Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ABK (ABAK)
6.60+0.30(+4.76%)ABAK SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 06.07.2026 14:54:34 | 9 | 6.6000 | 0.00 | (0.00%) | 44 | 290 |
| 06.07.2026 14:54:34 | 8 | 6.5500 | -0.05 | (-0.76%) | 156 | 1 022 |
| 06.07.2026 14:03:58 | 7 | 6.5500 | -0.05 | (-0.76%) | 4 | 26 |
| 06.07.2026 12:30:00 | 6 | 6.5500 | -0.05 | (-0.76%) | 75 | 491 |
| 06.07.2026 10:55:44 | 5 | 6.5500 | -0.05 | (-0.76%) | 1 | 7 |
| 06.07.2026 10:22:53 | 4 | 6.5500 | -0.05 | (-0.76%) | 2 | 13 |
| 06.07.2026 09:00:00 | 3 | 6.5500 | -0.05 | (-0.76%) | 1 | 7 |
| 06.07.2026 09:00:00 | 2 | 6.5500 | -0.05 | (-0.76%) | 1 | 7 |
| 06.07.2026 09:00:00 | 1 | 6.5500 | -0.05 | (-0.76%) | 15 | 98 |
| 03.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 16:35:21 | 22 | 6.6000 | 0.00 | (0.00%) | 32 | 211 |
| 03.07.2026 16:13:46 | 21 | 6.6000 | 0.00 | (0.00%) | 30 | 198 |
| 03.07.2026 14:44:32 | 20 | 6.6000 | 0.00 | (0.00%) | 1 | 7 |
| 03.07.2026 13:37:34 | 19 | 6.6000 | 0.00 | (0.00%) | 46 | 304 |
| 03.07.2026 13:28:44 | 18 | 6.6500 | +0.05 | (+0.76%) | 76 | 505 |
| 03.07.2026 12:55:05 | 17 | 6.6000 | 0.00 | (0.00%) | 10 | 66 |
| 03.07.2026 12:55:05 | 16 | 6.5500 | -0.05 | (-0.76%) | 10 | 66 |
| 03.07.2026 12:55:05 | 15 | 6.5000 | -0.10 | (-1.52%) | 34 | 221 |
| 03.07.2026 12:50:28 | 14 | 6.5000 | -0.10 | (-1.52%) | 10 | 65 |
| 03.07.2026 11:54:50 | 13 | 6.5000 | -0.10 | (-1.52%) | 22 | 143 |
| 03.07.2026 11:15:22 | 12 | 6.5000 | -0.10 | (-1.52%) | 1 | 7 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 10:43:27 | 11 | 6.3000 | -0.30 | (-4.55%) | 40 | 252 |
| 03.07.2026 10:43:27 | 10 | 6.4000 | -0.20 | (-3.03%) | 10 | 64 |
| 03.07.2026 09:58:09 | 9 | 6.5000 | -0.10 | (-1.52%) | 10 | 65 |
| 03.07.2026 09:31:36 | 8 | 6.6500 | +0.05 | (+0.76%) | 20 | 133 |
| 03.07.2026 09:30:46 | 7 | 6.6500 | +0.05 | (+0.76%) | 17 | 113 |
| 03.07.2026 09:30:26 | 6 | 6.6000 | 0.00 | (0.00%) | 10 | 66 |
| 03.07.2026 09:30:26 | 5 | 6.6000 | 0.00 | (0.00%) | 49 | 323 |
| 03.07.2026 09:00:00 | 4 | 6.6000 | 0.00 | (0.00%) | 3 | 20 |
| 03.07.2026 09:00:00 | 3 | 6.6000 | 0.00 | (0.00%) | 1 | 7 |
| 03.07.2026 09:00:00 | 2 | 6.6000 | 0.00 | (0.00%) | 1 | 7 |
| 03.07.2026 09:00:00 | 1 | 6.6000 | 0.00 | (0.00%) | 1 | 7 |
