Biznesradar bez reklam? Sprawdź BR Plus
Transakcje KCI
0.978+0.024(+2.52%)KCI SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.12.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 22 | 0.9780 | +0.02 | (+2.52%) | 500 | 489 |
| 16:06:31 | 21 | 0.9780 | +0.02 | (+2.52%) | 1 | 1 |
| 16:04:20 | 20 | 0.9600 | +0.01 | (+0.63%) | 891 | 855 |
| 16:04:20 | 19 | 0.9620 | +0.01 | (+0.84%) | 2614 | 2 515 |
| 16:04:20 | 18 | 0.9640 | +0.01 | (+1.05%) | 150 | 145 |
| 16:04:20 | 17 | 0.9640 | +0.01 | (+1.05%) | 996 | 960 |
| 16:04:20 | 16 | 0.9760 | +0.02 | (+2.31%) | 100 | 98 |
| 14:35:26 | 15 | 0.9780 | +0.02 | (+2.52%) | 12 | 12 |
| 13:52:54 | 14 | 0.9760 | +0.02 | (+2.31%) | 486 | 474 |
| 13:46:22 | 13 | 0.9760 | +0.02 | (+2.31%) | 1 | 1 |
| 13:41:27 | 12 | 0.9620 | +0.01 | (+0.84%) | 500 | 481 |
| 13:37:18 | 11 | 0.9760 | +0.02 | (+2.31%) | 2 | 2 |
| 13:36:39 | 10 | 0.9620 | +0.01 | (+0.84%) | 429 | 413 |
| 13:16:09 | 9 | 0.9760 | +0.02 | (+2.31%) | 45 | 44 |
| 12:39:59 | 8 | 0.9760 | +0.02 | (+2.31%) | 2 | 2 |
| 12:24:19 | 7 | 0.9620 | +0.01 | (+0.84%) | 600 | 577 |
| 09:24:42 | 6 | 0.9780 | +0.02 | (+2.52%) | 1550 | 1 516 |
| 09:16:50 | 5 | 0.9780 | +0.02 | (+2.52%) | 304 | 297 |
| 09:16:50 | 4 | 0.9680 | +0.01 | (+1.47%) | 30 | 29 |
| 09:16:50 | 3 | 0.9680 | +0.01 | (+1.47%) | 166 | 161 |
| 09:02:28 | 2 | 0.9680 | +0.01 | (+1.47%) | 1230 | 1 191 |
| 09:00:00 | 1 | 0.9600 | +0.01 | (+0.63%) | 4 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 06.12.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.12.2023 17:00:00 | 30 | 0.9540 | -0.03 | (-2.65%) | 45 | 43 |
| 06.12.2023 15:13:46 | 29 | 0.9780 | -0.00 | (-0.20%) | 834 | 816 |
| 06.12.2023 15:13:46 | 28 | 0.9700 | -0.01 | (-1.02%) | 5000 | 4 850 |
| 06.12.2023 15:13:46 | 27 | 0.9700 | -0.01 | (-1.02%) | 1101 | 1 068 |
| 06.12.2023 15:13:46 | 26 | 0.9700 | -0.01 | (-1.02%) | 486 | 471 |
| 06.12.2023 15:13:46 | 25 | 0.9660 | -0.01 | (-1.43%) | 1988 | 1 920 |
| 06.12.2023 15:13:46 | 24 | 0.9600 | -0.02 | (-2.04%) | 591 | 567 |
| 06.12.2023 14:54:12 | 23 | 0.9600 | -0.02 | (-2.04%) | 1631 | 1 566 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.12.2023 14:47:54 | 22 | 0.9600 | -0.02 | (-2.04%) | 1 | 1 |
| 06.12.2023 14:32:18 | 21 | 0.9600 | -0.02 | (-2.04%) | 368 | 353 |
| 06.12.2023 14:32:18 | 20 | 0.9600 | -0.02 | (-2.04%) | 500 | 480 |
| 06.12.2023 11:01:50 | 19 | 0.9700 | -0.01 | (-1.02%) | 38 | 37 |
| 06.12.2023 10:05:58 | 18 | 0.9700 | -0.01 | (-1.02%) | 2000 | 1 940 |
