- Akcje GPW •
- KRUK SA (KRU) •
- Transakcje
Transakcje KRU (KRUK)
170.00-1.60(-0.93%)KRUK SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 16.08.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.08.2019 17:02:58 | 593 | 170.0000 | -1.60 | (-0.93%) | 1000 | 170 000 |
| 16.08.2019 17:00:00 | 592 | 170.0000 | -1.60 | (-0.93%) | 6 | 1 020 |
| 16.08.2019 17:00:00 | 591 | 170.0000 | -1.60 | (-0.93%) | 10 | 1 700 |
| 16.08.2019 17:00:00 | 590 | 170.0000 | -1.60 | (-0.93%) | 3 | 510 |
| 16.08.2019 17:00:00 | 589 | 170.0000 | -1.60 | (-0.93%) | 6 | 1 020 |
| 16.08.2019 17:00:00 | 588 | 170.0000 | -1.60 | (-0.93%) | 264 | 44 880 |
| 16.08.2019 17:00:00 | 587 | 170.0000 | -1.60 | (-0.93%) | 3 | 510 |
| 16.08.2019 17:00:00 | 586 | 170.0000 | -1.60 | (-0.93%) | 10 | 1 700 |
| 16.08.2019 17:00:00 | 585 | 170.0000 | -1.60 | (-0.93%) | 3 | 510 |
| 16.08.2019 17:00:00 | 584 | 170.0000 | -1.60 | (-0.93%) | 6 | 1 020 |
| 16.08.2019 17:00:00 | 583 | 170.0000 | -1.60 | (-0.93%) | 3 | 510 |
| 16.08.2019 17:00:00 | 582 | 170.0000 | -1.60 | (-0.93%) | 3 | 510 |
| 16.08.2019 17:00:00 | 581 | 170.0000 | -1.60 | (-0.93%) | 639 | 108 630 |
| 16.08.2019 17:00:00 | 580 | 170.0000 | -1.60 | (-0.93%) | 27 | 4 590 |
| 16.08.2019 17:00:00 | 579 | 170.0000 | -1.60 | (-0.93%) | 15 | 2 550 |
| 16.08.2019 17:00:00 | 578 | 170.0000 | -1.60 | (-0.93%) | 5 | 850 |
| 16.08.2019 17:00:00 | 577 | 170.0000 | -1.60 | (-0.93%) | 62 | 10 540 |
| 16.08.2019 17:00:00 | 576 | 170.0000 | -1.60 | (-0.93%) | 2 | 340 |
| 16.08.2019 17:00:00 | 575 | 170.0000 | -1.60 | (-0.93%) | 20 | 3 400 |
| 16.08.2019 17:00:00 | 574 | 170.0000 | -1.60 | (-0.93%) | 24 | 4 080 |
| 16.08.2019 17:00:00 | 573 | 170.0000 | -1.60 | (-0.93%) | 1 | 170 |
| 16.08.2019 17:00:00 | 572 | 170.0000 | -1.60 | (-0.93%) | 50 | 8 500 |
| 16.08.2019 17:00:00 | 571 | 170.0000 | -1.60 | (-0.93%) | 24 | 4 080 |
| 16.08.2019 17:00:00 | 570 | 170.0000 | -1.60 | (-0.93%) | 5 | 850 |
| 16.08.2019 17:00:00 | 569 | 170.0000 | -1.60 | (-0.93%) | 7 | 1 190 |
| 16.08.2019 17:00:00 | 568 | 170.0000 | -1.60 | (-0.93%) | 67 | 11 390 |
| 16.08.2019 17:00:00 | 567 | 170.0000 | -1.60 | (-0.93%) | 1 | 170 |
| 16.08.2019 17:00:00 | 566 | 170.0000 | -1.60 | (-0.93%) | 34 | 5 780 |
| 16.08.2019 16:49:58 | 565 | 172.1000 | +0.50 | (+0.29%) | 67 | 11 531 |
| 16.08.2019 16:49:56 | 564 | 171.5000 | -0.10 | (-0.06%) | 30 | 5 145 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.08.2019 16:49:53 | 563 | 172.1000 | +0.50 | (+0.29%) | 68 | 11 703 |
| 16.08.2019 16:49:50 | 562 | 172.1000 | +0.50 | (+0.29%) | 35 | 6 024 |
