Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KCI
0.840-0.016(-1.87%)KCI SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2024 16:48:31 | 29 | 0.8400 | -0.02 | (-1.87%) | 462 | 388 |
| 23.12.2024 16:47:05 | 28 | 0.8300 | -0.03 | (-3.04%) | 3000 | 2 490 |
| 23.12.2024 16:41:17 | 27 | 0.8400 | -0.02 | (-1.87%) | 600 | 504 |
| 23.12.2024 16:39:05 | 26 | 0.8320 | -0.02 | (-2.80%) | 10000 | 8 320 |
| 23.12.2024 16:28:07 | 25 | 0.8400 | -0.02 | (-1.87%) | 500 | 420 |
| 23.12.2024 16:18:31 | 24 | 0.8320 | -0.02 | (-2.80%) | 11000 | 9 152 |
| 23.12.2024 15:52:35 | 23 | 0.8300 | -0.03 | (-3.04%) | 490 | 407 |
| 23.12.2024 15:22:42 | 22 | 0.8300 | -0.03 | (-3.04%) | 657 | 545 |
| 23.12.2024 14:42:11 | 21 | 0.8480 | -0.01 | (-0.93%) | 900 | 763 |
| 23.12.2024 14:32:14 | 20 | 0.8300 | -0.03 | (-3.04%) | 196 | 163 |
| 23.12.2024 14:04:59 | 19 | 0.8480 | -0.01 | (-0.93%) | 900 | 763 |
| 23.12.2024 14:04:47 | 18 | 0.8460 | -0.01 | (-1.17%) | 3000 | 2 538 |
| 23.12.2024 14:02:32 | 17 | 0.8300 | -0.03 | (-3.04%) | 14500 | 12 035 |
| 23.12.2024 13:39:59 | 16 | 0.8480 | -0.01 | (-0.93%) | 100 | 85 |
| 23.12.2024 13:39:15 | 15 | 0.8280 | -0.03 | (-3.27%) | 28 | 23 |
| 23.12.2024 13:39:15 | 14 | 0.8420 | -0.01 | (-1.64%) | 12 | 10 |
| 23.12.2024 13:29:55 | 13 | 0.8440 | -0.01 | (-1.40%) | 21700 | 18 315 |
| 23.12.2024 12:12:45 | 12 | 0.8500 | -0.01 | (-0.70%) | 2871 | 2 440 |
| 23.12.2024 12:12:44 | 11 | 0.8520 | -0.00 | (-0.47%) | 300 | 256 |
| 23.12.2024 12:10:00 | 10 | 0.8500 | -0.01 | (-0.70%) | 9 | 8 |
| 23.12.2024 12:08:36 | 9 | 0.8500 | -0.01 | (-0.70%) | 2000 | 1 700 |
| 23.12.2024 11:19:22 | 8 | 0.8500 | -0.01 | (-0.70%) | 500 | 425 |
| 23.12.2024 10:56:42 | 7 | 0.8540 | -0.00 | (-0.23%) | 2 | 2 |
| 23.12.2024 10:28:38 | 6 | 0.8300 | -0.03 | (-3.04%) | 2000 | 1 660 |
| 23.12.2024 10:03:54 | 5 | 0.8360 | -0.02 | (-2.34%) | 1800 | 1 505 |
| 23.12.2024 10:03:54 | 4 | 0.8360 | -0.02 | (-2.34%) | 190 | 159 |
| 23.12.2024 09:30:07 | 3 | 0.8560 | 0.00 | (0.00%) | 2 | 2 |
| 23.12.2024 09:21:43 | 2 | 0.8560 | 0.00 | (0.00%) | 2 | 2 |
| 23.12.2024 09:00:00 | 1 | 0.8340 | -0.02 | (-2.57%) | 1725 | 1 439 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 17:00:00 | 66 | 0.8560 | +0.02 | (+1.90%) | 10 | 9 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 17:00:00 | 65 | 0.8560 | +0.02 | (+1.90%) | 90 | 77 |
| 20.12.2024 16:46:10 | 64 | 0.8420 | +0.00 | (+0.24%) | 510 | 429 |
| 20.12.2024 16:41:57 | 63 | 0.8440 | +0.00 | (+0.48%) | 5000 | 4 220 |
| 20.12.2024 16:41:30 | 62 | 0.8460 | +0.01 | (+0.71%) | 5000 | 4 230 |
| 20.12.2024 16:39:04 | 61 | 0.8540 | +0.01 | (+1.67%) | 5000 | 4 270 |
| 20.12.2024 15:54:35 | 60 | 0.8700 | +0.03 | (+3.57%) | 10000 | 8 700 |
| 20.12.2024 15:47:20 | 59 | 0.8840 | +0.04 | (+5.24%) | 2 | 2 |
