Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KCI
0.8420.000(0.00%)KCI SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.01.2025 16:49:21 | 6 | 0.8420 | 0.00 | (0.00%) | 393 | 331 |
| 24.01.2025 16:49:21 | 5 | 0.8420 | 0.00 | (0.00%) | 1387 | 1 168 |
| 24.01.2025 15:47:06 | 4 | 0.8420 | 0.00 | (0.00%) | 2 | 2 |
| 24.01.2025 12:05:37 | 3 | 0.8280 | -0.01 | (-1.66%) | 7 | 6 |
| 24.01.2025 09:18:55 | 2 | 0.8420 | 0.00 | (0.00%) | 39 | 33 |
| 24.01.2025 09:08:24 | 1 | 0.8420 | 0.00 | (0.00%) | 14 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 23.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2025 16:42:51 | 28 | 0.8420 | -0.02 | (-2.55%) | 20 | 17 |
| 23.01.2025 16:40:44 | 27 | 0.8200 | -0.04 | (-5.09%) | 1065 | 873 |
| 23.01.2025 14:24:17 | 26 | 0.8500 | -0.01 | (-1.62%) | 500 | 425 |
| 23.01.2025 14:19:00 | 25 | 0.8300 | -0.03 | (-3.94%) | 2 | 2 |
| 23.01.2025 14:08:52 | 24 | 0.8200 | -0.04 | (-5.09%) | 73 | 60 |
| 23.01.2025 14:08:31 | 23 | 0.8240 | -0.04 | (-4.63%) | 4500 | 3 708 |
| 23.01.2025 14:08:31 | 22 | 0.8240 | -0.04 | (-4.63%) | 5000 | 4 120 |
| 23.01.2025 14:08:31 | 21 | 0.8260 | -0.04 | (-4.40%) | 889 | 734 |
| 23.01.2025 14:08:31 | 20 | 0.8280 | -0.04 | (-4.17%) | 1500 | 1 242 |
| 23.01.2025 14:08:31 | 19 | 0.8320 | -0.03 | (-3.70%) | 3111 | 2 588 |
| 23.01.2025 13:59:10 | 18 | 0.8320 | -0.03 | (-3.70%) | 1889 | 1 572 |
| 23.01.2025 13:59:10 | 17 | 0.8340 | -0.03 | (-3.47%) | 3600 | 3 002 |
| 23.01.2025 13:59:10 | 16 | 0.8360 | -0.03 | (-3.24%) | 879 | 735 |
| 23.01.2025 13:51:48 | 15 | 0.8360 | -0.03 | (-3.24%) | 1 | 1 |
| 23.01.2025 13:50:22 | 14 | 0.8500 | -0.01 | (-1.62%) | 1 | 1 |
| 23.01.2025 13:04:52 | 13 | 0.8500 | -0.01 | (-1.62%) | 2 | 2 |
| 23.01.2025 13:01:41 | 12 | 0.8360 | -0.03 | (-3.24%) | 7120 | 5 952 |
| 23.01.2025 13:01:41 | 11 | 0.8380 | -0.03 | (-3.01%) | 5000 | 4 190 |
| 23.01.2025 13:01:41 | 10 | 0.8400 | -0.02 | (-2.78%) | 2943 | 2 472 |
| 23.01.2025 12:15:19 | 9 | 0.8500 | -0.01 | (-1.62%) | 18 | 15 |
| 23.01.2025 12:13:53 | 8 | 0.8400 | -0.02 | (-2.78%) | 1557 | 1 308 |
| 23.01.2025 11:28:16 | 7 | 0.8500 | -0.01 | (-1.62%) | 45 | 38 |
| 23.01.2025 10:34:18 | 6 | 0.8500 | -0.01 | (-1.62%) | 50 | 43 |
| 23.01.2025 10:33:15 | 5 | 0.8500 | -0.01 | (-1.62%) | 2 | 2 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2025 10:15:13 | 4 | 0.8460 | -0.02 | (-2.08%) | 500 | 423 |
| 23.01.2025 09:24:33 | 3 | 0.8500 | -0.01 | (-1.62%) | 3197 | 2 717 |
| 23.01.2025 09:10:20 | 2 | 0.8640 | 0.00 | (0.00%) | 2 | 2 |
