- Akcje GPW •
- KRUK SA (KRU) •
- Transakcje
Transakcje KRU (KRUK)
189.50-0.80(-0.42%)KRUK SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 25.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:42:31 | 316 | 189.5000 | -0.80 | (-0.42%) | 10 | 1 895 |
| 13:37:31 | 315 | 190.0000 | -0.30 | (-0.16%) | 10 | 1 900 |
| 13:37:31 | 314 | 190.0000 | -0.30 | (-0.16%) | 38 | 7 220 |
| 13:37:31 | 313 | 190.0000 | -0.30 | (-0.16%) | 45 | 8 550 |
| 13:37:31 | 312 | 190.0000 | -0.30 | (-0.16%) | 117 | 22 230 |
| 13:37:31 | 311 | 190.0000 | -0.30 | (-0.16%) | 44 | 8 360 |
| 13:37:31 | 310 | 189.9000 | -0.40 | (-0.21%) | 46 | 8 735 |
| 13:35:47 | 309 | 189.9000 | -0.40 | (-0.21%) | 4 | 760 |
| 13:35:47 | 308 | 189.9000 | -0.40 | (-0.21%) | 96 | 18 230 |
| 13:32:08 | 307 | 189.8000 | -0.50 | (-0.26%) | 6 | 1 139 |
| 13:27:33 | 306 | 189.8000 | -0.50 | (-0.26%) | 30 | 5 694 |
| 13:27:33 | 305 | 189.8000 | -0.50 | (-0.26%) | 34 | 6 453 |
| 13:27:33 | 304 | 189.8000 | -0.50 | (-0.26%) | 35 | 6 643 |
| 13:14:12 | 303 | 189.5000 | -0.80 | (-0.42%) | 51 | 9 665 |
| 13:12:09 | 302 | 189.8000 | -0.50 | (-0.26%) | 40 | 7 592 |
| 13:12:04 | 301 | 189.7000 | -0.60 | (-0.32%) | 11 | 2 087 |
| 13:12:04 | 300 | 189.7000 | -0.60 | (-0.32%) | 62 | 11 761 |
| 13:12:04 | 299 | 189.7000 | -0.60 | (-0.32%) | 43 | 8 157 |
| 13:11:50 | 298 | 189.5000 | -0.80 | (-0.42%) | 94 | 17 813 |
| 13:11:50 | 297 | 189.5000 | -0.80 | (-0.42%) | 100 | 18 950 |
| 13:11:50 | 296 | 189.5000 | -0.80 | (-0.42%) | 20 | 3 790 |
| 13:11:36 | 295 | 189.4000 | -0.90 | (-0.47%) | 100 | 18 940 |
| 13:11:06 | 294 | 189.5000 | -0.80 | (-0.42%) | 85 | 16 108 |
| 13:07:36 | 293 | 189.6000 | -0.70 | (-0.37%) | 2 | 379 |
| 13:00:28 | 292 | 189.6000 | -0.70 | (-0.37%) | 68 | 12 893 |
| 13:00:28 | 291 | 189.6000 | -0.70 | (-0.37%) | 32 | 6 067 |
| 12:57:54 | 290 | 189.5000 | -0.80 | (-0.42%) | 6 | 1 137 |
| 12:55:33 | 289 | 189.5000 | -0.80 | (-0.42%) | 10 | 1 895 |
| 12:51:20 | 288 | 189.5000 | -0.80 | (-0.42%) | 81 | 15 350 |
| 12:47:54 | 287 | 189.5000 | -0.80 | (-0.42%) | 8 | 1 516 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:47:38 | 286 | 189.5000 | -0.80 | (-0.42%) | 50 | 9 475 |
| 12:47:37 | 285 | 189.5000 | -0.80 | (-0.42%) | 50 | 9 475 |
| 12:47:37 | 284 | 189.5000 | -0.80 | (-0.42%) | 50 | 9 475 |
| 12:47:03 | 283 | 189.3000 | -1.00 | (-0.53%) | 35 | 6 626 |
| 12:47:03 | 282 | 189.3000 | -1.00 | (-0.53%) | 2 | 379 |
| 12:47:03 | 281 | 189.3000 | -1.00 | (-0.53%) | 70 | 13 251 |
