Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ATD (ATENDE)
2.43+0.03(+1.25%)ATENDE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:00:00 | 39 | 2.4300 | +0.03 | (+1.25%) | 21 | 51 |
| 20.12.2024 17:00:00 | 38 | 2.4300 | +0.03 | (+1.25%) | 779 | 1 893 |
| 20.12.2024 16:41:35 | 37 | 2.4100 | +0.01 | (+0.42%) | 250 | 603 |
| 20.12.2024 16:29:28 | 36 | 2.4300 | +0.03 | (+1.25%) | 500 | 1 215 |
| 20.12.2024 16:09:02 | 35 | 2.4500 | +0.05 | (+2.08%) | 10 | 25 |
| 20.12.2024 15:44:16 | 34 | 2.4500 | +0.05 | (+2.08%) | 300 | 735 |
| 20.12.2024 15:29:28 | 33 | 2.4500 | +0.05 | (+2.08%) | 50 | 123 |
| 20.12.2024 15:07:05 | 32 | 2.4500 | +0.05 | (+2.08%) | 868 | 2 127 |
| 20.12.2024 15:07:05 | 31 | 2.4300 | +0.03 | (+1.25%) | 32 | 78 |
| 20.12.2024 15:02:08 | 30 | 2.4300 | +0.03 | (+1.25%) | 5 | 12 |
| 20.12.2024 14:59:02 | 29 | 2.4300 | +0.03 | (+1.25%) | 13 | 32 |
| 20.12.2024 14:36:13 | 28 | 2.4100 | +0.01 | (+0.42%) | 5 | 12 |
| 20.12.2024 14:29:46 | 27 | 2.4100 | +0.01 | (+0.42%) | 150 | 362 |
| 20.12.2024 13:30:02 | 26 | 2.4100 | +0.01 | (+0.42%) | 115 | 277 |
| 20.12.2024 13:25:00 | 25 | 2.4300 | +0.03 | (+1.25%) | 500 | 1 215 |
| 20.12.2024 12:50:45 | 24 | 2.4500 | +0.05 | (+2.08%) | 400 | 980 |
| 20.12.2024 12:43:28 | 23 | 2.4300 | +0.03 | (+1.25%) | 400 | 972 |
| 20.12.2024 11:57:27 | 22 | 2.4600 | +0.06 | (+2.50%) | 2 | 5 |
| 20.12.2024 11:10:07 | 21 | 2.4500 | +0.05 | (+2.08%) | 398 | 975 |
| 20.12.2024 10:48:28 | 20 | 2.4300 | +0.03 | (+1.25%) | 10 | 24 |
| 20.12.2024 10:48:19 | 19 | 2.4500 | +0.05 | (+2.08%) | 2 | 5 |
| 20.12.2024 10:48:19 | 18 | 2.4400 | +0.04 | (+1.67%) | 400 | 976 |
| 20.12.2024 10:48:19 | 17 | 2.4400 | +0.04 | (+1.67%) | 185 | 451 |
| 20.12.2024 10:48:08 | 16 | 2.4300 | +0.03 | (+1.25%) | 587 | 1 426 |
| 20.12.2024 10:47:57 | 15 | 2.4300 | +0.03 | (+1.25%) | 10 | 24 |
| 20.12.2024 10:41:13 | 14 | 2.4400 | +0.04 | (+1.67%) | 10 | 24 |
| 20.12.2024 10:31:29 | 13 | 2.4300 | +0.03 | (+1.25%) | 2000 | 4 860 |
| 20.12.2024 10:29:31 | 12 | 2.4200 | +0.02 | (+0.83%) | 1100 | 2 662 |
| 20.12.2024 10:17:56 | 11 | 2.4100 | +0.01 | (+0.42%) | 650 | 1 567 |
| 20.12.2024 10:17:55 | 10 | 2.4200 | +0.02 | (+0.83%) | 1890 | 4 574 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 10:10:12 | 9 | 2.4100 | +0.01 | (+0.42%) | 1000 | 2 410 |
| 20.12.2024 09:59:02 | 8 | 2.4000 | 0.00 | (0.00%) | 3265 | 7 836 |
| 20.12.2024 09:50:07 | 7 | 2.4400 | +0.04 | (+1.67%) | 5 | 12 |
| 20.12.2024 09:50:07 | 6 | 2.4300 | +0.03 | (+1.25%) | 495 | 1 203 |
| 20.12.2024 09:47:44 | 5 | 2.4000 | 0.00 | (0.00%) | 100 | 240 |
| 20.12.2024 09:35:28 | 4 | 2.4000 | 0.00 | (0.00%) | 4 | 10 |
| 20.12.2024 09:33:27 | 3 | 2.4300 | +0.03 | (+1.25%) | 3 | 7 |
| 20.12.2024 09:10:49 | 2 | 2.4000 | 0.00 | (0.00%) | 1000 | 2 400 |
