0.05 | (-2.24%) | 1000 | 2 180 |
| 18.07.2019 14:22:38 | 57 | 2.2500 | +0.02 | (+0.90%) | 104 | 234 |
| 18.07.2019 14:22:36 | 56 | 2.2500 | +0.02 | (+0.90%) | 996 | 2 241 |
| 18.07.2019 14:22:36 | 55 | 2.2300 | 0.00 | (0.00%) | 900 | 2 007 |
| 18.07.2019 14:20:24 | 54 | 2.2500 | +0.02 | (+0.90%) | 4 | 9 |
| 18.07.2019 14:18:22 | 53 | 2.1700 | -0.06 | (-2.69%) | 2989 | 6 486 |
| 18.07.2019 14:18:22 | 52 | 2.1800 | -0.05 | (-2.24%) | 1000 | 2 180 |
| 18.07.2019 14:18:22 | 51 | 2.1800 | -0.05 | (-2.24%) | 99 | 216 |
| 18.07.2019 14:18:22 | 50 | 2.1900 | -0.04 | (-1.79%) | 375 | 821 |
| 18.07.2019 14:18:22 | 49 | 2.1900 | -0.04 | (-1.79%) | 500 | 1 095 |
| 18.07.2019 14:18:22 | 48 | 2.2000 | -0.03 | (-1.35%) | 500 | 1 100 |
| 18.07.2019 14:18:22 | 47 | 2.2100 | -0.02 | (-0.90%) | 537 | 1 187 |
| 18.07.2019 14:17:07 | 46 | 2.2100 | -0.02 | (-0.90%) | 1491 | 3 295 |
| 18.07.2019 14:17:07 | 45 | 2.2100 | -0.02 | (-0.90%) | 602 | 1 330 |
| 18.07.2019 14:17:07 | 44 | 2.2400 | +0.01 | (+0.45%) | 1300 | 2 912 |
| 18.07.2019 14:17:07 | 43 | 2.2500 | +0.02 | (+0.90%) | 2000 | 4 500 |
| 18.07.2019 13:26:41 | 42 | 2.2800 | +0.05 | (+2.24%) | 5 | 11 |
| 18.07.2019 13:22:25 | 41 | 2.2800 | +0.05 | (+2.24%) | 12 | 27 |
| 18.07.2019 13:21:00 | 40 | 2.2800 | +0.05 | (+2.24%) | 4 | 9 |
| 18.07.2019 13:19:21 | 39 | 2.2800 | +0.05 | (+2.24%) | 1000 | 2 280 |
| 18.07.2019 12:55:05 | 38 | 2.3000 | +0.07 | (+3.14%) | 2 | 5 |
| 18.07.2019 12:55:05 | 37 | 2.3000 | +0.07 | (+3.14%) | 1 | 2 |
| 18.07.2019 12:42:32 | 36 | 2.2800 | +0.05 | (+2.24%) | 11 | 25 |
| 18.07.2019 12:42:29 | 35 | 2.2800 | +0.05 | (+2.24%) | 3489 | 7 955 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLVTLGD00010 |
|---|---|
| Liczba akcji: | 14 210 000 |
| Kapitalizacja: | 31 119 900 |
| Sektor: | GPW: Budownictwo |
Przedmiotem działalności Vistal Gdynia jest wytwarzanie i montaż stalowych konstrukcji spawanych. Spółka oferuje również usługi zabezpieczeń... Przedmiotem działalności Vistal Gdynia jest wytwarzanie i montaż stalowych konstrukcji spawanych. Spółka oferuje również usługi zabezpieczeń antykorozyjnych, wykonawstwa rurociągów oraz konstrukcje ze stali nierdzewnej i aluminium. Klientami spółki są głównie przedsiębiorstwa z sektora infrastrukturalnego, offshore, budownictwa kubaturowego, energetycznego oraz ochrony środowiska.
| Nazwa: | VISTAL GDYNIA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Hutnicza 40, 81-061, Gdynia, POLSKA |
| CEO: | Ryszard Matyka |
| NIP: | 5830003993 |
| REGON: | 190522969 |
| KRS: | 0000305753 |
| Telefon: | +48 (58) 783 37 04 |
| WWW: | http://www.vistal.pl/ |