| 12:47:03 | 280 | 189.3000 | -1.00 | (-0.53%) | 128 | 24 230 |
| 12:47:03 | 279 | 189.3000 | -1.00 | (-0.53%) | 100 | 18 930 |
| 12:31:29 | 278 | 189.2000 | -1.10 | (-0.58%) | 11 | 2 081 |
| 12:31:26 | 277 | 189.3000 | -1.00 | (-0.53%) | 74 | 14 008 |
| 12:17:51 | 276 | 189.3000 | -1.00 | (-0.53%) | 26 | 4 922 |
| 12:17:51 | 275 | 189.4000 | -0.90 | (-0.47%) | 11 | 2 083 |
| 12:09:42 | 274 | 189.7000 | -0.60 | (-0.32%) | 5 | 949 |
| 12:09:42 | 273 | 189.7000 | -0.60 | (-0.32%) | 210 | 39 837 |
| 12:09:42 | 272 | 189.6000 | -0.70 | (-0.37%) | 34 | 6 446 |
| 12:09:42 | 271 | 189.6000 | -0.70 | (-0.37%) | 36 | 6 826 |
| 12:09:42 | 270 | 189.6000 | -0.70 | (-0.37%) | 215 | 40 764 |
| 12:07:25 | 269 | 189.2000 | -1.10 | (-0.58%) | 37 | 7 000 |
| 12:03:38 | 268 | 189.4000 | -0.90 | (-0.47%) | 378 | 71 593 |
| 12:03:38 | 267 | 189.0000 | -1.30 | (-0.68%) | 47 | 8 883 |
| 12:03:38 | 266 | 189.0000 | -1.30 | (-0.68%) | 50 | 9 450 |
| 12:03:38 | 265 | 189.4000 | -0.90 | (-0.47%) | 4503 | 852 868 |
| 12:03:38 | 264 | 189.3000 | -1.00 | (-0.53%) | 80 | 15 144 |
| 12:03:38 | 263 | 189.3000 | -1.00 | (-0.53%) | 298 | 56 411 |
| 12:03:27 | 262 | 189.1000 | -1.20 | (-0.63%) | 62 | 11 724 |
| 12:03:27 | 261 | 189.1000 | -1.20 | (-0.63%) | 54 | 10 211 |
| 12:03:27 | 260 | 189.3000 | -1.00 | (-0.53%) | 100 | 18 930 |
| 12:03:27 | 259 | 189.3000 | -1.00 | (-0.53%) | 45 | 8 519 |
| 12:01:31 | 258 | 189.4000 | -0.90 | (-0.47%) | 41 | 7 765 |
| 12:01:31 | 257 | 189.4000 | -0.90 | (-0.47%) | 63 | 11 932 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:59:29 | 256 | 189.4000 | -0.90 | (-0.47%) | 27 | 5 114 |
| 11:59:29 | 255 | 189.4000 | -0.90 | (-0.47%) | 31 | 5 871 |
| 11:59:29 | 254 | 189.4000 | -0.90 | (-0.47%) | 87 | 16 478 |
| 11:59:29 | 253 | 189.4000 | -0.90 | (-0.47%) | 63 | 11 932 |
| 11:59:09 | 252 | 189.4000 | -0.90 | (-0.47%) | 31 | 5 871 |
| 11:59:09 | 251 | 189.4000 | -0.90 | (-0.47%) | 60 | 11 364 |
| 11:59:09 | 250 | 189.4000 | -0.90 | (-0.47%) | 62 | 11 743 |
| 11:59:09 | 249 | 189.4000 | -0.90 | (-0.47%) | 86 | 16 288 |
| 11:59:09 | 248 | 189.4000 | -0.90 | (-0.47%) | 14 | 2 652 |
| 11:58:55 | 247 | 189.4000 | -0.90 | (-0.47%) | 22 | 4 167 |
| 11:58:50 | 246 | 189.4000 | -0.90 | (-0.47%) | 29 | 5 493 |
| 11:58:50 | 245 | 189.4000 | -0.90 | (-0.47%) | 2 | 379 |
| 11:58:50 | 244 | 189.4000 | -0.90 | (-0.47%) | 35 | 6 629 |
| 11:58:50 | 243 | 189.4000 | -0.90 | (-0.47%) | 62 | 11 743 |
| 11:58:50 | 242 | 189.4000 | -0.90 | (-0.47%) | 51 | 9 659 |