| 06.12.2023 10:04:37 | 17 | 0.9700 | -0.01 | (-1.02%) | 2 | 2 |
| 06.12.2023 10:02:40 | 16 | 0.9500 | -0.03 | (-3.06%) | 899 | 854 |
| 06.12.2023 10:02:40 | 15 | 0.9500 | -0.03 | (-3.06%) | 600 | 570 |
| 06.12.2023 09:50:41 | 14 | 0.9700 | -0.01 | (-1.02%) | 1 | 1 |
| 06.12.2023 09:49:46 | 13 | 0.9520 | -0.03 | (-2.86%) | 2222 | 2 115 |
| 06.12.2023 09:27:45 | 12 | 0.9500 | -0.03 | (-3.06%) | 1400 | 1 330 |
| 06.12.2023 09:27:45 | 11 | 0.9520 | -0.03 | (-2.86%) | 2600 | 2 475 |
| 06.12.2023 09:21:06 | 10 | 0.9740 | -0.01 | (-0.61%) | 1 | 1 |
| 06.12.2023 09:19:20 | 9 | 0.9520 | -0.03 | (-2.86%) | 2400 | 2 285 |
| 06.12.2023 09:19:20 | 8 | 0.9560 | -0.02 | (-2.45%) | 2000 | 1 912 |
| 06.12.2023 09:14:35 | 7 | 0.9560 | -0.02 | (-2.45%) | 5000 | 4 780 |
| 06.12.2023 09:14:35 | 6 | 0.9560 | -0.02 | (-2.45%) | 100 | 96 |
| 06.12.2023 09:13:24 | 5 | 0.9600 | -0.02 | (-2.04%) | 5000 | 4 800 |
| 06.12.2023 09:13:24 | 4 | 0.9600 | -0.02 | (-2.04%) | 5000 | 4 800 |
| 06.12.2023 09:13:24 | 3 | 0.9600 | -0.02 | (-2.04%) | 1000 | 960 |
| 06.12.2023 09:13:24 | 2 | 0.9600 | -0.02 | (-2.04%) | 1350 | 1 296 |
| 06.12.2023 09:05:04 | 1 | 0.9760 | -0.00 | (-0.41%) | 12 | 12 |
| 05.12.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2023 17:01:00 | 24 | 0.9800 | -0.01 | (-1.01%) | 45 | 44 |
| 05.12.2023 17:00:00 | 23 | 0.9800 | -0.01 | (-1.01%) | 200 | 196 |
| 05.12.2023 16:49:12 | 22 | 0.9600 | -0.03 | (-3.03%) | 40 | 38 |
| 05.12.2023 16:44:41 | 21 | 0.9780 | -0.01 | (-1.21%) | 1560 | 1 526 |
| 05.12.2023 16:34:04 | 20 | 0.9800 | -0.01 | (-1.01%) | 800 | 784 |
| 05.12.2023 16:19:02 | 19 | 0.9800 | -0.01 | (-1.01%) | 66 | 65 |
| 05.12.2023 14:52:12 | 18 | 0.9600 | -0.03 | (-3.03%) | 1416 | 1 359 |
| 05.12.2023 14:52:12 | 17 | 0.9600 | -0.03 | (-3.03%) | 1200 | 1 152 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2023 14:52:12 | 16 | 0.9600 | -0.03 | (-3.03%) | 2400 | 2 304 |
| 05.12.2023 14:51:14 | 15 | 0.9680 | -0.02 | (-2.22%) | 484 | 469 |
| 05.12.2023 14:42:25 | 14 | 0.9680 | -0.02 | (-2.22%) | 3604 | 3 489 |
| 05.12.2023 14:38:22 | 13 | 0.9680 | -0.02 | (-2.22%) | 3006 | 2 910 |
| 05.12.2023 14:38:22 | 12 | 0.9680 | -0.02 | (-2.22%) | 3000 | 2 904 |
| 05.12.2023 14:38:22 | 11 | 0.9700 | -0.02 | (-2.02%) | 693 | 672 |
| 05.12.2023 14:38:22 | 10 | 0.9700 | -0.02 | (-2.02%) | 5000 | 4 850 |
| 05.12.2023 14:38:22 | 9 | 0.9720 | -0.02 | (-1.82%) | 1200 | 1 166 |
| 05.12.2023 14:38:22 | 8 | 0.9740 | -0.02 | (-1.62%) | 1000 | 974 |
| 05.12.2023 14:18:49 | 7 | 0.9800 | -0.01 | (-1.01%) | 20 | 20 |
