Transakcje ATG (ATMGRUPA)
3.50+0.05(+1.45%)ATM GRUPA SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 01.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 01.04.2020 16:46:38 | 18 | 3.5000 | +0.05 | (+1.45%) | 10 | 35 |
| 01.04.2020 16:45:44 | 17 | 3.4100 | -0.04 | (-1.16%) | 2 | 7 |
| 01.04.2020 16:45:44 | 16 | 3.4100 | -0.04 | (-1.16%) | 5 | 17 |
| 01.04.2020 16:45:44 | 15 | 3.3300 | -0.12 | (-3.48%) | 780 | 2 597 |
| 01.04.2020 15:22:29 | 14 | 3.3300 | -0.12 | (-3.48%) | 1 | 3 |
| 01.04.2020 15:18:10 | 13 | 3.2300 | -0.22 | (-6.38%) | 357 | 1 153 |
| 01.04.2020 14:28:58 | 12 | 3.3300 | -0.12 | (-3.48%) | 149 | 496 |
| 01.04.2020 12:08:40 | 11 | 3.3500 | -0.10 | (-2.90%) | 1 | 3 |
| 01.04.2020 12:05:11 | 10 | 3.2200 | -0.23 | (-6.67%) | 1 | 3 |
| 01.04.2020 12:04:04 | 9 | 3.3500 | -0.10 | (-2.90%) | 1 | 3 |
| 01.04.2020 10:48:08 | 8 | 3.4000 | -0.05 | (-1.45%) | 1 | 3 |
| 01.04.2020 10:44:50 | 7 | 3.2000 | -0.25 | (-7.25%) | 491 | 1 571 |
| 01.04.2020 10:44:48 | 6 | 3.2000 | -0.25 | (-7.25%) | 700 | 2 240 |
| 01.04.2020 10:44:48 | 5 | 3.2000 | -0.25 | (-7.25%) | 900 | 2 880 |
| 01.04.2020 10:44:48 | 4 | 3.2000 | -0.25 | (-7.25%) | 900 | 2 880 |
| 01.04.2020 10:43:48 | 3 | 3.4000 | -0.05 | (-1.45%) | 2 | 7 |
| 01.04.2020 10:43:48 | 2 | 3.4000 | -0.05 | (-1.45%) | 2 | 7 |
| 01.04.2020 10:43:48 | 1 | 3.4000 | -0.05 | (-1.45%) | 5 | 17 |
| 31.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2020 17:00:00 | 20 | 3.4500 | -0.07 | (-2.13%) | 5 | 17 |
| 31.03.2020 16:45:34 | 19 | 3.7000 | +0.18 | (+4.96%) | 77 | 285 |
| 31.03.2020 16:45:34 | 18 | 3.6300 | +0.10 | (+2.98%) | 1484 | 5 387 |
| 31.03.2020 16:45:34 | 17 | 3.6200 | +0.10 | (+2.70%) | 50 | 181 |
| 31.03.2020 16:45:34 | 16 | 3.6000 | +0.08 | (+2.13%) | 300 | 1 080 |
| 31.03.2020 16:45:34 | 15 | 3.5950 | +0.07 | (+1.99%) | 789 | 2 836 |
| 31.03.2020 16:45:34 | 14 | 3.5500 | +0.02 | (+0.71%) | 300 | 1 065 |
| 31.03.2020 12:39:00 | 13 | 3.6200 | +0.10 | (+2.70%) | 1 | 4 |
| 31.03.2020 12:38:38 | 12 | 3.4800 | -0.04 | (-1.28%) | 240 | 835 |
| 31.03.2020 12:38:31 | 11 | 3.4900 | -0.03 | (-0.99%) | 160 | 558 |
| 31.03.2020 12:38:24 | 10 | 3.5600 | +0.04 | (+0.99%) | 300 | 1 068 |
| 31.03.2020 12:32:45 | 9 | 3.6200 | +0.10 | (+2.70%) | 555 | 2 009 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2020 09:50:10 | 8 | 3.7000 | +0.18 | (+4.96%) | 67 | 248 |
| 31.03.2020 09:50:10 | 7 | 3.6900 | +0.17 | (+4.68%) | 73 | 269 |
| 31.03.2020 09:29:16 | 6 | 3.7500 | +0.23 | (+6.38%) | 28 | 105 |
| 31.03.2020 09:26:41 | 5 | 3.7700 | +0.25 | (+6.95%) | 15 | 57 |
| 31.03.2020 09:11:49 | 4 | 3.7700 | +0.25 | (+6.95%) | 7 | 26 |
| 31.03.2020 09:03:46 | 3 | 3.7700 | +0.25 | (+6.95%) | 20 | 75 |
| 31.03.2020 09:02:22 | 2 | 3.5250 | 0.00 | (0.00%) | 130 | 458 |