| 20.12.2024 15:33:46 | 58 | 0.8840 | +0.04 | (+5.24%) | 10 | 9 |
| 20.12.2024 15:31:13 | 57 | 0.8860 | +0.05 | (+5.48%) | 12 | 11 |
| 20.12.2024 13:51:46 | 56 | 0.8920 | +0.05 | (+6.19%) | 12 | 11 |
| 20.12.2024 13:27:03 | 55 | 0.8980 | +0.06 | (+6.90%) | 1000 | 898 |
| 20.12.2024 13:26:35 | 54 | 0.8920 | +0.05 | (+6.19%) | 7290 | 6 503 |
| 20.12.2024 13:22:29 | 53 | 0.8920 | +0.05 | (+6.19%) | 810 | 723 |
| 20.12.2024 13:22:12 | 52 | 0.8920 | +0.05 | (+6.19%) | 900 | 803 |
| 20.12.2024 13:21:22 | 51 | 0.8920 | +0.05 | (+6.19%) | 999 | 891 |
| 20.12.2024 13:21:13 | 50 | 0.8900 | +0.05 | (+5.95%) | 638 | 568 |
| 20.12.2024 13:20:49 | 49 | 0.8900 | +0.05 | (+5.95%) | 3962 | 3 526 |
| 20.12.2024 13:14:46 | 48 | 0.8920 | +0.05 | (+6.19%) | 1 | 1 |
| 20.12.2024 13:12:39 | 47 | 0.9000 | +0.06 | (+7.14%) | 2000 | 1 800 |
| 20.12.2024 13:09:44 | 46 | 0.8920 | +0.05 | (+6.19%) | 11 | 10 |
| 20.12.2024 12:56:24 | 45 | 0.9000 | +0.06 | (+7.14%) | 1000 | 900 |
| 20.12.2024 12:56:17 | 44 | 0.8920 | +0.05 | (+6.19%) | 5000 | 4 460 |
| 20.12.2024 12:55:57 | 43 | 0.8860 | +0.05 | (+5.48%) | 4303 | 3 812 |
| 20.12.2024 12:55:33 | 42 | 0.8860 | +0.05 | (+5.48%) | 697 | 618 |
| 20.12.2024 12:55:33 | 41 | 0.8860 | +0.05 | (+5.48%) | 3300 | 2 924 |
| 20.12.2024 12:55:33 | 40 | 0.8800 | +0.04 | (+4.76%) | 1022 | 899 |
| 20.12.2024 12:55:33 | 39 | 0.8760 | +0.04 | (+4.29%) | 2400 | 2 102 |
| 20.12.2024 12:55:33 | 38 | 0.8760 | +0.04 | (+4.29%) | 2581 | 2 261 |
| 20.12.2024 12:55:33 | 37 | 0.8740 | +0.03 | (+4.05%) | 5000 | 4 370 |
| 20.12.2024 12:55:33 | 36 | 0.8680 | +0.03 | (+3.33%) | 5000 | 4 340 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 12:55:33 | 35 | 0.8660 | +0.03 | (+3.10%) | 10000 | 8 660 |
| 20.12.2024 12:54:42 | 34 | 0.8640 | +0.02 | (+2.86%) | 2200 | 1 901 |
| 20.12.2024 12:48:30 | 33 | 0.8660 | +0.03 | (+3.10%) | 5000 | 4 330 |
| 20.12.2024 12:47:42 | 32 | 0.8660 | +0.03 | (+3.10%) | 5000 | 4 330 |
| 20.12.2024 12:47:07 | 31 | 0.8640 | +0.02 | (+2.86%) | 9995 | 8 636 |
| 20.12.2024 12:43:38 | 30 | 0.8640 | +0.02 | (+2.86%) | 5 | 4 |
| 20.12.2024 12:42:14 | 29 | 0.8320 | -0.01 | (-0.95%) | 2038 | 1 696 |
| 20.12.2024 12:31:25 | 28 | 0.8560 | +0.02 | (+1.90%) | 12 | 10 |
| 20.12.2024 12:16:26 | 27 | 0.8760 | +0.04 | (+4.29%) | 419 | 367 |
| 20.12.2024 12:16:26 | 26 | 0.8660 | +0.03 | (+3.10%) | 1 | 1 |
| 20.12.2024 12:16:07 | 25 | 0.8660 | +0.03 | (+3.10%) | 4317 | 3 739 |
| 20.12.2024 12:16:07 | 24 | 0.8640 | +0.02 | (+2.86%) | 1 | 1 |
| 20.12.2024 12:14:12 | 23 | 0.8660 | +0.03 | (+3.10%) | 182 | 158 |
| 20.12.2024 12:13:47 | 22 | 0.8660 | +0.03 | (+3.10%) | 500 | 433 |
| 20.12.2024 12:13:34 | 21 | 0.8580 | +0.02 | (+2.14%) | 1987 | 1 705 |