| 16.08.2019 16:49:46 | 561 | 171.4000 | -0.20 | (-0.12%) | 6 | 1 028 |
| 16.08.2019 16:49:45 | 560 | 172.1000 | +0.50 | (+0.29%) | 37 | 6 368 |
| 16.08.2019 16:49:42 | 559 | 172.1000 | +0.50 | (+0.29%) | 59 | 10 154 |
| 16.08.2019 16:49:36 | 558 | 172.0000 | +0.40 | (+0.23%) | 23 | 3 956 |
| 16.08.2019 16:49:36 | 557 | 172.1000 | +0.50 | (+0.29%) | 65 | 11 187 |
| 16.08.2019 16:49:30 | 556 | 172.0000 | +0.40 | (+0.23%) | 2 | 344 |
| 16.08.2019 16:49:30 | 555 | 172.0000 | +0.40 | (+0.23%) | 28 | 4 816 |
| 16.08.2019 16:49:30 | 554 | 172.0000 | +0.40 | (+0.23%) | 11 | 1 892 |
| 16.08.2019 16:49:24 | 553 | 172.0000 | +0.40 | (+0.23%) | 47 | 8 084 |
| 16.08.2019 16:49:16 | 552 | 171.9000 | +0.30 | (+0.17%) | 34 | 5 845 |
| 16.08.2019 16:49:15 | 551 | 171.1000 | -0.50 | (-0.29%) | 50 | 8 555 |
| 16.08.2019 16:49:11 | 550 | 172.0000 | +0.40 | (+0.23%) | 46 | 7 912 |
| 16.08.2019 16:49:00 | 549 | 171.9000 | +0.30 | (+0.17%) | 55 | 9 455 |
| 16.08.2019 16:48:56 | 548 | 171.1000 | -0.50 | (-0.29%) | 10 | 1 711 |
| 16.08.2019 16:48:56 | 547 | 171.1000 | -0.50 | (-0.29%) | 40 | 6 844 |
| 16.08.2019 16:48:56 | 546 | 172.0000 | +0.40 | (+0.23%) | 9 | 1 548 |
| 16.08.2019 16:48:56 | 545 | 172.0000 | +0.40 | (+0.23%) | 10 | 1 720 |
| 16.08.2019 16:48:56 | 544 | 172.0000 | +0.40 | (+0.23%) | 17 | 2 924 |
| 16.08.2019 16:48:51 | 543 | 171.9000 | +0.30 | (+0.17%) | 40 | 6 876 |
| 16.08.2019 16:48:50 | 542 | 171.8000 | +0.20 | (+0.12%) | 30 | 5 154 |
| 16.08.2019 16:48:50 | 541 | 171.8000 | +0.20 | (+0.12%) | 396 | 68 033 |
| 16.08.2019 16:48:50 | 540 | 171.6000 | -0.00 | (-0.00%) | 17 | 2 917 |
| 16.08.2019 16:48:47 | 539 | 171.5000 | -0.10 | (-0.06%) | 10 | 1 715 |
| 16.08.2019 16:48:47 | 538 | 171.5000 | -0.10 | (-0.06%) | 2 | 343 |
| 16.08.2019 16:48:32 | 537 | 171.5000 | -0.10 | (-0.06%) | 35 | 6 003 |
| 16.08.2019 16:48:23 | 536 | 171.5000 | -0.10 | (-0.06%) | 49 | 8 404 |
| 16.08.2019 16:48:04 | 535 | 171.3000 | -0.30 | (-0.17%) | 19 | 3 255 |
| 16.08.2019 16:48:04 | 534 | 171.3000 | -0.30 | (-0.17%) | 10 | 1 713 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.08.2019 16:48:04 | 533 | 171.3000 | -0.30 | (-0.17%) | 15 | 2 570 |
| 16.08.2019 16:47:28 | 532 | 171.0000 | -0.60 | (-0.35%) | 10 | 1 710 |
| 16.08.2019 16:47:28 | 531 | 171.0000 | -0.60 | (-0.35%) | 3 | 513 |
| 16.08.2019 16:47:28 | 530 | 171.0000 | -0.60 | (-0.35%) | 12 | 2 052 |
| 16.08.2019 16:47:28 | 529 | 171.0000 | -0.60 | (-0.35%) | 39 | 6 669 |
| 16.08.2019 16:46:58 | 528 | 171.0000 | -0.60 | (-0.35%) | 3 | 513 |
| 16.08.2019 16:46:58 | 527 | 171.0000 | -0.60 | (-0.35%) | 36 | 6 156 |
| 16.08.2019 16:46:56 | 526 | 170.5000 | -1.10 | (-0.64%) | 9 | 1 535 |
