Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RLP (RELPOL)
5.22-0.02(-0.38%)RELPOL SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.12.2024 17:00:00 | 26 | 5.2200 | -0.02 | (-0.38%) | 1 | 5 |
| 18.12.2024 16:12:39 | 25 | 5.1400 | -0.10 | (-1.91%) | 2 | 10 |
| 18.12.2024 16:12:39 | 24 | 5.1600 | -0.08 | (-1.53%) | 310 | 1 600 |
| 18.12.2024 15:37:02 | 23 | 5.2200 | -0.02 | (-0.38%) | 6 | 31 |
| 18.12.2024 14:07:22 | 22 | 5.1400 | -0.10 | (-1.91%) | 4500 | 23 130 |
| 18.12.2024 12:24:05 | 21 | 5.2200 | -0.02 | (-0.38%) | 6 | 31 |
| 18.12.2024 12:14:14 | 20 | 5.2200 | -0.02 | (-0.38%) | 4 | 21 |
| 18.12.2024 12:14:14 | 19 | 5.2200 | -0.02 | (-0.38%) | 100 | 522 |
| 18.12.2024 11:32:33 | 18 | 5.2200 | -0.02 | (-0.38%) | 5 | 26 |
| 18.12.2024 11:05:15 | 17 | 5.2200 | -0.02 | (-0.38%) | 2 | 10 |
| 18.12.2024 11:05:15 | 16 | 5.1800 | -0.06 | (-1.15%) | 202 | 1 046 |
| 18.12.2024 11:04:51 | 15 | 5.1200 | -0.12 | (-2.29%) | 203 | 1 039 |
| 18.12.2024 11:02:22 | 14 | 5.1200 | -0.12 | (-2.29%) | 1 | 5 |
| 18.12.2024 11:02:22 | 13 | 5.1400 | -0.10 | (-1.91%) | 400 | 2 056 |
| 18.12.2024 11:01:27 | 12 | 5.1200 | -0.12 | (-2.29%) | 1 | 5 |
| 18.12.2024 11:01:27 | 11 | 5.1400 | -0.10 | (-1.91%) | 400 | 2 056 |
| 18.12.2024 10:55:56 | 10 | 5.1600 | -0.08 | (-1.53%) | 300 | 1 548 |
| 18.12.2024 10:29:45 | 9 | 5.1200 | -0.12 | (-2.29%) | 500 | 2 560 |
| 18.12.2024 10:29:45 | 8 | 5.1200 | -0.12 | (-2.29%) | 1500 | 7 680 |
| 18.12.2024 10:03:40 | 7 | 5.1800 | -0.06 | (-1.15%) | 898 | 4 652 |
| 18.12.2024 09:45:25 | 6 | 5.1800 | -0.06 | (-1.15%) | 102 | 528 |
| 18.12.2024 09:26:14 | 5 | 5.2200 | -0.02 | (-0.38%) | 3 | 16 |
| 18.12.2024 09:25:57 | 4 | 5.2200 | -0.02 | (-0.38%) | 5 | 26 |
| 18.12.2024 09:22:23 | 3 | 5.2200 | -0.02 | (-0.38%) | 4 | 21 |
| 18.12.2024 09:00:00 | 2 | 5.2400 | 0.00 | (0.00%) | 16 | 84 |
| 18.12.2024 09:00:00 | 1 | 5.2400 | 0.00 | (0.00%) | 21 | 110 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 17.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 15:55:26 | 41 | 5.2400 | +0.10 | (+1.95%) | 4 | 21 |
| 17.12.2024 15:51:06 | 40 | 5.1600 | +0.02 | (+0.39%) | 993 | 5 124 |
| 17.12.2024 15:40:45 | 39 | 5.2400 | +0.10 | (+1.95%) | 4 | 21 |
| 17.12.2024 15:06:15 | 38 | 5.2000 | +0.06 | (+1.17%) | 18000 | 93 600 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 14:08:33 | 37 | 5.2800 | +0.14 | (+2.72%) | 1 | 5 |
| 17.12.2024 14:08:33 | 36 | 5.2000 | +0.06 | (+1.17%) | 4 | 21 |
