Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KCI
0.862-0.004(-0.46%)KCI SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 16:04:01 | 26 | 0.8620 | -0.00 | (-0.46%) | 10 | 9 |
| 20.02.2026 15:37:08 | 25 | 0.8540 | -0.01 | (-1.39%) | 1100 | 939 |
| 20.02.2026 14:41:57 | 24 | 0.8620 | -0.00 | (-0.46%) | 100 | 86 |
| 20.02.2026 13:32:10 | 23 | 0.8620 | -0.00 | (-0.46%) | 290 | 250 |
| 20.02.2026 13:27:36 | 22 | 0.8600 | -0.01 | (-0.69%) | 400 | 344 |
| 20.02.2026 12:58:16 | 21 | 0.8620 | -0.00 | (-0.46%) | 1 | 1 |
| 20.02.2026 12:58:16 | 20 | 0.8600 | -0.01 | (-0.69%) | 30 | 26 |
| 20.02.2026 12:56:23 | 19 | 0.8600 | -0.01 | (-0.69%) | 600 | 516 |
| 20.02.2026 12:49:55 | 18 | 0.8540 | -0.01 | (-1.39%) | 1100 | 939 |
| 20.02.2026 12:44:53 | 17 | 0.8540 | -0.01 | (-1.39%) | 1100 | 939 |
| 20.02.2026 12:44:09 | 16 | 0.8600 | -0.01 | (-0.69%) | 70 | 60 |
| 20.02.2026 12:41:43 | 15 | 0.8540 | -0.01 | (-1.39%) | 1000 | 854 |
| 20.02.2026 12:41:43 | 14 | 0.8540 | -0.01 | (-1.39%) | 100 | 85 |
| 20.02.2026 12:41:26 | 13 | 0.8560 | -0.01 | (-1.15%) | 1000 | 856 |
| 20.02.2026 12:41:26 | 12 | 0.8560 | -0.01 | (-1.15%) | 100 | 86 |
| 20.02.2026 12:41:07 | 11 | 0.8580 | -0.01 | (-0.92%) | 1000 | 858 |
| 20.02.2026 12:41:07 | 10 | 0.8580 | -0.01 | (-0.92%) | 100 | 86 |
| 20.02.2026 12:30:47 | 9 | 0.8600 | -0.01 | (-0.69%) | 45 | 39 |
| 20.02.2026 12:22:21 | 8 | 0.8500 | -0.02 | (-1.85%) | 7 | 6 |
| 20.02.2026 12:14:56 | 7 | 0.8540 | -0.01 | (-1.39%) | 3000 | 2 562 |
| 20.02.2026 12:13:41 | 6 | 0.8620 | -0.00 | (-0.46%) | 209 | 180 |
| 20.02.2026 12:02:27 | 5 | 0.8580 | -0.01 | (-0.92%) | 300 | 257 |
| 20.02.2026 12:02:02 | 4 | 0.8600 | -0.01 | (-0.69%) | 300 | 258 |
| 20.02.2026 10:53:09 | 3 | 0.8620 | -0.00 | (-0.46%) | 300 | 259 |
| 20.02.2026 09:10:56 | 2 | 0.8640 | -0.00 | (-0.23%) | 400 | 346 |
| 20.02.2026 09:08:50 | 1 | 0.8640 | -0.00 | (-0.23%) | 429 | 371 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 16:24:02 | 30 | 0.8660 | +0.00 | (+0.46%) | 14 | 12 |
| 19.02.2026 16:24:02 | 29 | 0.8640 | +0.00 | (+0.23%) | 200 | 173 |
| 19.02.2026 16:24:02 | 28 | 0.8620 | 0.00 | (0.00%) | 100 | 86 |
| 19.02.2026 15:54:20 | 27 | 0.8620 | 0.00 | (0.00%) | 100 | 86 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 14:44:09 | 26 | 0.8640 | +0.00 | (+0.23%) | 100 | 86 |
| 19.02.2026 14:44:09 | 25 | 0.8620 | 0.00 | (0.00%) | 100 | 86 |
| 19.02.2026 14:13:44 | 24 | 0.8620 | 0.00 | (0.00%) | 100 | 86 |
| 19.02.2026 14:13:17 | 23 | 0.8640 | +0.00 | (+0.23%) | 100 | 86 |
| 19.02.2026 13:57:22 | 22 | 0.8660 | +0.00 | (+0.46%) | 29 | 25 |
| 19.02.2026 13:57:22 | 21 | 0.8620 | 0.00 | (0.00%) | 475 | 409 |
| 19.02.2026 13:55:15 | 20 | 0.8600 | -0.00 | (-0.23%) | 6 | 5 |
| 19.02.2026 13:51:10 | 19 | 0.8620 | 0.00 | (0.00%) | 4300 | 3 707 |