| 20.12.2024 12:12:27 | 20 | 0.8580 | +0.02 | (+2.14%) | 300 | 257 |
| 20.12.2024 12:11:55 | 19 | 0.8580 | +0.02 | (+2.14%) | 2713 | 2 328 |
| 20.12.2024 12:11:55 | 18 | 0.8580 | +0.02 | (+2.14%) | 1750 | 1 502 |
| 20.12.2024 12:11:55 | 17 | 0.8540 | +0.01 | (+1.67%) | 4010 | 3 425 |
| 20.12.2024 12:11:55 | 16 | 0.8480 | +0.01 | (+0.95%) | 1 | 1 |
| 20.12.2024 12:11:55 | 15 | 0.8420 | +0.00 | (+0.24%) | 1490 | 1 255 |
| 20.12.2024 12:11:40 | 14 | 0.8400 | 0.00 | (0.00%) | 2996 | 2 517 |
| 20.12.2024 12:11:23 | 13 | 0.8380 | -0.00 | (-0.24%) | 2998 | 2 512 |
| 20.12.2024 12:07:43 | 12 | 0.8380 | -0.00 | (-0.24%) | 988 | 828 |
| 20.12.2024 12:07:41 | 11 | 0.8380 | -0.00 | (-0.24%) | 2 | 2 |
| 20.12.2024 12:04:26 | 10 | 0.8180 | -0.02 | (-2.62%) | 5000 | 4 090 |
| 20.12.2024 11:32:39 | 9 | 0.8380 | -0.00 | (-0.24%) | 2 | 2 |
| 20.12.2024 11:17:41 | 8 | 0.8160 | -0.02 | (-2.86%) | 1 | 1 |
| 20.12.2024 09:24:17 | 7 | 0.8480 | +0.01 | (+0.95%) | 2 | 2 |
| 20.12.2024 09:13:38 | 6 | 0.8420 | +0.00 | (+0.24%) | 1000 | 842 |
| 20.12.2024 09:02:37 | 5 | 0.8540 | +0.01 | (+1.67%) | 2 | 2 |
| 20.12.2024 09:02:05 | 4 | 0.8420 | +0.00 | (+0.24%) | 10000 | 8 420 |
| 20.12.2024 09:01:57 | 3 | 0.8540 | +0.01 | (+1.67%) | 8 | 7 |
| 20.12.2024 09:01:57 | 2 | 0.8500 | +0.01 | (+1.19%) | 3 | 3 |
| 20.12.2024 09:01:57 | 1 | 0.8440 | +0.00 | (+0.48%) | 999 | 843 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 17:00:00 | 58 | 0.8400 | -0.02 | (-1.87%) | 10 | 8 |
| 19.12.2024 16:49:39 | 57 | 0.8060 | -0.05 | (-5.84%) | 6860 | 5 529 |
| 19.12.2024 16:29:51 | 56 | 0.8380 | -0.02 | (-2.10%) | 10 | 8 |
| 19.12.2024 16:29:18 | 55 | 0.8300 | -0.03 | (-3.04%) | 2 | 2 |
| 19.12.2024 16:28:52 | 54 | 0.8200 | -0.04 | (-4.21%) | 10 | 8 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPONAR00012 |
|---|---|
| Data debiutu: | 19.01.1998 |
| Liczba akcji: | 68 582 150 |
| Kapitalizacja: | 57 609 006 |
| Enterprise Value: | 48 815 006 |
| Branża: | Media |
Działalność KCI skoncentrowana jest na segmentach nieruchomościowym oraz medialnym. Spółka realizuje głównie inwestycje mieszkaniowe, zlokalizowane w... Działalność KCI skoncentrowana jest na segmentach nieruchomościowym oraz medialnym. Spółka realizuje głównie inwestycje mieszkaniowe, zlokalizowane w Krakowie i Warszawie. Segment medialny opiera się na takich tytułach prasowych jak "Rzeczpospolita", "Gazeta Giełdy Parkiet", "Bloomberg Businessweek", "Sukces" oraz „Uważam Rze".
| Nazwa: | KCI SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Modrzewiowa 38 Karniowice, 32-082, Bolechowice, Polska |
| CEO: | Piotr Łysek |
| NIP: | 5510007742 |
| REGON: | 071011304 |
| KRS: | 0000112631 |
| Telefon: | +48 (12) 632 13 50 |
| WWW: | http://www.kci.pl/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