| 17.12.2024 14:08:31 | 35 | 5.1600 | +0.02 | (+0.39%) | 5 | 26 |
| 17.12.2024 14:08:14 | 34 | 5.2000 | +0.06 | (+1.17%) | 193 | 1 004 |
| 17.12.2024 14:08:00 | 33 | 5.1600 | +0.02 | (+0.39%) | 2 | 10 |
| 17.12.2024 14:08:00 | 32 | 5.1800 | +0.04 | (+0.78%) | 193 | 1 000 |
| 17.12.2024 13:30:40 | 31 | 5.2000 | +0.06 | (+1.17%) | 500 | 2 600 |
| 17.12.2024 13:30:19 | 30 | 5.1800 | +0.04 | (+0.78%) | 500 | 2 590 |
| 17.12.2024 12:08:46 | 29 | 5.1800 | +0.04 | (+0.78%) | 400 | 2 072 |
| 17.12.2024 12:05:59 | 28 | 5.1800 | +0.04 | (+0.78%) | 37 | 192 |
| 17.12.2024 11:47:29 | 27 | 5.1800 | +0.04 | (+0.78%) | 301 | 1 559 |
| 17.12.2024 11:47:29 | 26 | 5.1800 | +0.04 | (+0.78%) | 2500 | 12 950 |
| 17.12.2024 11:47:29 | 25 | 5.1800 | +0.04 | (+0.78%) | 562 | 2 911 |
| 17.12.2024 11:47:29 | 24 | 5.1600 | +0.02 | (+0.39%) | 507 | 2 616 |
| 17.12.2024 11:46:37 | 23 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:46:37 | 22 | 5.1200 | -0.02 | (-0.39%) | 1500 | 7 680 |
| 17.12.2024 11:46:18 | 21 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:46:18 | 20 | 5.1200 | -0.02 | (-0.39%) | 2500 | 12 800 |
| 17.12.2024 11:45:49 | 19 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:45:49 | 18 | 5.1200 | -0.02 | (-0.39%) | 1500 | 7 680 |
| 17.12.2024 11:45:34 | 17 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:45:34 | 16 | 5.1200 | -0.02 | (-0.39%) | 2500 | 12 800 |
| 17.12.2024 11:45:08 | 15 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:45:08 | 14 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:44:56 | 13 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:44:56 | 12 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:44:32 | 11 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:44:32 | 10 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:44:02 | 9 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:44:02 | 8 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 11:43:48 | 7 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:43:48 | 6 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 11:34:19 | 5 | 5.1200 | -0.02 | (-0.39%) | 255 | 1 306 |
| 17.12.2024 09:53:23 | 4 | 5.1200 | -0.02 | (-0.39%) | 500 | 2 560 |
| 17.12.2024 09:53:23 | 3 | 5.1200 | -0.02 | (-0.39%) | 397 | 2 033 |
| 17.12.2024 09:32:00 | 2 | 5.1800 | +0.04 | (+0.78%) | 5 | 26 |
| 17.12.2024 09:11:01 | 1 | 5.1800 | +0.04 | (+0.78%) | 5 | 26 |
| 16.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 17:00:00 | 23 | 5.1400 | -0.04 | (-0.77%) | 8820 | 45 335 |