| 19.02.2026 13:51:10 | 18 | 0.8620 | 0.00 | (0.00%) | 200 | 172 |
| 19.02.2026 12:22:58 | 17 | 0.8640 | +0.00 | (+0.23%) | 225 | 194 |
| 19.02.2026 12:22:58 | 16 | 0.8640 | +0.00 | (+0.23%) | 275 | 238 |
| 19.02.2026 12:16:13 | 15 | 0.8640 | +0.00 | (+0.23%) | 120 | 104 |
| 19.02.2026 12:08:05 | 14 | 0.8640 | +0.00 | (+0.23%) | 5 | 4 |
| 19.02.2026 11:34:39 | 13 | 0.8500 | -0.01 | (-1.39%) | 300 | 255 |
| 19.02.2026 11:34:39 | 12 | 0.8500 | -0.01 | (-1.39%) | 1000 | 850 |
| 19.02.2026 11:34:39 | 11 | 0.8500 | -0.01 | (-1.39%) | 4700 | 3 995 |
| 19.02.2026 11:34:11 | 10 | 0.8520 | -0.01 | (-1.16%) | 15000 | 12 780 |
| 19.02.2026 09:17:21 | 9 | 0.8500 | -0.01 | (-1.39%) | 300 | 255 |
| 19.02.2026 09:17:21 | 8 | 0.8500 | -0.01 | (-1.39%) | 400 | 340 |
| 19.02.2026 09:17:21 | 7 | 0.8500 | -0.01 | (-1.39%) | 300 | 255 |
| 19.02.2026 09:00:26 | 6 | 0.8680 | +0.01 | (+0.70%) | 1611 | 1 398 |
| 19.02.2026 09:00:26 | 5 | 0.8660 | +0.00 | (+0.46%) | 600 | 520 |
| 19.02.2026 09:00:26 | 4 | 0.8640 | +0.00 | (+0.23%) | 4177 | 3 609 |
| 19.02.2026 09:00:26 | 3 | 0.8640 | +0.00 | (+0.23%) | 3331 | 2 878 |
| 19.02.2026 09:00:26 | 2 | 0.8600 | -0.00 | (-0.23%) | 358 | 308 |
| 19.02.2026 09:00:26 | 1 | 0.8600 | -0.00 | (-0.23%) | 1000 | 860 |
| 18.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 15:09:50 | 31 | 0.8620 | -0.01 | (-0.69%) | 15 | 13 |
| 18.02.2026 15:09:50 | 30 | 0.8500 | -0.02 | (-2.07%) | 785 | 667 |
| 18.02.2026 15:09:50 | 29 | 0.8480 | -0.02 | (-2.30%) | 700 | 594 |
| 18.02.2026 14:31:47 | 28 | 0.8480 | -0.02 | (-2.30%) | 5000 | 4 240 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 14:31:47 | 27 | 0.8480 | -0.02 | (-2.30%) | 1000 | 848 |
| 18.02.2026 14:31:47 | 26 | 0.8480 | -0.02 | (-2.30%) | 200 | 170 |
| 18.02.2026 14:31:47 | 25 | 0.8480 | -0.02 | (-2.30%) | 100 | 85 |
| 18.02.2026 14:30:54 | 24 | 0.8500 | -0.02 | (-2.07%) | 6000 | 5 100 |
| 18.02.2026 11:23:02 | 23 | 0.8620 | -0.01 | (-0.69%) | 1000 | 862 |
| 18.02.2026 10:25:25 | 22 | 0.8400 | -0.03 | (-3.23%) | 10 | 8 |
| 18.02.2026 10:25:25 | 21 | 0.8400 | -0.03 | (-3.23%) | 1730 | 1 453 |
| 18.02.2026 10:25:25 | 20 | 0.8420 | -0.03 | (-3.00%) | 1800 | 1 516 |
| 18.02.2026 10:25:25 | 19 | 0.8420 | -0.03 | (-3.00%) | 600 | 505 |
| 18.02.2026 10:25:25 | 18 | 0.8480 | -0.02 | (-2.30%) | 5000 | 4 240 |
| 18.02.2026 10:25:25 | 17 | 0.8500 | -0.02 | (-2.07%) | 2750 | 2 338 |
| 18.02.2026 10:25:25 | 16 | 0.8540 | -0.01 | (-1.61%) | 5000 | 4 270 |
| 18.02.2026 10:25:25 | 15 | 0.8560 | -0.01 | (-1.38%) | 5000 | 4 280 |
| 18.02.2026 10:25:25 | 14 | 0.8560 | -0.01 | (-1.38%) | 1500 | 1 284 |
| 18.02.2026 10:25:25 | 13 | 0.8580 | -0.01 | (-1.15%) | 5000 | 4 290 |
| 18.02.2026 10:25:25 | 12 | 0.8600 | -0.01 | (-0.92%) | 600 | 516 |