| 31.03.2020 09:00:00 | 1 | 3.5250 | 0.00 | (0.00%) | 70 | 247 |
| 30.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2020 17:00:00 | 30 | 3.5250 | +0.11 | (+3.37%) | 350 | 1 234 |
| 30.03.2020 17:00:00 | 29 | 3.5250 | +0.11 | (+3.37%) | 200 | 705 |
| 30.03.2020 16:47:38 | 28 | 3.5000 | +0.09 | (+2.64%) | 1 | 4 |
| 30.03.2020 16:47:10 | 27 | 3.4600 | +0.05 | (+1.47%) | 19 | 66 |
| 30.03.2020 16:47:10 | 26 | 3.4900 | +0.08 | (+2.35%) | 1 | 3 |
| 30.03.2020 16:43:02 | 25 | 3.4900 | +0.08 | (+2.35%) | 74 | 258 |
| 30.03.2020 16:40:28 | 24 | 3.5000 | +0.09 | (+2.64%) | 323 | 1 131 |
| 30.03.2020 16:40:28 | 23 | 3.4950 | +0.08 | (+2.49%) | 677 | 2 366 |
| 30.03.2020 16:38:53 | 22 | 3.4900 | +0.08 | (+2.35%) | 30 | 105 |
| 30.03.2020 15:18:03 | 21 | 3.4950 | +0.08 | (+2.49%) | 64 | 224 |
| 30.03.2020 15:18:03 | 20 | 3.4950 | +0.08 | (+2.49%) | 86 | 301 |
| 30.03.2020 14:59:07 | 19 | 3.4950 | +0.08 | (+2.49%) | 1 | 4 |
| 30.03.2020 14:59:07 | 18 | 3.4900 | +0.08 | (+2.35%) | 23 | 80 |
| 30.03.2020 14:58:32 | 17 | 3.4600 | +0.05 | (+1.47%) | 26 | 90 |
| 30.03.2020 14:56:39 | 16 | 3.4900 | +0.08 | (+2.35%) | 1 | 3 |
| 30.03.2020 14:56:29 | 15 | 3.4700 | +0.06 | (+1.76%) | 13 | 45 |
| 30.03.2020 14:56:29 | 14 | 3.4700 | +0.06 | (+1.76%) | 130 | 451 |
| 30.03.2020 14:03:53 | 13 | 3.4700 | +0.06 | (+1.76%) | 150 | 521 |
| 30.03.2020 13:45:31 | 12 | 3.4700 | +0.06 | (+1.76%) | 30 | 104 |
| 30.03.2020 10:58:32 | 11 | 3.4700 | +0.06 | (+1.76%) | 13 | 45 |
| 30.03.2020 09:55:02 | 10 | 3.5100 | +0.10 | (+2.93%) | 115 | 404 |
| 30.03.2020 09:54:21 | 9 | 3.4950 | +0.08 | (+2.49%) | 64 | 224 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2020 09:54:17 | 8 | 3.4950 | +0.08 | (+2.49%) | 86 | 301 |
| 30.03.2020 09:49:32 | 7 | 3.5100 | +0.10 | (+2.93%) | 35 | 123 |
| 30.03.2020 09:46:14 | 6 | 3.5100 | +0.10 | (+2.93%) | 86 | 302 |
| 30.03.2020 09:45:04 | 5 | 3.5100 | +0.10 | (+2.93%) | 128 | 449 |
| 30.03.2020 09:38:42 | 4 | 3.5200 | +0.11 | (+3.23%) | 86 | 303 |
| 30.03.2020 09:04:05 | 3 | 3.5450 | +0.13 | (+3.96%) | 26 | 92 |
| 30.03.2020 09:03:51 | 2 | 3.5100 | +0.10 | (+2.93%) | 30 | 105 |
| 30.03.2020 09:00:00 | 1 | 3.5100 | +0.10 | (+2.93%) | 5 | 18 |
| 27.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2020 17:00:00 | 16 | 3.4100 | -0.21 | (-5.80%) | 28 | 95 |
| 27.03.2020 16:09:58 | 15 | 3.5500 | -0.07 | (-1.93%) | 1 | 4 |
| 27.03.2020 16:06:06 | 14 | 3.4500 | -0.17 | (-4.70%) | 569 | 1 963 |
| 27.03.2020 16:04:17 | 13 | 3.5000 | -0.12 | (-3.31%) | 1 | 4 |
| 27.03.2020 15:52:38 | 12 | 3.4100 | -0.21 | (-5.80%) | 2 | 7 |
| 27.03.2020 14:59:31 | 11 | 3.6100 | -0.01 | (-0.28%) | 1 | 4 |
| 27.03.2020 14:59:24 | 10 | 3.4100 | -0.21 | (-5.80%) | 44 | 150 |
