Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABK (ABAK)
6.300.00(0.00%)ABAK SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 10.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10.07.2026 17:00:00 | 12 | 6.3000 | 0.00 | (0.00%) | 1 | 6 |
| 10.07.2026 16:41:50 | 11 | 6.2500 | -0.05 | (-0.79%) | 5 | 31 |
| 10.07.2026 16:41:28 | 10 | 6.1000 | -0.20 | (-3.17%) | 8 | 49 |
| 10.07.2026 16:24:33 | 9 | 6.2500 | -0.05 | (-0.79%) | 1 | 6 |
| 10.07.2026 15:41:56 | 8 | 6.0500 | -0.25 | (-3.97%) | 16 | 97 |
| 10.07.2026 15:28:30 | 7 | 6.2500 | -0.05 | (-0.79%) | 4 | 25 |
| 10.07.2026 14:43:11 | 6 | 6.0500 | -0.25 | (-3.97%) | 8 | 48 |
| 10.07.2026 13:44:50 | 5 | 6.3000 | 0.00 | (0.00%) | 1 | 6 |
| 10.07.2026 10:23:08 | 4 | 6.0500 | -0.25 | (-3.97%) | 1 | 6 |
| 10.07.2026 10:23:08 | 3 | 6.2500 | -0.05 | (-0.79%) | 1 | 6 |
| 10.07.2026 10:05:05 | 2 | 6.3000 | 0.00 | (0.00%) | 1 | 6 |
| 10.07.2026 09:57:25 | 1 | 6.0500 | -0.25 | (-3.97%) | 1 | 6 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 09.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 16:47:01 | 23 | 6.3000 | +0.30 | (+5.00%) | 1 | 6 |
| 09.07.2026 16:47:01 | 22 | 6.2500 | +0.25 | (+4.17%) | 1 | 6 |
| 09.07.2026 16:08:37 | 21 | 6.2500 | +0.25 | (+4.17%) | 9 | 56 |
| 09.07.2026 16:06:55 | 20 | 6.2500 | +0.25 | (+4.17%) | 1 | 6 |
| 09.07.2026 16:02:58 | 19 | 6.2500 | +0.25 | (+4.17%) | 11 | 69 |
| 09.07.2026 15:59:53 | 18 | 6.2000 | +0.20 | (+3.33%) | 2 | 12 |
| 09.07.2026 15:58:12 | 17 | 6.1500 | +0.15 | (+2.50%) | 2 | 12 |
| 09.07.2026 14:19:35 | 16 | 6.0000 | 0.00 | (0.00%) | 132 | 792 |
| 09.07.2026 14:19:35 | 15 | 6.0000 | 0.00 | (0.00%) | 7 | 42 |
| 09.07.2026 13:47:04 | 14 | 6.0000 | 0.00 | (0.00%) | 1 | 6 |
| 09.07.2026 13:33:53 | 13 | 6.0000 | 0.00 | (0.00%) | 11 | 66 |
| 09.07.2026 13:33:31 | 12 | 6.0000 | 0.00 | (0.00%) | 1 | 6 |
| 09.07.2026 13:33:31 | 11 | 6.0000 | 0.00 | (0.00%) | 10 | 60 |
| 09.07.2026 13:10:09 | 10 | 6.0000 | 0.00 | (0.00%) | 170 | 1 020 |
| 09.07.2026 13:06:21 | 9 | 6.0000 | 0.00 | (0.00%) | 5 | 30 |
| 09.07.2026 13:02:43 | 8 | 6.0000 | 0.00 | (0.00%) | 1 | 6 |
| 09.07.2026 12:25:49 | 7 | 5.8000 | -0.20 | (-3.33%) | 1 | 6 |
| 09.07.2026 12:04:39 | 6 | 5.8000 | -0.20 | (-3.33%) | 16 | 93 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 11:50:15 | 5 | 6.0000 | 0.00 | (0.00%) | 3 | 18 |
| 09.07.2026 09:23:55 | 4 | 5.8000 | -0.20 | (-3.33%) | 48 | 278 |
| 09.07.2026 09:23:32 | 3 | 5.9000 | -0.10 | (-1.67%) | 20 | 118 |
| 09.07.2026 09:23:32 | 2 | 5.9000 | -0.10 | (-1.67%) | 100 | 590 |
| 09.07.2026 09:00:00 | 1 | 6.0000 | 0.00 | (0.00%) | 11 | 66 |
| 08.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.07.2026 15:59:53 | 25 | 6.0000 | -0.60 | (-9.09%) | 17 | 102 |
