Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABE (ABPL)
151.40+0.60(+0.40%)AB SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.09.2026 17:00:00 | 239 | 151.4000 | +0.60 | (+0.40%) | 10 | 1 514 |
| 29.09.2026 17:00:00 | 238 | 151.4000 | +0.60 | (+0.40%) | 9 | 1 363 |
| 29.09.2026 17:00:00 | 237 | 151.4000 | +0.60 | (+0.40%) | 10 | 1 514 |
| 29.09.2026 17:00:00 | 236 | 151.4000 | +0.60 | (+0.40%) | 1 | 151 |
| 29.09.2026 17:00:00 | 235 | 151.4000 | +0.60 | (+0.40%) | 1 | 151 |
| 29.09.2026 16:49:31 | 234 | 150.8000 | 0.00 | (0.00%) | 53 | 7 992 |
| 29.09.2026 16:46:00 | 233 | 150.6000 | -0.20 | (-0.13%) | 5 | 753 |
| 29.09.2026 16:44:10 | 232 | 150.6000 | -0.20 | (-0.13%) | 5 | 753 |
| 29.09.2026 16:44:10 | 231 | 150.6000 | -0.20 | (-0.13%) | 6 | 904 |
| 29.09.2026 16:42:56 | 230 | 150.8000 | 0.00 | (0.00%) | 2 | 302 |
| 29.09.2026 16:41:42 | 229 | 151.0000 | +0.20 | (+0.13%) | 2 | 302 |
| 29.09.2026 16:37:23 | 228 | 151.2000 | +0.40 | (+0.27%) | 14 | 2 117 |
| 29.09.2026 16:37:23 | 227 | 151.2000 | +0.40 | (+0.27%) | 19 | 2 873 |
| 29.09.2026 16:36:57 | 226 | 151.2000 | +0.40 | (+0.27%) | 1 | 151 |
| 29.09.2026 16:33:42 | 225 | 150.4000 | -0.40 | (-0.27%) | 3 | 451 |
| 29.09.2026 16:33:42 | 224 | 150.4000 | -0.40 | (-0.27%) | 10 | 1 504 |
| 29.09.2026 16:30:00 | 223 | 151.0000 | +0.20 | (+0.13%) | 6 | 906 |
| 29.09.2026 16:25:40 | 222 | 150.4000 | -0.40 | (-0.27%) | 13 | 1 955 |
| 29.09.2026 16:24:56 | 221 | 151.0000 | +0.20 | (+0.13%) | 4 | 604 |
| 29.09.2026 16:23:06 | 220 | 150.8000 | 0.00 | (0.00%) | 14 | 2 111 |
| 29.09.2026 16:21:21 | 219 | 150.6000 | -0.20 | (-0.13%) | 7 | 1 054 |
| 29.09.2026 16:19:02 | 218 | 150.8000 | 0.00 | (0.00%) | 46 | 6 937 |
| 29.09.2026 16:19:02 | 217 | 150.8000 | 0.00 | (0.00%) | 4 | 603 |
| 29.09.2026 16:17:59 | 216 | 150.8000 | 0.00 | (0.00%) | 6 | 905 |
| 29.09.2026 16:13:57 | 215 | 150.2000 | -0.60 | (-0.40%) | 12 | 1 802 |
| 29.09.2026 16:11:59 | 214 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 16:11:59 | 213 | 150.6000 | -0.20 | (-0.13%) | 2 | 301 |
| 29.09.2026 16:11:59 | 212 | 150.6000 | -0.20 | (-0.13%) | 26 | 3 916 |
| 29.09.2026 16:11:59 | 211 | 150.6000 | -0.20 | (-0.13%) | 11 | 1 657 |
| 29.09.2026 16:11:59 | 210 | 150.6000 | -0.20 | (-0.13%) | 10 | 1 506 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.09.2026 16:10:27 | 209 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 16:10:27 | 208 | 150.6000 | -0.20 | (-0.13%) | 13 | 1 958 |
| 29.09.2026 16:08:20 | 207 | 150.2000 | -0.60 | (-0.40%) | 36 | 5 407 |
| 29.09.2026 16:05:57 | 206 | 149.6000 | -1.20 | (-0.80%) | 13 | 1 945 |
| 29.09.2026 15:59:47 | 205 | 150.6000 | -0.20 | (-0.13%) | 12 | 1 807 |
| 29.09.2026 15:59:47 | 204 | 150.6000 | -0.20 | (-0.13%) | 2 | 301 |
| 29.09.2026 15:57:56 | 203 | 149.6000 | -1.20 | (-0.80%) | 13 | 1 945 |