| 27.03.2020 14:51:38 | 9 | 3.4000 | -0.22 | (-6.08%) | 250 | 850 |
| 27.03.2020 13:28:40 | 8 | 3.6200 | 0.00 | (0.00%) | 123 | 445 |
| 27.03.2020 13:28:40 | 7 | 3.6200 | 0.00 | (0.00%) | 177 | 641 |
| 27.03.2020 09:57:46 | 6 | 3.6200 | 0.00 | (0.00%) | 10 | 36 |
| 27.03.2020 09:56:58 | 5 | 3.5000 | -0.12 | (-3.31%) | 2885 | 10 098 |
| 27.03.2020 09:06:44 | 4 | 3.6200 | 0.00 | (0.00%) | 1 | 4 |
| 27.03.2020 09:06:37 | 3 | 3.5000 | -0.12 | (-3.31%) | 24 | 84 |
| 27.03.2020 09:00:37 | 2 | 3.5000 | -0.12 | (-3.31%) | 91 | 319 |
| 27.03.2020 09:00:00 | 1 | 3.5400 | -0.08 | (-2.21%) | 259 | 917 |
| 26.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2020 16:46:43 | 36 | 3.6200 | +0.12 | (+3.43%) | 30 | 109 |
| 26.03.2020 16:39:50 | 35 | 3.6200 | +0.12 | (+3.43%) | 7 | 25 |
| 26.03.2020 16:13:53 | 34 | 3.6250 | +0.12 | (+3.57%) | 1 | 4 |
| 26.03.2020 16:09:50 | 33 | 3.4800 | -0.02 | (-0.57%) | 100 | 348 |
| 26.03.2020 14:39:02 | 32 | 3.6300 | +0.13 | (+3.71%) | 6 | 22 |
| 26.03.2020 14:15:27 | 31 | 3.6600 | +0.16 | (+4.57%) | 300 | 1 098 |
| 26.03.2020 13:59:53 | 30 | 3.6600 | +0.16 | (+4.57%) | 1 | 4 |
| 26.03.2020 13:42:29 | 29 | 3.6300 | +0.13 | (+3.71%) | 105 | 381 |
| 26.03.2020 13:37:12 | 28 | 3.6600 | +0.16 | (+4.57%) | 1 | 4 |
| 26.03.2020 13:36:51 | 27 | 3.6300 | +0.13 | (+3.71%) | 694 | 2 519 |
| 26.03.2020 13:36:51 | 26 | 3.6250 | +0.12 | (+3.57%) | 55 | 199 |
| 26.03.2020 13:27:33 | 25 | 3.4800 | -0.02 | (-0.57%) | 400 | 1 392 |
| 26.03.2020 13:15:11 | 24 | 3.4800 | -0.02 | (-0.57%) | 500 | 1 740 |
| 26.03.2020 13:08:02 | 23 | 3.6300 | +0.13 | (+3.71%) | 5 | 18 |
| 26.03.2020 12:38:44 | 22 | 3.4900 | -0.01 | (-0.29%) | 400 | 1 396 |
| 26.03.2020 12:32:40 | 21 | 3.4900 | -0.01 | (-0.29%) | 1000 | 3 490 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLATM0000021 |
|---|---|
| Data debiutu: | 05.02.2004 |
| Liczba akcji: | 84 300 000 |
| Kapitalizacja: | 295 050 000 |
| Sektor: | GPW: Media |
ATM Grupa jest producentem telewizyjno-filmowym. Wchodzące w skład grupy spółki specjalizują się w produkcji seriali telewizyjnych, filmów... ATM Grupa jest producentem telewizyjno-filmowym. Wchodzące w skład grupy spółki specjalizują się w produkcji seriali telewizyjnych, filmów fabularnych, spektakli telewizyjnych, talk-show oraz teleturniejów. Grupa zajmuje się także produkcją i dystrybucją formatów wideo do Internetu, efektami specjalnymi na potrzeby produkcji filmowych i telewizyjnych oraz produkującą komputerowych programów dla dzieci.
| Nazwa: | ATM GRUPA SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Dwa Światy 1, 55-040, Bielany Wrocławskie, POLSKA |
| CEO: | Andrzej Muszyński |
| NIP: | 8971008712 |
| REGON: | 930492316 |
| KRS: | 0000157203 |
| Telefon: | +48 (71) 776 47 00 |
| WWW: | http://www.atmgrupa.pl/ |
