Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ECL
9.25+1.00(+12.12%)ECL SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:02:08 | 26 | 9.2500 | +1.00 | (+12.12%) | 66 | 611 |
| 21.02.2025 17:01:35 | 25 | 9.2500 | +1.00 | (+12.12%) | 108 | 999 |
| 21.02.2025 17:00:51 | 24 | 9.2500 | +1.00 | (+12.12%) | 39 | 361 |
| 21.02.2025 17:00:36 | 23 | 9.2500 | +1.00 | (+12.12%) | 72 | 666 |
| 21.02.2025 17:00:36 | 22 | 9.2500 | +1.00 | (+12.12%) | 39 | 361 |
| 21.02.2025 17:00:00 | 21 | 9.2500 | +1.00 | (+12.12%) | 46 | 426 |
| 21.02.2025 17:00:00 | 20 | 9.2500 | +1.00 | (+12.12%) | 19 | 176 |
| 21.02.2025 16:49:33 | 19 | 9.1500 | +0.90 | (+10.91%) | 21 | 192 |
| 21.02.2025 16:47:21 | 18 | 9.0000 | +0.75 | (+9.09%) | 183 | 1 647 |
| 21.02.2025 16:46:12 | 17 | 9.0000 | +0.75 | (+9.09%) | 22 | 198 |
| 21.02.2025 16:44:28 | 16 | 9.0000 | +0.75 | (+9.09%) | 70 | 630 |
| 21.02.2025 16:44:11 | 15 | 9.0000 | +0.75 | (+9.09%) | 220 | 1 980 |
| 21.02.2025 16:42:27 | 14 | 9.0000 | +0.75 | (+9.09%) | 150 | 1 350 |
| 21.02.2025 16:33:28 | 13 | 9.0000 | +0.75 | (+9.09%) | 355 | 3 195 |
| 21.02.2025 16:33:28 | 12 | 8.9500 | +0.70 | (+8.48%) | 145 | 1 298 |
| 21.02.2025 16:33:11 | 11 | 8.6000 | +0.35 | (+4.24%) | 100 | 860 |
| 21.02.2025 16:32:02 | 10 | 8.9000 | +0.65 | (+7.88%) | 108 | 961 |
| 21.02.2025 16:31:49 | 9 | 8.8500 | +0.60 | (+7.27%) | 45 | 398 |
| 21.02.2025 16:31:49 | 8 | 8.8500 | +0.60 | (+7.27%) | 24 | 212 |
| 21.02.2025 16:27:38 | 7 | 8.8000 | +0.55 | (+6.67%) | 25 | 220 |
| 21.02.2025 16:07:02 | 6 | 8.5000 | +0.25 | (+3.03%) | 25 | 213 |
| 21.02.2025 13:12:35 | 5 | 8.8500 | +0.60 | (+7.27%) | 1 | 9 |
| 21.02.2025 10:48:35 | 4 | 8.9000 | +0.65 | (+7.88%) | 20 | 178 |
| 21.02.2025 10:48:35 | 3 | 8.8000 | +0.55 | (+6.67%) | 70 | 616 |
| 21.02.2025 10:48:35 | 2 | 8.7000 | +0.45 | (+5.45%) | 35 | 305 |
| 21.02.2025 10:48:35 | 1 | 8.6000 | +0.35 | (+4.24%) | 25 | 215 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 14:26:00 | 7 | 8.2500 | -0.35 | (-4.07%) | 1 | 8 |
| 20.02.2025 10:45:16 | 6 | 8.8500 | +0.25 | (+2.91%) | 5 | 44 |
| 20.02.2025 10:45:16 | 5 | 8.7000 | +0.10 | (+1.16%) | 20 | 174 |
| 20.02.2025 10:45:16 | 4 | 8.7000 | +0.10 | (+1.16%) | 75 | 653 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 09:39:47 | 3 | 8.6000 | 0.00 | (0.00%) | 50 | 430 |
| 20.02.2025 09:39:47 | 2 | 8.6000 | 0.00 | (0.00%) | 1 | 9 |
| 20.02.2025 09:39:47 | 1 | 8.5000 | -0.10 | (-1.16%) | 40 | 340 |
| 19.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2025 15:55:26 | 64 | 8.6000 | -0.70 | (-7.53%) | 24 | 206 |
| 19.02.2025 15:55:26 | 63 | 8.5500 | -0.75 | (-8.06%) | 76 | 650 |
| 19.02.2025 15:54:18 | 62 | 8.5500 | -0.75 | (-8.06%) | 778 | 6 652 |
| 19.02.2025 15:54:18 | 61 | 8.5000 | -0.80 | (-8.60%) | 230 | 1 955 |
| 19.02.2025 15:54:18 | 60 | 8.5000 | -0.80 | (-8.60%) | 17 | 145 |
