Biznesradar bez reklam? Sprawdź BR Plus
Transakcje XPL (XPLUS)
1.905-0.075(-3.79%)XPLUS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 16:40:16 | 27 | 1.9050 | -0.07 | (-3.79%) | 6 | 11 |
| 21.02.2025 16:40:16 | 26 | 1.9050 | -0.07 | (-3.79%) | 24 | 46 |
| 21.02.2025 13:40:53 | 25 | 1.9800 | 0.00 | (0.00%) | 4 | 8 |
| 21.02.2025 13:40:53 | 24 | 1.9750 | -0.00 | (-0.25%) | 1 | 2 |
| 21.02.2025 12:51:20 | 23 | 1.9050 | -0.07 | (-3.79%) | 1 | 2 |
| 21.02.2025 12:46:10 | 22 | 1.9800 | 0.00 | (0.00%) | 278 | 550 |
| 21.02.2025 12:46:10 | 21 | 1.9800 | 0.00 | (0.00%) | 22 | 44 |
| 21.02.2025 12:40:31 | 20 | 1.9800 | 0.00 | (0.00%) | 61 | 121 |
| 21.02.2025 12:40:31 | 19 | 1.9800 | 0.00 | (0.00%) | 54 | 107 |
| 21.02.2025 12:40:31 | 18 | 1.9750 | -0.00 | (-0.25%) | 50 | 99 |
| 21.02.2025 12:40:31 | 17 | 1.9700 | -0.01 | (-0.51%) | 84 | 165 |
| 21.02.2025 12:40:31 | 16 | 1.9100 | -0.07 | (-3.54%) | 1 | 2 |
| 21.02.2025 11:11:35 | 15 | 1.9700 | -0.01 | (-0.51%) | 16 | 32 |
| 21.02.2025 11:11:35 | 14 | 1.9650 | -0.01 | (-0.76%) | 1 | 2 |
| 21.02.2025 10:30:20 | 13 | 1.8900 | -0.09 | (-4.55%) | 1 | 2 |
| 21.02.2025 09:46:36 | 12 | 1.9800 | 0.00 | (0.00%) | 4 | 8 |
| 21.02.2025 09:46:36 | 11 | 1.9750 | -0.00 | (-0.25%) | 1 | 2 |
| 21.02.2025 09:41:04 | 10 | 1.9000 | -0.08 | (-4.04%) | 1 | 2 |
| 21.02.2025 09:07:26 | 9 | 1.8850 | -0.09 | (-4.80%) | 799 | 1 506 |
| 21.02.2025 09:07:26 | 8 | 1.8850 | -0.09 | (-4.80%) | 431 | 812 |
| 21.02.2025 09:00:00 | 7 | 1.8850 | -0.09 | (-4.80%) | 250 | 471 |
| 21.02.2025 09:00:00 | 6 | 1.8850 | -0.09 | (-4.80%) | 83 | 156 |
| 21.02.2025 09:00:00 | 5 | 1.8850 | -0.09 | (-4.80%) | 9 | 17 |
| 21.02.2025 09:00:00 | 4 | 1.8850 | -0.09 | (-4.80%) | 76 | 143 |
| 21.02.2025 09:00:00 | 3 | 1.8850 | -0.09 | (-4.80%) | 200 | 377 |
| 21.02.2025 09:00:00 | 2 | 1.8850 | -0.09 | (-4.80%) | 99 | 187 |
| 21.02.2025 09:00:00 | 1 | 1.8850 | -0.09 | (-4.80%) | 83 | 156 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 14:39:19 | 15 | 1.9800 | +0.02 | (+1.28%) | 42 | 83 |
| 20.02.2025 14:39:19 | 14 | 1.9750 | +0.02 | (+1.02%) | 8 | 16 |
| 20.02.2025 14:18:26 | 13 | 1.9000 | -0.06 | (-2.81%) | 1 | 2 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 14:16:00 | 12 | 1.9750 | +0.02 | (+1.02%) | 25 | 49 |
| 20.02.2025 14:16:00 | 11 | 1.9050 | -0.05 | (-2.56%) | 1 | 2 |
| 20.02.2025 10:24:33 | 10 | 1.9750 | +0.02 | (+1.02%) | 50 | 99 |
| 20.02.2025 09:50:17 | 9 | 1.8900 | -0.07 | (-3.32%) | 1 | 2 |
| 20.02.2025 09:48:15 | 8 | 1.9800 | +0.02 | (+1.28%) | 50 | 99 |
| 20.02.2025 09:47:44 | 7 | 1.8850 | -0.07 | (-3.58%) | 17 | 32 |
| 20.02.2025 09:47:44 | 6 | 1.8900 | -0.07 | (-3.32%) | 83 | 157 |
| 20.02.2025 09:26:30 | 5 | 1.9550 | 0.00 | (0.00%) | 2 | 4 |