| 16.12.2024 15:49:24 | 22 | 5.1400 | -0.04 | (-0.77%) | 5 | 26 |
| 16.12.2024 15:49:22 | 21 | 5.1400 | -0.04 | (-0.77%) | 5 | 26 |
| 16.12.2024 15:34:02 | 20 | 5.1200 | -0.06 | (-1.16%) | 103 | 527 |
| 16.12.2024 15:34:02 | 19 | 5.1200 | -0.06 | (-1.16%) | 397 | 2 033 |
| 16.12.2024 15:02:54 | 18 | 5.1400 | -0.04 | (-0.77%) | 4 | 21 |
| 16.12.2024 15:02:41 | 17 | 5.1400 | -0.04 | (-0.77%) | 4 | 21 |
| 16.12.2024 14:37:05 | 16 | 5.1400 | -0.04 | (-0.77%) | 4 | 21 |
| 16.12.2024 14:19:14 | 15 | 5.1200 | -0.06 | (-1.16%) | 567 | 2 903 |
| 16.12.2024 14:19:14 | 14 | 5.1200 | -0.06 | (-1.16%) | 323 | 1 654 |
| 16.12.2024 14:18:56 | 13 | 5.1400 | -0.04 | (-0.77%) | 890 | 4 575 |
| 16.12.2024 12:53:39 | 12 | 5.1200 | -0.06 | (-1.16%) | 177 | 906 |
| 16.12.2024 12:53:39 | 11 | 5.1200 | -0.06 | (-1.16%) | 18 | 92 |
| 16.12.2024 12:01:20 | 10 | 5.1200 | -0.06 | (-1.16%) | 379 | 1 940 |
| 16.12.2024 12:01:20 | 9 | 5.1200 | -0.06 | (-1.16%) | 140 | 717 |
| 16.12.2024 11:27:20 | 8 | 5.1200 | -0.06 | (-1.16%) | 360 | 1 843 |
| 16.12.2024 11:27:20 | 7 | 5.1200 | -0.06 | (-1.16%) | 217 | 1 111 |
| 16.12.2024 10:40:03 | 6 | 5.1200 | -0.06 | (-1.16%) | 10 | 51 |
| 16.12.2024 09:32:23 | 5 | 5.1200 | -0.06 | (-1.16%) | 170 | 870 |
| 16.12.2024 09:06:17 | 4 | 5.1200 | -0.06 | (-1.16%) | 100 | 512 |
| 16.12.2024 09:05:28 | 3 | 5.1800 | 0.00 | (0.00%) | 3 | 16 |
| 16.12.2024 09:00:00 | 2 | 5.1800 | 0.00 | (0.00%) | 33 | 171 |
| 16.12.2024 09:00:00 | 1 | 5.1800 | 0.00 | (0.00%) | 159 | 824 |
| 13.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.12.2024 16:31:45 | 25 | 5.1800 | +0.06 | (+1.17%) | 5 | 26 |
| 13.12.2024 16:03:13 | 24 | 5.1800 | +0.06 | (+1.17%) | 5 | 26 |
| 13.12.2024 16:03:05 | 23 | 5.1800 | +0.06 | (+1.17%) | 5 | 26 |
| 13.12.2024 15:40:10 | 22 | 5.1800 | +0.06 | (+1.17%) | 100 | 518 |
| 13.12.2024 12:17:02 | 21 | 5.1800 | +0.06 | (+1.17%) | 10 | 52 |
| 13.12.2024 10:33:57 | 20 | 5.1800 | +0.06 | (+1.17%) | 40 | 207 |
| 13.12.2024 10:33:56 | 19 | 5.1200 | 0.00 | (0.00%) | 40 | 205 |
| 13.12.2024 10:33:52 | 18 | 5.1800 | +0.06 | (+1.17%) | 40 | 207 |
| 13.12.2024 10:33:51 | 17 | 5.1200 | 0.00 | (0.00%) | 40 | 205 |
| 13.12.2024 10:33:49 | 16 | 5.1800 | +0.06 | (+1.17%) | 40 | 207 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLRELPL00014 |
|---|---|
| Data debiutu: | 01.02.1996 |
| Liczba akcji: | 9 609 193 |
| Kapitalizacja: | 50 159 987 |
| Enterprise Value: | 62 851 987 |
| 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
