Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ATD (ATENDE)
4.20-0.04(-0.94%)ATENDE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.08.2026 16:43:13 | 38 | 4.2000 | -0.04 | (-0.94%) | 100 | 420 |
| 21.08.2026 16:26:25 | 37 | 4.2000 | -0.04 | (-0.94%) | 3 | 13 |
| 21.08.2026 16:05:40 | 36 | 4.2000 | -0.04 | (-0.94%) | 5 | 21 |
| 21.08.2026 15:44:59 | 35 | 4.1100 | -0.13 | (-3.07%) | 4 | 16 |
| 21.08.2026 15:44:59 | 34 | 4.1200 | -0.12 | (-2.83%) | 5 | 21 |
| 21.08.2026 15:12:10 | 33 | 4.2000 | -0.04 | (-0.94%) | 3 | 13 |
| 21.08.2026 15:10:58 | 32 | 4.1100 | -0.13 | (-3.07%) | 1 | 4 |
| 21.08.2026 15:09:32 | 31 | 4.1100 | -0.13 | (-3.07%) | 1 | 4 |
| 21.08.2026 15:07:04 | 30 | 4.1100 | -0.13 | (-3.07%) | 5 | 21 |
| 21.08.2026 15:07:04 | 29 | 4.1200 | -0.12 | (-2.83%) | 5 | 21 |
| 21.08.2026 14:56:50 | 28 | 4.2000 | -0.04 | (-0.94%) | 7 | 29 |
| 21.08.2026 14:49:52 | 27 | 4.1100 | -0.13 | (-3.07%) | 111 | 456 |
| 21.08.2026 14:49:52 | 26 | 4.1100 | -0.13 | (-3.07%) | 4 | 16 |
| 21.08.2026 14:00:42 | 25 | 4.2000 | -0.04 | (-0.94%) | 3 | 13 |
| 21.08.2026 13:47:57 | 24 | 4.1200 | -0.12 | (-2.83%) | 2000 | 8 240 |
| 21.08.2026 13:47:50 | 23 | 4.1300 | -0.11 | (-2.59%) | 500 | 2 065 |
| 21.08.2026 13:17:45 | 22 | 4.2000 | -0.04 | (-0.94%) | 3 | 13 |
| 21.08.2026 13:07:59 | 21 | 4.1900 | -0.05 | (-1.18%) | 49 | 205 |
| 21.08.2026 13:00:31 | 20 | 4.1900 | -0.05 | (-1.18%) | 1 | 4 |
| 21.08.2026 13:00:24 | 19 | 4.1100 | -0.13 | (-3.07%) | 1 | 4 |
| 21.08.2026 12:56:18 | 18 | 4.1900 | -0.05 | (-1.18%) | 3 | 13 |
| 21.08.2026 12:26:14 | 17 | 4.0800 | -0.16 | (-3.77%) | 312 | 1 273 |
| 21.08.2026 12:26:14 | 16 | 4.0800 | -0.16 | (-3.77%) | 88 | 359 |
| 21.08.2026 12:09:29 | 15 | 4.2000 | -0.04 | (-0.94%) | 1 | 4 |
| 21.08.2026 12:08:53 | 14 | 4.1000 | -0.14 | (-3.30%) | 1896 | 7 774 |
| 21.08.2026 12:08:53 | 13 | 4.1100 | -0.13 | (-3.07%) | 1315 | 5 405 |
| 21.08.2026 12:08:53 | 12 | 4.1200 | -0.12 | (-2.83%) | 17 | 70 |
| 21.08.2026 12:08:08 | 11 | 4.1400 | -0.10 | (-2.36%) | 496 | 2 053 |
| 21.08.2026 12:03:29 | 10 | 4.1400 | -0.10 | (-2.36%) | 278 | 1 151 |
| 21.08.2026 11:53:34 | 9 | 4.1400 | -0.10 | (-2.36%) | 1 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 11:49:59 | 8 | 4.1400 | -0.10 | (-2.36%) | 697 | 2 886 |
| 21.08.2026 11:17:52 | 7 | 4.1400 | -0.10 | (-2.36%) | 149 | 617 |
| 21.08.2026 11:17:52 | 6 | 4.1900 | -0.05 | (-1.18%) | 1 | 4 |
| 21.08.2026 10:32:34 | 5 | 4.2400 | 0.00 | (0.00%) | 1 | 4 |
| 21.08.2026 09:34:54 | 4 | 4.2400 | 0.00 | (0.00%) | 3 | 13 |
| 21.08.2026 09:32:55 | 3 | 4.2400 | 0.00 | (0.00%) | 7 | 30 |
| 21.08.2026 09:29:54 | 2 | 4.2400 | 0.00 | (0.00%) | 3 | 13 |
| 21.08.2026 09:00:00 | 1 | 4.2400 | 0.00 | (0.00%) | 2 | 8 |