| 20.02.2025 09:26:28 | 4 | 1.9550 | 0.00 | (0.00%) | 2 | 4 |
| 20.02.2025 09:26:27 | 3 | 1.9550 | 0.00 | (0.00%) | 2 | 4 |
| 20.02.2025 09:26:25 | 2 | 1.9550 | 0.00 | (0.00%) | 2 | 4 |
| 20.02.2025 09:26:24 | 1 | 1.9550 | 0.00 | (0.00%) | 2 | 4 |
| 19.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2025 14:49:25 | 39 | 1.9550 | -0.09 | (-4.63%) | 20 | 39 |
| 19.02.2025 14:43:36 | 38 | 1.9000 | -0.15 | (-7.32%) | 165 | 314 |
| 19.02.2025 14:43:36 | 37 | 1.9000 | -0.15 | (-7.32%) | 535 | 1 017 |
| 19.02.2025 14:43:36 | 36 | 1.9000 | -0.15 | (-7.32%) | 62 | 118 |
| 19.02.2025 14:06:09 | 35 | 1.9000 | -0.15 | (-7.32%) | 446 | 847 |
| 19.02.2025 13:44:38 | 34 | 1.9550 | -0.09 | (-4.63%) | 50 | 98 |
| 19.02.2025 13:43:23 | 33 | 1.9000 | -0.15 | (-7.32%) | 492 | 935 |
| 19.02.2025 13:43:23 | 32 | 1.9300 | -0.12 | (-5.85%) | 33 | 64 |
| 19.02.2025 12:27:50 | 31 | 1.9300 | -0.12 | (-5.85%) | 167 | 322 |
| 19.02.2025 12:26:43 | 30 | 1.9300 | -0.12 | (-5.85%) | 411 | 793 |
| 19.02.2025 12:26:43 | 29 | 1.9300 | -0.12 | (-5.85%) | 89 | 172 |
| 19.02.2025 12:26:43 | 28 | 1.9300 | -0.12 | (-5.85%) | 7 | 14 |
| 19.02.2025 12:26:43 | 27 | 1.9500 | -0.10 | (-4.88%) | 80 | 156 |
| 19.02.2025 12:26:43 | 26 | 1.9500 | -0.10 | (-4.88%) | 24 | 47 |
| 19.02.2025 12:00:45 | 25 | 1.9500 | -0.10 | (-4.88%) | 975 | 1 901 |
| 19.02.2025 12:00:45 | 24 | 1.9550 | -0.09 | (-4.63%) | 100 | 196 |
| 19.02.2025 12:00:45 | 23 | 1.9600 | -0.09 | (-4.39%) | 45 | 88 |
| 19.02.2025 12:00:45 | 22 | 1.9700 | -0.08 | (-3.90%) | 50 | 99 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2025 12:00:45 | 21 | 1.9800 | -0.07 | (-3.41%) | 30 | 59 |
| 19.02.2025 11:34:07 | 20 | 1.9800 | -0.07 | (-3.41%) | 20 | 40 |
| 19.02.2025 11:27:40 | 19 | 2.0500 | 0.00 | (0.00%) | 764 | 1 566 |
| 19.02.2025 11:27:40 | 18 | 2.0300 | -0.02 | (-0.98%) | 50 | 102 |
| 19.02.2025 11:27:40 | 17 | 2.0200 | -0.03 | (-1.46%) | 50 | 101 |
| 19.02.2025 11:27:40 | 16 | 2.0100 | -0.04 | (-1.95%) | 100 | 201 |
| 19.02.2025 11:27:40 | 15 | 2.0000 | -0.05 | (-2.44%) | 536 | 1 072 |
| 19.02.2025 10:19:19 | 14 | 2.0000 | -0.05 | (-2.44%) | 6 | 12 |
| 19.02.2025 10:14:46 | 13 | 1.9800 | -0.07 | (-3.41%) | 226 | 447 |
| 19.02.2025 10:14:46 | 12 | 1.9800 | -0.07 | (-3.41%) | 569 | 1 127 |
| 19.02.2025 10:14:46 | 11 | 1.9800 | -0.07 | (-3.41%) | 568 | 1 125 |
| 19.02.2025 10:14:46 | 10 | 1.9800 | -0.07 | (-3.41%) | 137 | 271 |
| 19.02.2025 10:14:46 | 9 | 2.0000 | -0.05 | (-2.44%) | 456 | 912 |
| 19.02.2025 10:14:46 | 8 | 2.0000 | -0.05 | (-2.44%) | 618 | 1 236 |
| 19.02.2025 10:14:46 | 7 | 2.0000 | -0.05 | (-2.44%) | 426 | 852 |
| 19.02.2025 09:54:35 | 6 | 1.9600 | -0.09 | (-4.39%) | 5 | 10 |