| 23.01.2025 09:07:49 | 1 | 0.8560 | -0.01 | (-0.93%) | 1800 | 1 541 |
| 22.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2025 16:37:16 | 30 | 0.8640 | +0.02 | (+1.89%) | 220 | 190 |
| 22.01.2025 16:36:35 | 29 | 0.8640 | +0.02 | (+1.89%) | 550 | 475 |
| 22.01.2025 16:26:14 | 28 | 0.8640 | +0.02 | (+1.89%) | 2 | 2 |
| 22.01.2025 16:25:57 | 27 | 0.8600 | +0.01 | (+1.42%) | 250 | 215 |
| 22.01.2025 14:41:18 | 26 | 0.8660 | +0.02 | (+2.12%) | 28 | 24 |
| 22.01.2025 13:42:03 | 25 | 0.8660 | +0.02 | (+2.12%) | 60 | 52 |
| 22.01.2025 13:18:46 | 24 | 0.8660 | +0.02 | (+2.12%) | 314 | 272 |
| 22.01.2025 13:14:09 | 23 | 0.8660 | +0.02 | (+2.12%) | 3000 | 2 598 |
| 22.01.2025 12:35:40 | 22 | 0.8660 | +0.02 | (+2.12%) | 2 | 2 |
| 22.01.2025 12:32:42 | 21 | 0.8460 | -0.00 | (-0.24%) | 3 | 3 |
| 22.01.2025 12:21:55 | 20 | 0.8660 | +0.02 | (+2.12%) | 29 | 25 |
| 22.01.2025 12:18:53 | 19 | 0.8660 | +0.02 | (+2.12%) | 180 | 156 |
| 22.01.2025 12:10:17 | 18 | 0.8600 | +0.01 | (+1.42%) | 5250 | 4 515 |
| 22.01.2025 12:10:17 | 17 | 0.8600 | +0.01 | (+1.42%) | 2496 | 2 147 |
| 22.01.2025 12:10:17 | 16 | 0.8580 | +0.01 | (+1.18%) | 2947 | 2 529 |
| 22.01.2025 12:10:00 | 15 | 0.8580 | +0.01 | (+1.18%) | 120 | 103 |
| 22.01.2025 11:02:47 | 14 | 0.8580 | +0.01 | (+1.18%) | 1626 | 1 395 |
| 22.01.2025 09:55:56 | 13 | 0.8580 | +0.01 | (+1.18%) | 288 | 247 |
| 22.01.2025 09:51:54 | 12 | 0.8580 | +0.01 | (+1.18%) | 19 | 16 |
| 22.01.2025 09:51:54 | 11 | 0.8500 | +0.00 | (+0.24%) | 80 | 68 |
| 22.01.2025 09:51:54 | 10 | 0.8500 | +0.00 | (+0.24%) | 1711 | 1 454 |
| 22.01.2025 09:37:58 | 9 | 0.8500 | +0.00 | (+0.24%) | 173 | 147 |
| 22.01.2025 09:34:06 | 8 | 0.8500 | +0.00 | (+0.24%) | 2000 | 1 700 |
| 22.01.2025 09:32:31 | 7 | 0.8500 | +0.00 | (+0.24%) | 1116 | 949 |
| 22.01.2025 09:32:31 | 6 | 0.8500 | +0.00 | (+0.24%) | 1884 | 1 601 |
| 22.01.2025 09:19:24 | 5 | 0.8500 | +0.00 | (+0.24%) | 110 | 94 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2025 09:18:45 | 4 | 0.8500 | +0.00 | (+0.24%) | 6 | 5 |
| 22.01.2025 09:18:45 | 3 | 0.8480 | 0.00 | (0.00%) | 744 | 631 |
| 22.01.2025 09:07:52 | 2 | 0.8480 | 0.00 | (0.00%) | 3000 | 2 544 |
| 22.01.2025 09:01:27 | 1 | 0.8480 | 0.00 | (0.00%) | 17 | 14 |
| 21.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2025 17:04:40 | 30 | 0.8480 | +0.00 | (+0.24%) | 30 | 25 |
| 21.01.2025 17:03:28 | 29 | 0.8480 | +0.00 | (+0.24%) | 28 | 24 |
| 21.01.2025 17:02:57 | 28 | 0.8480 | +0.00 | (+0.24%) | 835 | 708 |