| 20.12.2024 09:00:55 | 1 | 2.4300 | +0.03 | (+1.25%) | 2 | 5 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 16:45:55 | 46 | 2.4000 | +0.04 | (+1.69%) | 150 | 360 |
| 19.12.2024 16:44:12 | 45 | 2.4300 | +0.07 | (+2.97%) | 50 | 122 |
| 19.12.2024 16:44:10 | 44 | 2.4000 | +0.04 | (+1.69%) | 158 | 379 |
| 19.12.2024 15:40:51 | 43 | 2.4000 | +0.04 | (+1.69%) | 150 | 360 |
| 19.12.2024 14:41:23 | 42 | 2.4000 | +0.04 | (+1.69%) | 116 | 278 |
| 19.12.2024 14:36:15 | 41 | 2.4300 | +0.07 | (+2.97%) | 557 | 1 354 |
| 19.12.2024 14:30:38 | 40 | 2.4000 | +0.04 | (+1.69%) | 500 | 1 200 |
| 19.12.2024 14:00:45 | 39 | 2.4000 | +0.04 | (+1.69%) | 1 | 2 |
| 19.12.2024 14:00:38 | 38 | 2.4300 | +0.07 | (+2.97%) | 175 | 425 |
| 19.12.2024 14:00:38 | 37 | 2.4200 | +0.06 | (+2.54%) | 175 | 424 |
| 19.12.2024 14:00:06 | 36 | 2.4000 | +0.04 | (+1.69%) | 300 | 720 |
| 19.12.2024 13:30:17 | 35 | 2.4000 | +0.04 | (+1.69%) | 550 | 1 320 |
| 19.12.2024 13:25:02 | 34 | 2.4000 | +0.04 | (+1.69%) | 118 | 283 |
| 19.12.2024 13:24:55 | 33 | 2.4000 | +0.04 | (+1.69%) | 450 | 1 080 |
| 19.12.2024 13:23:47 | 32 | 2.4100 | +0.05 | (+2.12%) | 220 | 530 |
| 19.12.2024 13:22:38 | 31 | 2.4100 | +0.05 | (+2.12%) | 4 | 10 |
| 19.12.2024 13:21:58 | 30 | 2.4100 | +0.05 | (+2.12%) | 221 | 533 |
| 19.12.2024 12:56:49 | 29 | 2.4100 | +0.05 | (+2.12%) | 200 | 482 |
| 19.12.2024 12:52:31 | 28 | 2.4400 | +0.08 | (+3.39%) | 300 | 732 |
| 19.12.2024 12:50:15 | 27 | 2.4000 | +0.04 | (+1.69%) | 1889 | 4 534 |
| 19.12.2024 12:24:41 | 26 | 2.3900 | +0.03 | (+1.27%) | 380 | 908 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 12:05:52 | 25 | 2.3900 | +0.03 | (+1.27%) | 500 | 1 195 |
| 19.12.2024 11:58:21 | 24 | 2.3900 | +0.03 | (+1.27%) | 70 | 167 |
| 19.12.2024 11:30:29 | 23 | 2.3900 | +0.03 | (+1.27%) | 1 | 2 |
| 19.12.2024 11:27:33 | 22 | 2.4000 | +0.04 | (+1.69%) | 500 | 1 200 |
| 19.12.2024 10:58:03 | 21 | 2.4000 | +0.04 | (+1.69%) | 2707 | 6 497 |
| 19.12.2024 10:58:03 | 20 | 2.4100 | +0.05 | (+2.12%) | 444 | 1 070 |
| 19.12.2024 10:58:03 | 19 | 2.4200 | +0.06 | (+2.54%) | 10 | 24 |
| 19.12.2024 10:58:03 | 18 | 2.4200 | +0.06 | (+2.54%) | 389 | 941 |
| 19.12.2024 10:13:34 | 17 | 2.5000 | +0.14 | (+5.93%) | 89 | 223 |
| 19.12.2024 10:13:34 | 16 | 2.5000 | +0.14 | (+5.93%) | 70 | 175 |
| 19.12.2024 10:13:34 | 15 | 2.5000 | +0.14 | (+5.93%) | 421 | 1 053 |
| 19.12.2024 10:13:34 | 14 | 2.4900 | +0.13 | (+5.51%) | 10 | 25 |
| 19.12.2024 10:13:34 | 13 | 2.4900 | +0.13 | (+5.51%) | 10 | 25 |
| 19.12.2024 09:42:28 | 12 | 2.4900 | +0.13 | (+5.51%) | 95 | 237 |
| 19.12.2024 09:42:28 | 11 | 2.4500 | +0.09 | (+3.81%) | 5 | 12 |
| 19.12.2024 09:22:22 | 10 | 2.4100 | +0.05 | (+2.12%) | 3 | 7 |
| 19.12.2024 09:21:09 | 9 | 2.4400 | +0.08 | (+3.39%) | 4525 | 11 041 |
| 19.12.2024 09:21:09 | 8 | 2.4400 | +0.08 | (+3.39%) | 953 | 2 325 |