| 08.07.2026 15:19:50 | 24 | 6.0000 | -0.60 | (-9.09%) | 2 | 12 |
| 08.07.2026 13:09:53 | 23 | 6.0000 | -0.60 | (-9.09%) | 1 | 6 |
| 08.07.2026 12:31:46 | 22 | 6.0000 | -0.60 | (-9.09%) | 5 | 30 |
| 08.07.2026 12:16:06 | 21 | 6.0000 | -0.60 | (-9.09%) | 16 | 96 |
| 08.07.2026 12:16:06 | 20 | 6.0000 | -0.60 | (-9.09%) | 9 | 54 |
| 08.07.2026 11:04:08 | 19 | 6.0000 | -0.60 | (-9.09%) | 120 | 720 |
| 08.07.2026 10:41:05 | 18 | 5.8500 | -0.75 | (-11.36%) | 9 | 53 |
| 08.07.2026 10:03:13 | 17 | 6.0000 | -0.60 | (-9.09%) | 100 | 600 |
| 08.07.2026 09:59:41 | 16 | 5.9500 | -0.65 | (-9.85%) | 1 | 6 |
| 08.07.2026 09:42:25 | 15 | 6.0000 | -0.60 | (-9.09%) | 2 | 12 |
| 08.07.2026 09:39:25 | 14 | 6.0000 | -0.60 | (-9.09%) | 2 | 12 |
| 08.07.2026 09:39:25 | 13 | 5.8500 | -0.75 | (-11.36%) | 1 | 6 |
| 08.07.2026 09:33:16 | 12 | 5.2000 | -1.40 | (-21.21%) | 9 | 47 |
| 08.07.2026 09:32:20 | 11 | 5.1500 | -1.45 | (-21.97%) | 9 | 46 |
| 08.07.2026 09:30:21 | 10 | 5.0500 | -1.55 | (-23.48%) | 18 | 91 |
| 08.07.2026 09:30:21 | 9 | 5.1000 | -1.50 | (-22.73%) | 2 | 10 |
| 08.07.2026 09:30:21 | 8 | 6.0000 | -0.60 | (-9.09%) | 60 | 360 |
| 08.07.2026 09:30:02 | 7 | 6.0000 | -0.60 | (-9.09%) | 100 | 600 |
| 08.07.2026 09:29:01 | 6 | 6.0000 | -0.60 | (-9.09%) | 40 | 240 |
| 08.07.2026 09:29:01 | 5 | 6.0000 | -0.60 | (-9.09%) | 10 | 60 |
| 08.07.2026 09:10:57 | 4 | 6.0000 | -0.60 | (-9.09%) | 99 | 594 |
| 08.07.2026 09:05:06 | 3 | 6.0000 | -0.60 | (-9.09%) | 2 | 12 |
| 08.07.2026 09:01:27 | 2 | 6.0000 | -0.60 | (-9.09%) | 1 | 6 |
| 08.07.2026 09:00:46 | 1 | 6.0000 | -0.60 | (-9.09%) | 3 | 18 |
| 07.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.07.2026 17:00:00 | 32 | 6.6000 | +0.30 | (+4.76%) | 4 | 26 |
| 07.07.2026 17:00:00 | 31 | 6.6000 | +0.30 | (+4.76%) | 6 | 40 |
| 07.07.2026 16:48:03 | 30 | 6.6000 | +0.30 | (+4.76%) | 1 | 7 |
| 07.07.2026 16:48:03 | 29 | 6.5000 | +0.20 | (+3.17%) | 28 | 182 |
| 07.07.2026 16:46:36 | 28 | 6.5000 | +0.20 | (+3.17%) | 2 | 13 |
| 07.07.2026 16:43:23 | 27 | 5.7000 | -0.60 | (-9.52%) | 108 | 616 |
| 07.07.2026 16:41:52 | 26 | 6.0000 | -0.30 | (-4.76%) | 100 | 600 |
| 07.07.2026 16:41:52 | 25 | 6.0000 | -0.30 | (-4.76%) | 80 | 480 |
| 07.07.2026 16:41:52 | 24 | 6.0000 | -0.30 | (-4.76%) | 50 | 300 |
| 07.07.2026 16:41:52 | 23 | 6.1500 | -0.15 | (-2.38%) | 118 | 726 |
| 07.07.2026 16:41:52 | 22 | 6.3000 | 0.00 | (0.00%) | 180 | 1 134 |
| 07.07.2026 16:41:07 | 21 | 6.3500 | +0.05 | (+0.79%) | 1 | 6 |
| 07.07.2026 16:40:57 | 20 | 6.3500 | +0.05 | (+0.79%) | 1 | 6 |
| 07.07.2026 16:38:47 | 19 | 6.3500 | +0.05 | (+0.79%) | 112 | 711 |
| 07.07.2026 16:16:56 | 18 | 6.3500 | +0.05 | (+0.79%) | 4 | 25 |
| 07.07.2026 16:10:32 | 17 | 6.3500 | +0.05 | (+0.79%) | 4 | 25 |