| 21.01.2025 17:00:00 | 27 | 0.8480 | +0.00 | (+0.24%) | 580 | 492 |
| 21.01.2025 16:45:47 | 26 | 0.8480 | +0.00 | (+0.24%) | 58 | 49 |
| 21.01.2025 16:36:47 | 25 | 0.8480 | +0.00 | (+0.24%) | 53 | 45 |
| 21.01.2025 15:55:07 | 24 | 0.8460 | 0.00 | (0.00%) | 24 | 20 |
| 21.01.2025 14:31:24 | 23 | 0.8320 | -0.01 | (-1.65%) | 4 | 3 |
| 21.01.2025 14:27:33 | 22 | 0.8320 | -0.01 | (-1.65%) | 3 | 3 |
| 21.01.2025 13:35:05 | 21 | 0.8480 | +0.00 | (+0.24%) | 48 | 41 |
| 21.01.2025 13:33:04 | 20 | 0.8320 | -0.01 | (-1.65%) | 9 | 7 |
| 21.01.2025 13:13:03 | 19 | 0.8480 | +0.00 | (+0.24%) | 145 | 123 |
| 21.01.2025 12:43:12 | 18 | 0.8480 | +0.00 | (+0.24%) | 150 | 127 |
| 21.01.2025 12:32:54 | 17 | 0.8480 | +0.00 | (+0.24%) | 95 | 81 |
| 21.01.2025 12:12:42 | 16 | 0.8480 | +0.00 | (+0.24%) | 2 | 2 |
| 21.01.2025 11:17:20 | 15 | 0.8320 | -0.01 | (-1.65%) | 4 | 3 |
| 21.01.2025 11:03:59 | 14 | 0.8320 | -0.01 | (-1.65%) | 4 | 3 |
| 21.01.2025 10:55:11 | 13 | 0.8480 | +0.00 | (+0.24%) | 46 | 39 |
| 21.01.2025 10:55:11 | 12 | 0.8440 | -0.00 | (-0.24%) | 1497 | 1 263 |
| 21.01.2025 10:52:25 | 11 | 0.8440 | -0.00 | (-0.24%) | 2503 | 2 113 |
| 21.01.2025 10:52:25 | 10 | 0.8440 | -0.00 | (-0.24%) | 997 | 841 |
| 21.01.2025 10:50:54 | 9 | 0.8440 | -0.00 | (-0.24%) | 1695 | 1 431 |
| 21.01.2025 10:41:48 | 8 | 0.8440 | -0.00 | (-0.24%) | 134 | 113 |
| 21.01.2025 10:41:14 | 7 | 0.8440 | -0.00 | (-0.24%) | 1710 | 1 443 |
| 21.01.2025 10:39:33 | 6 | 0.8440 | -0.00 | (-0.24%) | 455 | 384 |
| 21.01.2025 10:39:33 | 5 | 0.8400 | -0.01 | (-0.71%) | 985 | 827 |
| 21.01.2025 09:55:05 | 4 | 0.8400 | -0.01 | (-0.71%) | 2 | 2 |
| 21.01.2025 09:41:56 | 3 | 0.8260 | -0.02 | (-2.36%) | 1450 | 1 198 |
| 21.01.2025 09:03:40 | 2 | 0.8440 | -0.00 | (-0.24%) | 9 | 8 |
| 21.01.2025 09:03:40 | 1 | 0.8400 | -0.01 | (-0.71%) | 121 | 102 |
| 20.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2025 16:46:05 | 40 | 0.8460 | -0.00 | (-0.24%) | 13 | 11 |
| 20.01.2025 16:46:05 | 39 | 0.8460 | -0.00 | (-0.24%) | 187 | 158 |
| 20.01.2025 16:41:45 | 38 | 0.8460 | -0.00 | (-0.24%) | 2 | 2 |
| 20.01.2025 16:41:45 | 37 | 0.8400 | -0.01 | (-0.94%) | 3 | 3 |
| 20.01.2025 15:40:58 | 36 | 0.8320 | -0.02 | (-1.89%) | 1606 | 1 336 |
| 20.01.2025 14:53:43 | 35 | 0.8280 | -0.02 | (-2.36%) | 3 | 2 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPONAR00012 |
|---|---|
| Data debiutu: | 19.01.1998 |
| Liczba akcji: | 68 582 150 |
| Kapitalizacja: | 57 746 170 |
| Enterprise Value: | 48 952 170 |
| 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