| 05.12.2023 13:58:08 | 6 | 1.0000 | +0.01 | (+1.01%) | 913 | 913 |
| 05.12.2023 13:58:08 | 5 | 1.0000 | +0.01 | (+1.01%) | 87 | 87 |
| 05.12.2023 13:16:42 | 4 | 1.0000 | +0.01 | (+1.01%) | 1000 | 1 000 |
| 05.12.2023 09:15:01 | 3 | 1.0000 | +0.01 | (+1.01%) | 343 | 343 |
| 05.12.2023 09:07:51 | 2 | 1.0000 | +0.01 | (+1.01%) | 53 | 53 |
| 05.12.2023 09:01:04 | 1 | 1.0000 | +0.01 | (+1.01%) | 15 | 15 |
| 04.12.2023 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2023 16:35:23 | 50 | 0.9900 | -0.01 | (-1.49%) | 1 | 1 |
| 04.12.2023 15:57:40 | 49 | 0.9800 | -0.02 | (-2.49%) | 807 | 791 |
| 04.12.2023 15:57:40 | 48 | 0.9800 | -0.02 | (-2.49%) | 1300 | 1 274 |
| 04.12.2023 15:57:40 | 47 | 0.9800 | -0.02 | (-2.49%) | 661 | 648 |
| 04.12.2023 15:15:50 | 46 | 0.9900 | -0.01 | (-1.49%) | 1000 | 990 |
| 04.12.2023 14:49:10 | 45 | 0.9800 | -0.02 | (-2.49%) | 2700 | 2 646 |
| 04.12.2023 12:52:40 | 44 | 0.9800 | -0.02 | (-2.49%) | 1579 | 1 547 |
| 04.12.2023 12:52:40 | 43 | 0.9800 | -0.02 | (-2.49%) | 1088 | 1 066 |
| 04.12.2023 12:19:25 | 42 | 1.0000 | -0.00 | (-0.50%) | 2 | 2 |
| 04.12.2023 12:05:11 | 41 | 0.9900 | -0.01 | (-1.49%) | 750 | 743 |
| 04.12.2023 11:32:49 | 40 | 1.0050 | 0.00 | (0.00%) | 15 | 15 |
| 04.12.2023 11:10:38 | 39 | 1.0000 | -0.00 | (-0.50%) | 70 | 70 |
| 04.12.2023 10:54:36 | 38 | 1.0000 | -0.00 | (-0.50%) | 202 | 202 |
| 04.12.2023 10:53:21 | 37 | 1.0000 | -0.00 | (-0.50%) | 795 | 795 |
| 04.12.2023 10:53:21 | 36 | 1.0000 | -0.00 | (-0.50%) | 724 | 724 |
| 04.12.2023 10:53:04 | 35 | 1.0000 | -0.00 | (-0.50%) | 1000 | 1 000 |
| 04.12.2023 10:50:12 | 34 | 1.0000 | -0.00 | (-0.50%) | 1010 | 1 010 |
| 04.12.2023 10:50:12 | 33 | 1.0000 | -0.00 | (-0.50%) | 1519 | 1 519 |
| 04.12.2023 10:50:12 | 32 | 1.0000 | -0.00 | (-0.50%) | 471 | 471 |
| 04.12.2023 10:38:16 | 31 | 1.0000 | -0.00 | (-0.50%) | 1 | 1 |
| 04.12.2023 10:37:09 | 30 | 0.9780 | -0.03 | (-2.69%) | 60 | 59 |
| 04.12.2023 10:36:50 | 29 | 0.9800 | -0.02 | (-2.49%) | 1900 | 1 862 |
| 04.12.2023 10:36:50 | 28 | 0.9800 | -0.02 | (-2.49%) | 623 | 611 |
| 04.12.2023 10:08:06 | 27 | 1.0000 | -0.00 | (-0.50%) | 1 | 1 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPONAR00012 |
|---|---|
| Data debiutu: | 19.01.1998 |
| Liczba akcji: | 68 582 150 |
| Kapitalizacja: | 67 073 343 |
| Enterprise Value: | 52 834 343 |
| 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. Mogilska 65, 31-545, Kraków, 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