| 29.09.2026 15:49:55 | 202 | 149.4000 | -1.40 | (-0.93%) | 5 | 747 |
| 29.09.2026 15:49:55 | 201 | 149.4000 | -1.40 | (-0.93%) | 8 | 1 195 |
| 29.09.2026 15:48:09 | 200 | 149.4000 | -1.40 | (-0.93%) | 2 | 299 |
| 29.09.2026 15:44:26 | 199 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:41:54 | 198 | 149.4000 | -1.40 | (-0.93%) | 13 | 1 942 |
| 29.09.2026 15:41:28 | 197 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:41:28 | 196 | 150.6000 | -0.20 | (-0.13%) | 2 | 301 |
| 29.09.2026 15:41:25 | 195 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:41:25 | 194 | 150.6000 | -0.20 | (-0.13%) | 2 | 301 |
| 29.09.2026 15:33:54 | 193 | 149.4000 | -1.40 | (-0.93%) | 13 | 1 942 |
| 29.09.2026 15:26:04 | 192 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:25:53 | 191 | 149.4000 | -1.40 | (-0.93%) | 13 | 1 942 |
| 29.09.2026 15:19:45 | 190 | 150.6000 | -0.20 | (-0.13%) | 3 | 452 |
| 29.09.2026 15:18:43 | 189 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:17:52 | 188 | 149.4000 | -1.40 | (-0.93%) | 13 | 1 942 |
| 29.09.2026 15:12:39 | 187 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:10:20 | 186 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:09:52 | 185 | 149.4000 | -1.40 | (-0.93%) | 13 | 1 942 |
| 29.09.2026 15:09:39 | 184 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 15:08:51 | 183 | 150.6000 | -0.20 | (-0.13%) | 7 | 1 054 |
| 29.09.2026 15:06:48 | 182 | 149.4000 | -1.40 | (-0.93%) | 5 | 747 |
| 29.09.2026 15:06:48 | 181 | 149.6000 | -1.20 | (-0.80%) | 45 | 6 732 |
| 29.09.2026 15:03:57 | 180 | 150.6000 | -0.20 | (-0.13%) | 2 | 301 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.09.2026 15:01:51 | 179 | 149.6000 | -1.20 | (-0.80%) | 13 | 1 945 |
| 29.09.2026 14:58:21 | 178 | 149.6000 | -1.20 | (-0.80%) | 22 | 3 291 |
| 29.09.2026 14:54:04 | 177 | 150.8000 | 0.00 | (0.00%) | 2 | 302 |
| 29.09.2026 14:54:04 | 176 | 150.8000 | 0.00 | (0.00%) | 4 | 603 |
| 29.09.2026 14:53:13 | 175 | 149.6000 | -1.20 | (-0.80%) | 14 | 2 094 |
| 29.09.2026 14:45:12 | 174 | 149.6000 | -1.20 | (-0.80%) | 6 | 898 |
| 29.09.2026 14:45:12 | 173 | 149.6000 | -1.20 | (-0.80%) | 7 | 1 047 |
| 29.09.2026 14:37:11 | 172 | 149.6000 | -1.20 | (-0.80%) | 13 | 1 945 |
| 29.09.2026 14:30:44 | 171 | 150.8000 | 0.00 | (0.00%) | 2 | 302 |
| 29.09.2026 14:29:11 | 170 | 149.6000 | -1.20 | (-0.80%) | 13 | 1 945 |
| 29.09.2026 14:24:20 | 169 | 150.8000 | 0.00 | (0.00%) | 20 | 3 016 |
| 29.09.2026 14:23:01 | 168 | 150.0000 | -0.80 | (-0.53%) | 10 | 1 500 |
| 29.09.2026 14:19:49 | 167 | 151.0000 | +0.20 | (+0.13%) | 23 | 3 473 |
| 29.09.2026 14:19:49 | 166 | 150.8000 | 0.00 | (0.00%) | 20 | 3 016 |
| 29.09.2026 14:19:49 | 165 | 150.8000 | 0.00 | (0.00%) | 10 | 1 508 |
| 29.09.2026 14:19:49 | 164 | 150.6000 | -0.20 | (-0.13%) | 22 | 3 313 |