| 19.02.2025 09:34:13 | 5 | 1.9600 | -0.09 | (-4.39%) | 1000 | 1 960 |
| 19.02.2025 09:34:13 | 4 | 1.9600 | -0.09 | (-4.39%) | 1068 | 2 093 |
| 19.02.2025 09:34:13 | 3 | 1.9600 | -0.09 | (-4.39%) | 9 | 18 |
| 19.02.2025 09:17:58 | 2 | 1.9600 | -0.09 | (-4.39%) | 1 | 2 |
| 19.02.2025 09:12:46 | 1 | 2.0500 | 0.00 | (0.00%) | 500 | 1 025 |
| 18.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2025 14:36:35 | 30 | 2.0500 | 0.00 | (0.00%) | 1000 | 2 050 |
| 18.02.2025 14:30:18 | 29 | 2.0500 | 0.00 | (0.00%) | 5 | 10 |
| 18.02.2025 14:21:56 | 28 | 1.9600 | -0.09 | (-4.39%) | 10 | 20 |
| 18.02.2025 14:12:57 | 27 | 2.0000 | -0.05 | (-2.44%) | 500 | 1 000 |
| 18.02.2025 13:58:25 | 26 | 2.0000 | -0.05 | (-2.44%) | 200 | 400 |
| 18.02.2025 13:28:58 | 25 | 2.0500 | 0.00 | (0.00%) | 31 | 64 |
| 18.02.2025 13:28:58 | 24 | 1.9700 | -0.08 | (-3.90%) | 69 | 136 |
| 18.02.2025 13:28:25 | 23 | 1.9700 | -0.08 | (-3.90%) | 34 | 67 |
| 18.02.2025 13:27:04 | 22 | 1.9700 | -0.08 | (-3.90%) | 1597 | 3 146 |
| 18.02.2025 13:27:04 | 21 | 1.9700 | -0.08 | (-3.90%) | 403 | 794 |
| 18.02.2025 13:26:44 | 20 | 1.9700 | -0.08 | (-3.90%) | 520 | 1 024 |
| 18.02.2025 12:47:58 | 19 | 1.9500 | -0.10 | (-4.88%) | 1 | 2 |
| 18.02.2025 12:39:18 | 18 | 1.9700 | -0.08 | (-3.90%) | 100 | 197 |
| 18.02.2025 12:35:16 | 17 | 1.9700 | -0.08 | (-3.90%) | 477 | 940 |
| 18.02.2025 12:23:18 | 16 | 1.9700 | -0.08 | (-3.90%) | 22 | 43 |
| 18.02.2025 12:23:18 | 15 | 1.9700 | -0.08 | (-3.90%) | 1 | 2 |
| 18.02.2025 11:28:34 | 14 | 2.0000 | -0.05 | (-2.44%) | 4 | 8 |
| 18.02.2025 11:28:34 | 13 | 2.0000 | -0.05 | (-2.44%) | 5 | 10 |
| 18.02.2025 11:28:34 | 12 | 2.0000 | -0.05 | (-2.44%) | 2500 | 5 000 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLXPLUS00013 |
|---|---|
| Data debiutu: | 29.05.2008 |
| Liczba akcji: | 69 646 804 |
| Kapitalizacja: | 132 677 162 |
| Enterprise Value: | 121 260 162 |
| Branża: | Informatyka |
XPLUS świadczy usługi produkcji oprogramowania, wdrażania systemów informatycznych oraz doradztwa biznesowego. Oferta spółki obejmuje m.in. wdrożenie... XPLUS świadczy usługi produkcji oprogramowania, wdrażania systemów informatycznych oraz doradztwa biznesowego. Oferta spółki obejmuje m.in. wdrożenie systemu w oparciu o metodykę Microsoft Sure Step. W swojej ofercie posiada także rozwiązania informatyczne wspomagające zarządzanie przedsiębiorstwem.
| Nazwa: | XPLUS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Puławska 435A, 02-801, Warszawa, POLSKA |
| CEO: | Karol Sudnik |
| NIP: | 5213463169 |
| REGON: | 141184166 |
| KRS: | 0000296278 |
| Telefon: | +48 (22) 295 02 50 |
| WWW: | https://xplusglobal.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