| 07.07.2026 15:57:25 | 16 | 6.3500 | +0.05 | (+0.79%) | 29 | 184 |
| 07.07.2026 15:51:03 | 15 | 6.4000 | +0.10 | (+1.59%) | 40 | 256 |
| 07.07.2026 15:49:47 | 14 | 6.4000 | +0.10 | (+1.59%) | 15 | 96 |
| 07.07.2026 15:42:59 | 13 | 6.4000 | +0.10 | (+1.59%) | 3 | 19 |
| 07.07.2026 15:42:25 | 12 | 6.4000 | +0.10 | (+1.59%) | 15 | 96 |
| 07.07.2026 15:27:40 | 11 | 6.3500 | +0.05 | (+0.79%) | 6 | 38 |
| 07.07.2026 15:14:55 | 10 | 6.4000 | +0.10 | (+1.59%) | 10 | 64 |
| 07.07.2026 15:14:29 | 9 | 6.4000 | +0.10 | (+1.59%) | 30 | 192 |
| 07.07.2026 14:50:29 | 8 | 6.5500 | +0.25 | (+3.97%) | 3 | 20 |
| 07.07.2026 14:10:50 | 7 | 6.5500 | +0.25 | (+3.97%) | 16 | 105 |
| 07.07.2026 14:09:08 | 6 | 6.5500 | +0.25 | (+3.97%) | 9 | 59 |
| 07.07.2026 09:38:57 | 5 | 6.5500 | +0.25 | (+3.97%) | 14 | 92 |
| 07.07.2026 09:38:57 | 4 | 6.5000 | +0.20 | (+3.17%) | 16 | 104 |
| 07.07.2026 09:32:50 | 3 | 6.3500 | +0.05 | (+0.79%) | 9 | 57 |
| 07.07.2026 09:32:50 | 2 | 6.4500 | +0.15 | (+2.38%) | 1 | 6 |
| 07.07.2026 09:00:00 | 1 | 6.5000 | +0.20 | (+3.17%) | 4 | 26 |
| 06.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.07.2026 15:39:58 | 17 | 6.3000 | -0.30 | (-4.55%) | 286 | 1 802 |
| 06.07.2026 15:38:17 | 16 | 6.3000 | -0.30 | (-4.55%) | 83 | 523 |
| 06.07.2026 15:38:10 | 15 | 6.3000 | -0.30 | (-4.55%) | 31 | 195 |
| 06.07.2026 15:20:24 | 14 | 6.2000 | -0.40 | (-6.06%) | 2 | 12 |
| 06.07.2026 14:58:31 | 13 | 6.3500 | -0.25 | (-3.79%) | 50 | 318 |
| 06.07.2026 14:58:31 | 12 | 6.3500 | -0.25 | (-3.79%) | 80 | 508 |
| 06.07.2026 14:58:31 | 11 | 6.3500 | -0.25 | (-3.79%) | 20 | 127 |
| 06.07.2026 14:58:15 | 10 | 6.6000 | 0.00 | (0.00%) | 160 | 1 056 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABAK000013 |
|---|---|
| Data debiutu: | 14.10.2010 |
| Liczba akcji: | 2 694 760 |
| Kapitalizacja: | 16 976 988 |
| Enterprise Value: | 16 294 988 |
| Branża: | Usługi dla przedsiębiorstw |
Abak to spółka outsourcingowa specjalizująca się w obsłudze księgowej, podatkowej i kadrowo-płacowej przedsiębiorstw. Oferta spółki obejmuje... Abak to spółka outsourcingowa specjalizująca się w obsłudze księgowej, podatkowej i kadrowo-płacowej przedsiębiorstw. Oferta spółki obejmuje usługi outsourcingu w obszarach księgowości, kadr i płac, księgowości dla FIZ ANów oraz doradztwa podatkowego. Grupa posiada sześć biur: w Olsztynie, Łodzi, Legnicy, Wrocławiu i dwa w Warszawie.
| Nazwa: | ABAK SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Marii Skłodowskiej-Curie 18/20 lok. 12, 10-109, Olsztyn, Polska |
| CEO: | Paweł Puterko |
| NIP: | 7390406362 |
| REGON: | 510537225 |
| KRS: | 0000354495 |
| Telefon: | +48 (89) 524 15 31 |
| WWW: | http://www.abak.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