| 19.12.2024 09:21:09 | 7 | 2.4300 | +0.07 | (+2.97%) | 69 | 168 |
| 19.12.2024 09:19:36 | 6 | 2.3600 | 0.00 | (0.00%) | 1 | 2 |
| 19.12.2024 09:19:00 | 5 | 2.4000 | +0.04 | (+1.69%) | 1300 | 3 120 |
| 19.12.2024 09:13:47 | 4 | 2.3500 | -0.01 | (-0.42%) | 111 | 261 |
| 19.12.2024 09:06:41 | 3 | 2.4000 | +0.04 | (+1.69%) | 1007 | 2 417 |
| 19.12.2024 09:00:00 | 2 | 2.3400 | -0.02 | (-0.85%) | 12 | 28 |
| 19.12.2024 09:00:00 | 1 | 2.3400 | -0.02 | (-0.85%) | 988 | 2 312 |
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2024 17:00:00 | 105 | 2.3600 | +0.05 | (+2.16%) | 888 | 2 096 |
| 18.12.2024 17:00:00 | 104 | 2.3600 | +0.05 | (+2.16%) | 112 | 264 |
| 18.12.2024 16:30:50 | 103 | 2.3500 | +0.04 | (+1.73%) | 5 | 12 |
| 18.12.2024 16:30:40 | 102 | 2.3800 | +0.07 | (+3.03%) | 2810 | 6 688 |
| 18.12.2024 16:15:21 | 101 | 2.3500 | +0.04 | (+1.73%) | 3 | 7 |
| 18.12.2024 16:11:22 | 100 | 2.3800 | +0.07 | (+3.03%) | 252 | 600 |
| 18.12.2024 16:08:59 | 99 | 2.3800 | +0.07 | (+3.03%) | 148 | 352 |
| 18.12.2024 16:08:59 | 98 | 2.3900 | +0.08 | (+3.46%) | 69 | 165 |
| 18.12.2024 15:37:52 | 97 | 2.3700 | +0.06 | (+2.60%) | 100 | 237 |
| 18.12.2024 15:37:52 | 96 | 2.3800 | +0.07 | (+3.03%) | 400 | 952 |
| 18.12.2024 15:16:06 | 95 | 2.3700 | +0.06 | (+2.60%) | 11 | 26 |
| 18.12.2024 15:15:56 | 94 | 2.4400 | +0.13 | (+5.63%) | 47 | 115 |
| 18.12.2024 15:15:56 | 93 | 2.4400 | +0.13 | (+5.63%) | 15 | 37 |
| 18.12.2024 15:04:51 | 92 | 2.3700 | +0.06 | (+2.60%) | 420 | 995 |
| 18.12.2024 14:28:01 | 91 | 2.3700 | +0.06 | (+2.60%) | 11 | 26 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLATMSI00016 |
|---|---|
| Data debiutu: | 28.05.2012 |
| Liczba akcji: | 36 343 344 |
| Kapitalizacja: | 88 314 326 |
| Enterprise Value: | 99 652 326 |
| Branża: | Informatyka |
Podstawową działalnością Altende są usługi integracji systemów teleinformatycznych. Spółka oferuje usługi integracji technicznej, polegające na... Podstawową działalnością Altende są usługi integracji systemów teleinformatycznych. Spółka oferuje usługi integracji technicznej, polegające na wykonywaniu systemów teletechnicznych będących składnikami centrów danych i infrastruktury inteligentnych budynków. Atende świadczy również usługi outsourcingu IT oraz oferowanie pod marką CloudiA pakiety usług w modelu cloud computing. Jako Grupa Kapitałowa Atende oferuje także oprogramowanie, platformy usługowe i rozwiązania systemowe do zarządzania usługami internetowymi oraz świadczenia usług multimedialnych.
| Nazwa: | ATENDE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Plac Konesera 10a, 03-736, Warszawa, Polska |
| CEO: | Mariusz Stusiński |
| NIP: | 9542357358 |
| REGON: | 276930771 |
| KRS: | 0000320991 |
| Telefon: | +48 (22) 295 73 00 |
| WWW: | http://www.atende.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