| 11:58:17 | 241 | 189.4000 | -0.90 | (-0.47%) | 1 | 189 |
| 11:52:13 | 240 | 189.8000 | -0.50 | (-0.26%) | 6 | 1 139 |
| 11:43:14 | 239 | 189.7000 | -0.60 | (-0.32%) | 57 | 10 813 |
| 11:43:07 | 238 | 189.7000 | -0.60 | (-0.32%) | 12 | 2 276 |
| 11:43:07 | 237 | 189.7000 | -0.60 | (-0.32%) | 60 | 11 382 |
| 11:43:04 | 236 | 189.8000 | -0.50 | (-0.26%) | 100 | 18 980 |
| 11:43:04 | 235 | 189.8000 | -0.50 | (-0.26%) | 3 | 569 |
| 11:43:04 | 234 | 189.8000 | -0.50 | (-0.26%) | 15 | 2 847 |
| 11:32:09 | 233 | 189.7000 | -0.60 | (-0.32%) | 77 | 14 607 |
| 11:30:55 | 232 | 189.7000 | -0.60 | (-0.32%) | 43 | 8 157 |
| 11:30:47 | 231 | 189.7000 | -0.60 | (-0.32%) | 20 | 3 794 |
| 11:30:47 | 230 | 189.8000 | -0.50 | (-0.26%) | 75 | 14 235 |
| 11:27:20 | 229 | 190.1000 | -0.20 | (-0.11%) | 57 | 10 836 |
| 11:26:38 | 228 | 190.5000 | +0.20 | (+0.11%) | 53 | 10 097 |
| 11:26:38 | 227 | 190.5000 | +0.20 | (+0.11%) | 25 | 4 763 |
| 11:26:38 | 226 | 190.5000 | +0.20 | (+0.11%) | 40 | 7 620 |
| 11:26:35 | 225 | 190.2000 | -0.10 | (-0.05%) | 11 | 2 092 |
| 11:26:35 | 224 | 190.2000 | -0.10 | (-0.05%) | 36 | 6 847 |
| 11:26:33 | 223 | 190.1000 | -0.20 | (-0.11%) | 25 | 4 753 |
| 11:26:15 | 222 | 190.0000 | -0.30 | (-0.16%) | 41 | 7 790 |
| 11:26:15 | 221 | 190.0000 | -0.30 | (-0.16%) | 50 | 9 500 |
| 11:26:13 | 220 | 189.9000 | -0.40 | (-0.21%) | 49 | 9 305 |
| 11:21:24 | 219 | 189.6000 | -0.70 | (-0.37%) | 17 | 3 223 |
| 11:11:48 | 218 | 189.8000 | -0.50 | (-0.26%) | 210 | 39 858 |
| 11:11:48 | 217 | 189.8000 | -0.50 | (-0.26%) | 39 | 7 402 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLKRK0000010 |
|---|---|
| Data debiutu: | 10.05.2011 |
| Liczba akcji: | 18 886 861 |
| Kapitalizacja: | 3 579 060 160 |
| Sektor: | GPW: Finanse inne |
KRUK działa na rynku zarządzania wierzytelnościami w Polsce i Rumunii. Głównym segmentem działalności spółki jest zakup i windykacja portfeli... KRUK działa na rynku zarządzania wierzytelnościami w Polsce i Rumunii. Głównym segmentem działalności spółki jest zakup i windykacja portfeli przeterminowanych wierzytelności konsumenckich, głównie od banków i innych instytucji finansowych. Spółka oferuje także usługi windykacji na zlecenie.
| Nazwa: | KRUK SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Wołowska 8, 51-116, Wrocław, POLSKA |
| CEO: | Piotr Krupa |
| NIP: | 8942389605 |
| REGON: | 931189985 |
| KRS: | 0000240829 |
| Telefon: | +48 (71) 790 28 00 |
| WWW: | http://pl.kruk.eu/ |