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 17:00:00 | 36 | 4.2400 | +0.04 | (+0.95%) | 10 | 42 |
| 20.08.2026 16:48:50 | 35 | 4.2400 | +0.04 | (+0.95%) | 3 | 13 |
| 20.08.2026 16:05:41 | 34 | 4.1400 | -0.06 | (-1.43%) | 229 | 948 |
| 20.08.2026 16:05:41 | 33 | 4.2300 | +0.03 | (+0.71%) | 1 | 4 |
| 20.08.2026 15:34:42 | 32 | 4.1400 | -0.06 | (-1.43%) | 150 | 621 |
| 20.08.2026 15:34:42 | 31 | 4.2200 | +0.02 | (+0.48%) | 1 | 4 |
| 20.08.2026 15:08:01 | 30 | 4.2400 | +0.04 | (+0.95%) | 23 | 98 |
| 20.08.2026 13:42:04 | 29 | 4.2500 | +0.05 | (+1.19%) | 3 | 13 |
| 20.08.2026 13:35:30 | 28 | 4.2300 | +0.03 | (+0.71%) | 684 | 2 893 |
| 20.08.2026 13:34:35 | 27 | 4.2300 | +0.03 | (+0.71%) | 250 | 1 058 |
| 20.08.2026 13:25:50 | 26 | 4.2300 | +0.03 | (+0.71%) | 1 | 4 |
| 20.08.2026 11:59:06 | 25 | 4.2300 | +0.03 | (+0.71%) | 5 | 21 |
| 20.08.2026 11:43:50 | 24 | 4.1200 | -0.08 | (-1.90%) | 71 | 293 |
| 20.08.2026 11:32:10 | 23 | 4.2300 | +0.03 | (+0.71%) | 60 | 254 |
| 20.08.2026 11:06:21 | 22 | 4.2500 | +0.05 | (+1.19%) | 1625 | 6 906 |
| 20.08.2026 11:06:21 | 21 | 4.2500 | +0.05 | (+1.19%) | 899 | 3 821 |
| 20.08.2026 10:16:01 | 20 | 4.2500 | +0.05 | (+1.19%) | 100 | 425 |
| 20.08.2026 10:15:21 | 19 | 4.1400 | -0.06 | (-1.43%) | 704 | 2 915 |
| 20.08.2026 10:15:07 | 18 | 4.1700 | -0.03 | (-0.71%) | 31 | 129 |
| 20.08.2026 10:14:38 | 17 | 4.1800 | -0.02 | (-0.48%) | 5 | 21 |
| 20.08.2026 10:04:25 | 16 | 4.2500 | +0.05 | (+1.19%) | 1 | 4 |
| 20.08.2026 10:03:25 | 15 | 4.2600 | +0.06 | (+1.43%) | 23 | 98 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 09:50:20 | 14 | 4.2600 | +0.06 | (+1.43%) | 23 | 98 |
| 20.08.2026 09:40:55 | 13 | 4.2700 | +0.07 | (+1.67%) | 1 | 4 |
| 20.08.2026 09:31:28 | 12 | 4.2900 | +0.09 | (+2.14%) | 2 | 9 |
| 20.08.2026 09:28:53 | 11 | 4.2900 | +0.09 | (+2.14%) | 1 | 4 |
| 20.08.2026 09:23:38 | 10 | 4.2900 | +0.09 | (+2.14%) | 2 | 9 |
| 20.08.2026 09:18:11 | 9 | 4.2900 | +0.09 | (+2.14%) | 43 | 184 |
| 20.08.2026 09:18:11 | 8 | 4.2800 | +0.08 | (+1.90%) | 82 | 351 |
| 20.08.2026 09:17:06 | 7 | 4.2800 | +0.08 | (+1.90%) | 6 | 26 |
| 20.08.2026 09:16:00 | 6 | 4.2700 | +0.07 | (+1.67%) | 45 | 192 |
| 20.08.2026 09:15:53 | 5 | 4.2700 | +0.07 | (+1.67%) | 15 | 64 |
| 20.08.2026 09:05:41 | 4 | 4.1700 | -0.03 | (-0.71%) | 10 | 42 |
| 20.08.2026 09:03:39 | 3 | 4.1700 | -0.03 | (-0.71%) | 24 | 100 |
| 20.08.2026 09:03:39 | 2 | 4.2000 | 0.00 | (0.00%) | 26 | 109 |
| 20.08.2026 09:00:00 | 1 | 4.2000 | 0.00 | (0.00%) | 20 | 84 |
| 19.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.08.2026 17:01:29 | 63 | 4.2000 | -0.05 | (-1.18%) | 2118 | 8 896 |
| 19.08.2026 17:00:00 | 62 | 4.2000 | -0.05 | (-1.18%) | 160 | 672 |
| 19.08.2026 17:00:00 | 61 | 4.2000 | -0.05 | (-1.18%) | 722 | 3 032 |
| 19.08.2026 16:22:46 | 60 | 4.2300 | -0.02 | (-0.47%) | 15 | 63 |