| 19.02.2025 15:54:18 | 59 | 8.4500 | -0.85 | (-9.14%) | 75 | 634 |
| 19.02.2025 15:06:43 | 58 | 7.9000 | -1.40 | (-15.05%) | 275 | 2 173 |
| 19.02.2025 15:05:50 | 57 | 7.9500 | -1.35 | (-14.52%) | 215 | 1 709 |
| 19.02.2025 15:05:00 | 56 | 7.9500 | -1.35 | (-14.52%) | 35 | 278 |
| 19.02.2025 15:05:00 | 55 | 7.9500 | -1.35 | (-14.52%) | 100 | 795 |
| 19.02.2025 15:05:00 | 54 | 7.9500 | -1.35 | (-14.52%) | 75 | 596 |
| 19.02.2025 15:05:00 | 53 | 8.0000 | -1.30 | (-13.98%) | 25 | 200 |
| 19.02.2025 15:05:00 | 52 | 8.0000 | -1.30 | (-13.98%) | 25 | 200 |
| 19.02.2025 15:05:00 | 51 | 8.2500 | -1.05 | (-11.29%) | 40 | 330 |
| 19.02.2025 14:48:07 | 50 | 8.5000 | -0.80 | (-8.60%) | 23 | 196 |
| 19.02.2025 14:45:51 | 49 | 8.4500 | -0.85 | (-9.14%) | 27 | 228 |
| 19.02.2025 14:45:10 | 48 | 8.5500 | -0.75 | (-8.06%) | 600 | 5 130 |
| 19.02.2025 14:44:16 | 47 | 8.3500 | -0.95 | (-10.22%) | 35 | 292 |
| 19.02.2025 14:43:54 | 46 | 8.4000 | -0.90 | (-9.68%) | 80 | 672 |
| 19.02.2025 14:43:42 | 45 | 8.4000 | -0.90 | (-9.68%) | 20 | 168 |
| 19.02.2025 14:43:15 | 44 | 8.4000 | -0.90 | (-9.68%) | 5 | 42 |
| 19.02.2025 13:07:06 | 43 | 7.9000 | -1.40 | (-15.05%) | 10 | 79 |
| 19.02.2025 13:07:06 | 42 | 7.9500 | -1.35 | (-14.52%) | 95 | 755 |
| 19.02.2025 13:07:06 | 41 | 8.0000 | -1.30 | (-13.98%) | 25 | 200 |
| 19.02.2025 13:07:06 | 40 | 8.0500 | -1.25 | (-13.44%) | 65 | 523 |
| 19.02.2025 13:07:06 | 39 | 8.1000 | -1.20 | (-12.90%) | 230 | 1 863 |
| 19.02.2025 13:07:06 | 38 | 8.1000 | -1.20 | (-12.90%) | 27 | 219 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2025 13:07:06 | 37 | 8.1500 | -1.15 | (-12.37%) | 150 | 1 223 |
| 19.02.2025 13:07:06 | 36 | 8.2000 | -1.10 | (-11.83%) | 50 | 410 |
| 19.02.2025 12:56:57 | 34 | 8.5000 | -0.80 | (-8.60%) | 48 | 408 |
| 19.02.2025 12:55:25 | 33 | 9.0000 | -0.30 | (-3.23%) | 4 | 36 |
| 19.02.2025 12:54:51 | 32 | 8.5000 | -0.80 | (-8.60%) | 2 | 17 |
| 19.02.2025 12:52:19 | 31 | 8.9000 | -0.40 | (-4.30%) | 70 | 623 |
| 19.02.2025 12:47:18 | 30 | 8.5000 | -0.80 | (-8.60%) | 150 | 1 275 |
| 19.02.2025 12:47:18 | 29 | 8.6500 | -0.65 | (-6.99%) | 31 | 268 |
| 19.02.2025 12:47:18 | 28 | 8.6500 | -0.65 | (-6.99%) | 120 | 1 038 |
| 19.02.2025 12:40:49 | 27 | 8.9500 | -0.35 | (-3.76%) | 1883 | 16 853 |
| 19.02.2025 12:40:42 | 26 | 8.9500 | -0.35 | (-3.76%) | 30 | 269 |
| 19.02.2025 12:36:49 | 25 | 8.9500 | -0.35 | (-3.76%) | 20 | 179 |
| 19.02.2025 12:26:56 | 24 | 8.9500 | -0.35 | (-3.76%) | 115 | 1 029 |
| 19.02.2025 12:19:21 | 23 | 8.9500 | -0.35 | (-3.76%) | 40 | 358 |
| 19.02.2025 12:19:00 | 22 | 8.9500 | -0.35 | (-3.76%) | 50 | 448 |
| 19.02.2025 12:08:00 | 21 | 9.0000 | -0.30 | (-3.23%) | 200 | 1 800 |
| 19.02.2025 12:01:05 | 20 | 9.0000 | -0.30 | (-3.23%) | 79 | 711 |
| 19.02.2025 12:00:58 | 19 | 9.0000 | -0.30 | (-3.23%) | 74 | 666 |
| 19.02.2025 12:00:58 | 18 | 8.9000 | -0.40 | (-4.30%) | 20 | 178 |