| 16.08.2019 16:46:23 | 525 | 171.0000 | -0.60 | (-0.35%) | 14 | 2 394 |
| 16.08.2019 16:46:23 | 524 | 171.0000 | -0.60 | (-0.35%) | 24 | 4 104 |
| 16.08.2019 16:45:32 | 523 | 170.5000 | -1.10 | (-0.64%) | 20 | 3 410 |
| 16.08.2019 16:44:58 | 522 | 171.0000 | -0.60 | (-0.35%) | 43 | 7 353 |
| 16.08.2019 16:44:58 | 521 | 170.5000 | -1.10 | (-0.64%) | 30 | 5 115 |
| 16.08.2019 16:44:32 | 520 | 170.5000 | -1.10 | (-0.64%) | 15 | 2 558 |
| 16.08.2019 16:44:27 | 519 | 170.5000 | -1.10 | (-0.64%) | 100 | 17 050 |
| 16.08.2019 16:44:01 | 518 | 171.0000 | -0.60 | (-0.35%) | 52 | 8 892 |
| 16.08.2019 16:42:58 | 517 | 170.5000 | -1.10 | (-0.64%) | 9 | 1 535 |
| 16.08.2019 16:42:03 | 516 | 171.0000 | -0.60 | (-0.35%) | 58 | 9 918 |
| 16.08.2019 16:41:00 | 515 | 170.5000 | -1.10 | (-0.64%) | 20 | 3 410 |
| 16.08.2019 16:40:42 | 514 | 171.0000 | -0.60 | (-0.35%) | 47 | 8 037 |
| 16.08.2019 16:39:27 | 513 | 170.8000 | -0.80 | (-0.47%) | 10 | 1 708 |
| 16.08.2019 16:39:08 | 512 | 170.5000 | -1.10 | (-0.64%) | 3 | 512 |
| 16.08.2019 16:39:08 | 511 | 170.6000 | -1.00 | (-0.58%) | 47 | 8 018 |
| 16.08.2019 16:38:58 | 510 | 170.4000 | -1.20 | (-0.70%) | 20 | 3 408 |
| 16.08.2019 16:38:41 | 509 | 170.4000 | -1.20 | (-0.70%) | 10 | 1 704 |
| 16.08.2019 16:38:41 | 508 | 170.4000 | -1.20 | (-0.70%) | 10 | 1 704 |
| 16.08.2019 16:37:59 | 507 | 171.0000 | -0.60 | (-0.35%) | 42 | 7 182 |
| 16.08.2019 16:37:34 | 506 | 171.0000 | -0.60 | (-0.35%) | 34 | 5 814 |
| 16.08.2019 16:36:27 | 505 | 170.7000 | -0.90 | (-0.52%) | 11 | 1 878 |
| 16.08.2019 16:35:08 | 504 | 170.7000 | -0.90 | (-0.52%) | 9 | 1 536 |
| 16.08.2019 16:35:08 | 503 | 170.6000 | -1.00 | (-0.58%) | 24 | 4 094 |
| 16.08.2019 16:34:24 | 502 | 170.6000 | -1.00 | (-0.58%) | 34 | 5 800 |
| 16.08.2019 16:29:12 | 501 | 170.0000 | -1.60 | (-0.93%) | 20 | 3 400 |
| 16.08.2019 16:29:02 | 500 | 170.0000 | -1.60 | (-0.93%) | 47 | 7 990 |
| 16.08.2019 16:28:32 | 499 | 170.0000 | -1.60 | (-0.93%) | 17 | 2 890 |
| 16.08.2019 16:28:32 | 498 | 169.7000 | -1.90 | (-1.11%) | 24 | 4 073 |
| 16.08.2019 16:28:32 | 497 | 169.7000 | -1.90 | (-1.11%) | 48 | 8 146 |
| 16.08.2019 16:28:32 | 496 | 169.7000 | -1.90 | (-1.11%) | 11 | 1 867 |
| 16.08.2019 16:21:00 | 495 | 169.1000 | -2.50 | (-1.46%) | 20 | 3 382 |
| 16.08.2019 16:20:04 | 494 | 169.3000 | -2.30 | (-1.34%) | 29 | 4 910 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLKRK0000010 |
|---|---|
| Data debiutu: | 10.05.2011 |
| Liczba akcji: | 18 930 655 |
| Kapitalizacja: | 3 218 211 350 |
| 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/ |