| 02.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2026 16:32:03 | 18 | 6.6000 | +0.30 | (+4.76%) | 3 | 20 |
| 02.07.2026 16:20:28 | 17 | 6.5000 | +0.20 | (+3.17%) | 10 | 65 |
| 02.07.2026 16:20:28 | 16 | 6.5000 | +0.20 | (+3.17%) | 6 | 39 |
| 02.07.2026 15:49:50 | 15 | 6.6000 | +0.30 | (+4.76%) | 142 | 937 |
| 02.07.2026 15:49:50 | 14 | 6.5500 | +0.25 | (+3.97%) | 7 | 46 |
| 02.07.2026 15:49:50 | 13 | 6.5500 | +0.25 | (+3.97%) | 3 | 20 |
| 02.07.2026 15:25:01 | 12 | 6.5500 | +0.25 | (+3.97%) | 10 | 66 |
| 02.07.2026 14:09:45 | 11 | 6.3500 | +0.05 | (+0.79%) | 2 | 13 |
| 02.07.2026 13:22:06 | 10 | 6.3500 | +0.05 | (+0.79%) | 1 | 6 |
| 02.07.2026 13:19:04 | 9 | 6.3500 | +0.05 | (+0.79%) | 8 | 51 |
| 02.07.2026 13:19:04 | 8 | 6.4000 | +0.10 | (+1.59%) | 7 | 45 |
| 02.07.2026 12:50:04 | 7 | 6.4000 | +0.10 | (+1.59%) | 13 | 83 |
| 02.07.2026 11:32:49 | 6 | 6.6000 | +0.30 | (+4.76%) | 75 | 495 |
| 02.07.2026 10:57:09 | 5 | 6.6500 | +0.35 | (+5.56%) | 1 | 7 |
| 02.07.2026 10:55:10 | 4 | 6.6500 | +0.35 | (+5.56%) | 1 | 7 |
| 02.07.2026 10:55:10 | 3 | 6.6000 | +0.30 | (+4.76%) | 2 | 13 |
| 02.07.2026 10:55:10 | 2 | 6.3000 | 0.00 | (0.00%) | 195 | 1 229 |
| 02.07.2026 10:16:11 | 1 | 6.3000 | 0.00 | (0.00%) | 5 | 32 |
| 01.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.07.2026 16:30:00 | 41 | 6.3000 | +0.30 | (+5.00%) | 40 | 252 |
| 01.07.2026 16:29:26 | 40 | 6.3000 | +0.30 | (+5.00%) | 40 | 252 |
| 01.07.2026 16:27:28 | 39 | 6.3000 | +0.30 | (+5.00%) | 40 | 252 |
| 01.07.2026 15:29:34 | 38 | 6.6000 | +0.60 | (+10.00%) | 10 | 66 |
| 01.07.2026 15:25:09 | 37 | 6.1500 | +0.15 | (+2.50%) | 82 | 504 |
| 01.07.2026 15:25:09 | 36 | 6.2000 | +0.20 | (+3.33%) | 50 | 310 |
| 01.07.2026 15:25:09 | 35 | 6.3000 | +0.30 | (+5.00%) | 120 | 756 |
| 01.07.2026 14:46:32 | 34 | 6.6000 | +0.60 | (+10.00%) | 7 | 46 |
| 01.07.2026 14:41:18 | 33 | 6.3000 | +0.30 | (+5.00%) | 80 | 504 |
| 01.07.2026 14:38:08 | 32 | 6.6000 | +0.60 | (+10.00%) | 1 | 7 |
| 01.07.2026 14:07:01 | 31 | 6.3500 | +0.35 | (+5.83%) | 2 | 13 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLABAK000013 |
|---|---|
| Data debiutu: | 14.10.2010 |
| Liczba akcji: | 2 694 760 |
| Kapitalizacja: | 17 785 416 |
| Enterprise Value: | 17 103 416 |
| 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