| 18.02.2026 09:23:12 | 11 | 0.8620 | -0.01 | (-0.69%) | 3000 | 2 586 |
| 18.02.2026 09:12:58 | 10 | 0.8700 | +0.00 | (+0.23%) | 10 | 9 |
| 18.02.2026 09:12:47 | 9 | 0.8580 | -0.01 | (-1.15%) | 5000 | 4 290 |
| 18.02.2026 09:11:53 | 8 | 0.8580 | -0.01 | (-1.15%) | 5000 | 4 290 |
| 18.02.2026 09:09:05 | 7 | 0.8580 | -0.01 | (-1.15%) | 5000 | 4 290 |
| 18.02.2026 09:05:17 | 6 | 0.8700 | +0.00 | (+0.23%) | 25 | 22 |
| 18.02.2026 09:04:43 | 5 | 0.8580 | -0.01 | (-1.15%) | 4483 | 3 846 |
| 18.02.2026 09:04:31 | 4 | 0.8600 | -0.01 | (-0.92%) | 100 | 86 |
| 18.02.2026 09:04:31 | 3 | 0.8600 | -0.01 | (-0.92%) | 100 | 86 |
| 18.02.2026 09:04:09 | 2 | 0.8700 | +0.00 | (+0.23%) | 19 | 17 |
| 18.02.2026 09:04:09 | 1 | 0.8660 | -0.00 | (-0.23%) | 255 | 221 |
| 17.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 15:30:53 | 16 | 0.8680 | -0.01 | (-0.69%) | 1610 | 1 397 |
| 17.02.2026 15:30:53 | 15 | 0.8680 | -0.01 | (-0.69%) | 390 | 339 |
| 17.02.2026 15:09:51 | 14 | 0.8580 | -0.02 | (-1.83%) | 517 | 444 |
| 17.02.2026 14:14:54 | 13 | 0.8680 | -0.01 | (-0.69%) | 10 | 9 |
| 17.02.2026 13:51:04 | 12 | 0.8500 | -0.02 | (-2.75%) | 700 | 595 |
| 17.02.2026 13:51:04 | 11 | 0.8520 | -0.02 | (-2.52%) | 777 | 662 |
| 17.02.2026 13:51:04 | 10 | 0.8520 | -0.02 | (-2.52%) | 1000 | 852 |
| 17.02.2026 13:51:04 | 9 | 0.8540 | -0.02 | (-2.29%) | 2500 | 2 135 |
| 17.02.2026 13:51:04 | 8 | 0.8560 | -0.02 | (-2.06%) | 300 | 257 |
| 17.02.2026 13:50:05 | 7 | 0.8600 | -0.01 | (-1.60%) | 5000 | 4 300 |
| 17.02.2026 12:40:45 | 6 | 0.8720 | -0.00 | (-0.23%) | 100 | 87 |
| 17.02.2026 12:37:41 | 5 | 0.8720 | -0.00 | (-0.23%) | 12 | 10 |
| 17.02.2026 12:13:47 | 4 | 0.8600 | -0.01 | (-1.60%) | 5000 | 4 300 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPONAR00012 |
|---|---|
| Data debiutu: | 19.01.1998 |
| Liczba akcji: | 68 582 150 |
| Kapitalizacja: | 59 117 813 |
| Enterprise Value: | 77 283 813 |
| Branża: | Media |
Działalność KCI skoncentrowana jest na segmentach nieruchomościowym oraz medialnym. Spółka realizuje głównie inwestycje mieszkaniowe, zlokalizowane w... Działalność KCI skoncentrowana jest na segmentach nieruchomościowym oraz medialnym. Spółka realizuje głównie inwestycje mieszkaniowe, zlokalizowane w Krakowie i Warszawie. Segment medialny opiera się na takich tytułach prasowych jak "Rzeczpospolita", "Gazeta Giełdy Parkiet", "Bloomberg Businessweek", "Sukces" oraz „Uważam Rze".
| Nazwa: | KCI SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Modrzewiowa 38 Karniowice, 32-082, Bolechowice, Polska |
| CEO: | Piotr Łysek |
| NIP: | 5510007742 |
| REGON: | 071011304 |
| KRS: | 0000112631 |
| Telefon: | +48 (12) 632 13 50 |
| WWW: | http://www.kci.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