| 19.02.2025 12:00:58 | 17 | 8.8000 | -0.50 | (-5.38%) | 27 | 238 |
| 19.02.2025 11:27:49 | 16 | 8.7000 | -0.60 | (-6.45%) | 26 | 226 |
| 19.02.2025 11:27:23 | 15 | 8.7000 | -0.60 | (-6.45%) | 24 | 209 |
| 19.02.2025 09:57:48 | 14 | 8.1500 | -1.15 | (-12.37%) | 106 | 864 |
| 19.02.2025 09:57:41 | 13 | 8.1500 | -1.15 | (-12.37%) | 100 | 815 |
| 19.02.2025 09:57:41 | 12 | 8.1500 | -1.15 | (-12.37%) | 25 | 204 |
| 19.02.2025 09:56:25 | 11 | 8.2000 | -1.10 | (-11.83%) | 47 | 385 |
| 19.02.2025 09:55:33 | 10 | 8.2500 | -1.05 | (-11.29%) | 73 | 602 |
| 19.02.2025 09:55:09 | 9 | 8.2500 | -1.05 | (-11.29%) | 100 | 825 |
| 19.02.2025 09:55:09 | 8 | 8.2500 | -1.05 | (-11.29%) | 27 | 223 |
| 19.02.2025 09:51:21 | 7 | 8.5000 | -0.80 | (-8.60%) | 120 | 1 020 |
| 19.02.2025 09:50:46 | 6 | 8.6000 | -0.70 | (-7.53%) | 254 | 2 184 |
| 19.02.2025 09:50:46 | 5 | 8.7000 | -0.60 | (-6.45%) | 50 | 435 |
| 19.02.2025 09:35:07 | 4 | 9.2500 | -0.05 | (-0.54%) | 882 | 8 159 |
| 19.02.2025 09:34:53 | 3 | 9.2000 | -0.10 | (-1.08%) | 18 | 166 |
| 19.02.2025 09:21:32 | 2 | 9.2000 | -0.10 | (-1.08%) | 2 | 18 |
| 19.02.2025 09:11:37 | 1 | 9.2500 | -0.05 | (-0.54%) | 5 | 46 |
| 18.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2025 15:52:27 | 6 | 9.3000 | +0.10 | (+1.09%) | 390 | 3 627 |
| 18.02.2025 15:52:27 | 5 | 9.2000 | 0.00 | (0.00%) | 127 | 1 168 |
| 18.02.2025 15:52:27 | 4 | 9.1500 | -0.05 | (-0.54%) | 25 | 229 |
| 18.02.2025 15:52:27 | 3 | 9.1000 | -0.10 | (-1.09%) | 233 | 2 120 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLESCLL00010 |
|---|---|
| Data debiutu: | 11.04.2011 |
| Liczba akcji: | 1 391 300 |
| Kapitalizacja: | 12 869 525 |
| Enterprise Value: | 12 822 525 |
| Branża: | Telekomunikacja |
Spółka świadczy usługi telekomunikacyjne, początkowo w zakresie telefonii internetowej VoIP (pod marką easyCALL), a od 2008 roku również telefonii... Spółka świadczy usługi telekomunikacyjne, początkowo w zakresie telefonii internetowej VoIP (pod marką easyCALL), a od 2008 roku również telefonii stacjonarnej w modelu WLR (pod marką ekotel). Spółka oferuje obecnie oba typy usług na terenie całego kraju, kierując swoją ofertę przede wszystkim do klientów indywidualnych, choć sukces odniosły również projekty wdrażania usług telekomunikacyjnych u klientów instytucjonalnych (np. Urząd Statystyczny we Wrocławiu). Obecnie Emitent świadczy również usługę dostępu do Internetu w modelu BSA. Zadebiutowała na rynku NewConnect Giełdy Papierów Wartościowych w Warszawie w 2011 roku.
| Nazwa: | ECL SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Grzegórzecka 67d lok. 26, 31-539, Kraków, Polska |
| CEO: | Łukasz Górski |
| NIP: | 7010049750 |
| REGON: | 140738830 |
| KRS: | 0000342202 |
| Telefon: | +48 (22) 427 50 50 |
| WWW: | http://www.eclsa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