| 19.08.2026 16:18:54 | 59 | 4.2300 | -0.02 | (-0.47%) | 109 | 461 |
| 19.08.2026 15:58:53 | 58 | 4.2300 | -0.02 | (-0.47%) | 120 | 508 |
| 19.08.2026 15:47:53 | 57 | 4.2300 | -0.02 | (-0.47%) | 34 | 144 |
| 19.08.2026 15:36:55 | 56 | 4.2400 | -0.01 | (-0.24%) | 205 | 869 |
| 19.08.2026 15:36:55 | 55 | 4.2400 | -0.01 | (-0.24%) | 15 | 64 |
| 19.08.2026 15:08:11 | 54 | 4.2400 | -0.01 | (-0.24%) | 3 | 13 |
| 19.08.2026 15:03:46 | 53 | 4.1900 | -0.06 | (-1.41%) | 2384 | 9 989 |
| 19.08.2026 14:57:24 | 52 | 4.1900 | -0.06 | (-1.41%) | 3 | 13 |
| 19.08.2026 14:39:21 | 51 | 4.1400 | -0.11 | (-2.59%) | 3000 | 12 420 |
| 19.08.2026 14:32:09 | 50 | 4.1400 | -0.11 | (-2.59%) | 209 | 865 |
| 19.08.2026 14:25:45 | 49 | 4.1400 | -0.11 | (-2.59%) | 4 | 17 |
| 19.08.2026 13:51:43 | 48 | 4.2400 | -0.01 | (-0.24%) | 3 | 13 |
| 19.08.2026 13:46:00 | 47 | 4.1400 | -0.11 | (-2.59%) | 2010 | 8 321 |
| 19.08.2026 13:34:02 | 46 | 4.1400 | -0.11 | (-2.59%) | 36 | 149 |
| 19.08.2026 13:34:02 | 45 | 4.1400 | -0.11 | (-2.59%) | 335 | 1 387 |
| 19.08.2026 13:34:02 | 44 | 4.1600 | -0.09 | (-2.12%) | 88 | 366 |
| 19.08.2026 13:34:02 | 43 | 4.1700 | -0.08 | (-1.88%) | 195 | 813 |
| 19.08.2026 13:15:42 | 42 | 4.2400 | -0.01 | (-0.24%) | 3 | 13 |
| 19.08.2026 13:02:45 | 41 | 4.1700 | -0.08 | (-1.88%) | 635 | 2 648 |
| 19.08.2026 13:02:45 | 40 | 4.1700 | -0.08 | (-1.88%) | 100 | 417 |
| 19.08.2026 13:02:45 | 39 | 4.1700 | -0.08 | (-1.88%) | 265 | 1 105 |
| 19.08.2026 12:55:12 | 38 | 4.2400 | -0.01 | (-0.24%) | 3 | 13 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLATMSI00016 |
|---|---|
| Data debiutu: | 28.05.2012 |
| Liczba akcji: | 36 343 344 |
| Kapitalizacja: | 152 642 045 |
| Enterprise Value: | 152 189 045 |
| Branża: | Informatyka |
Podstawową działalnością Altende są usługi integracji systemów teleinformatycznych. Spółka oferuje usługi integracji technicznej, polegające na... Podstawową działalnością Altende są usługi integracji systemów teleinformatycznych. Spółka oferuje usługi integracji technicznej, polegające na wykonywaniu systemów teletechnicznych będących składnikami centrów danych i infrastruktury inteligentnych budynków. Atende świadczy również usługi outsourcingu IT oraz oferowanie pod marką CloudiA pakiety usług w modelu cloud computing. Jako Grupa Kapitałowa Atende oferuje także oprogramowanie, platformy usługowe i rozwiązania systemowe do zarządzania usługami internetowymi oraz świadczenia usług multimedialnych.
| Nazwa: | ATENDE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Plac Konesera 10a, 03-736, Warszawa, Polska |
| CEO: | Mariusz Stusiński |
| NIP: | 9542357358 |
| REGON: | 276930771 |
| KRS: | 0000320991 |
| WWW: | http://www.atende.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