| 29.09.2026 14:17:17 | 163 | 150.6000 | -0.20 | (-0.13%) | 1 | 151 |
| 29.09.2026 14:17:17 | 162 | 150.6000 | -0.20 | (-0.13%) | 3 | 452 |
| 29.09.2026 14:15:00 | 161 | 149.2000 | -1.60 | (-1.06%) | 13 | 1 940 |
| 29.09.2026 14:07:36 | 160 | 149.2000 | -1.60 | (-1.06%) | 12 | 1 790 |
| 29.09.2026 13:59:36 | 159 | 149.2000 | -1.60 | (-1.06%) | 13 | 1 940 |
| 29.09.2026 13:51:35 | 158 | 149.0000 | -1.80 | (-1.19%) | 2 | 298 |
| 29.09.2026 13:51:35 | 157 | 149.0000 | -1.80 | (-1.19%) | 6 | 894 |
| 29.09.2026 13:51:35 | 156 | 149.0000 | -1.80 | (-1.19%) | 1 | 149 |
| 29.09.2026 13:51:35 | 155 | 149.0000 | -1.80 | (-1.19%) | 4 | 596 |
| 29.09.2026 13:50:27 | 154 | 150.6000 | -0.20 | (-0.13%) | 26 | 3 916 |
| 29.09.2026 13:50:27 | 153 | 150.6000 | -0.20 | (-0.13%) | 50 | 7 530 |
| 29.09.2026 13:42:57 | 152 | 149.0000 | -1.80 | (-1.19%) | 14 | 2 086 |
| 29.09.2026 13:41:45 | 151 | 150.0000 | -0.80 | (-0.53%) | 3 | 450 |
| 29.09.2026 13:34:56 | 150 | 149.0000 | -1.80 | (-1.19%) | 2 | 298 |
| 29.09.2026 13:34:56 | 149 | 149.0000 | -1.80 | (-1.19%) | 10 | 1 490 |
| 29.09.2026 13:34:56 | 148 | 149.0000 | -1.80 | (-1.19%) | 1 | 149 |
| 29.09.2026 13:26:56 | 147 | 149.0000 | -1.80 | (-1.19%) | 1 | 149 |
| 29.09.2026 13:26:56 | 146 | 149.0000 | -1.80 | (-1.19%) | 12 | 1 788 |
| 29.09.2026 13:21:34 | 145 | 150.0000 | -0.80 | (-0.53%) | 5 | 750 |
| 29.09.2026 13:19:32 | 144 | 149.2000 | -1.60 | (-1.06%) | 5 | 746 |
| 29.09.2026 13:19:32 | 143 | 149.2000 | -1.60 | (-1.06%) | 7 | 1 044 |
| 29.09.2026 13:11:31 | 142 | 149.2000 | -1.60 | (-1.06%) | 13 | 1 940 |
| 29.09.2026 13:03:30 | 141 | 149.2000 | -1.60 | (-1.06%) | 13 | 1 940 |
| 29.09.2026 12:55:30 | 140 | 149.2000 | -1.60 | (-1.06%) | 13 | 1 940 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAB00000019 |
|---|---|
| Data debiutu: | 21.09.2006 |
| Liczba akcji: | 16 187 644 |
| Kapitalizacja: | 2 450 809 140 |
| Enterprise Value: | 2 980 485 140 |
| Branża: | Handel hurtowy |
Grupa AB to największy dystrybutor IT i elektroniki użytkowej w Polsce oraz jeden z wiodących podmiotów Europie. Spółka zajmuje się dystrybucją... Grupa AB to największy dystrybutor IT i elektroniki użytkowej w Polsce oraz jeden z wiodących podmiotów Europie. Spółka zajmuje się dystrybucją sprzętu IT w Polsce, Czechach i na Słowacji. Grupa jest również wiodącym dostawcą oprogramowania w chmurze (cloud), kompleksowych rozwiązań e-commerce oraz wartości dodanej w dystrybucji (VAD). Grupa AB rozwija także dystrybucję AGD/RTV. Historia spółki sięga roku 1990, a od 2006 roku AB S.A. jest spółką notowaną na GPW
| Nazwa: | AB SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Europejska 4, 55-040, Magnice, Polska |
| CEO: | Zbigniew Mądry |
| NIP: | 8951628481 |
| REGON: | 931908977 |
| KRS: | 0000053834 |
| WWW: | https://www.ab.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
