- Akcje GPW •
- KRUK SA (KRU) •
- Transakcje
Transakcje KRU (KRUK)
167.60-0.90(-0.53%)KRUK SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 17.01.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.01.2020 17:02:12 | 1084 | 167.6000 | -0.90 | (-0.53%) | 12 | 2 011 |
| 17.01.2020 17:00:17 | 1083 | 167.6000 | -0.90 | (-0.53%) | 3 | 503 |
| 17.01.2020 17:00:17 | 1082 | 167.6000 | -0.90 | (-0.53%) | 5 | 838 |
| 17.01.2020 17:00:17 | 1081 | 167.6000 | -0.90 | (-0.53%) | 1 | 168 |
| 17.01.2020 17:00:17 | 1080 | 167.6000 | -0.90 | (-0.53%) | 14 | 2 346 |
| 17.01.2020 17:00:00 | 1079 | 167.6000 | -0.90 | (-0.53%) | 6 | 1 006 |
| 17.01.2020 17:00:00 | 1078 | 167.6000 | -0.90 | (-0.53%) | 1 | 168 |
| 17.01.2020 17:00:00 | 1077 | 167.6000 | -0.90 | (-0.53%) | 7 | 1 173 |
| 17.01.2020 17:00:00 | 1076 | 167.6000 | -0.90 | (-0.53%) | 3 | 503 |
| 17.01.2020 17:00:00 | 1075 | 167.6000 | -0.90 | (-0.53%) | 23 | 3 855 |
| 17.01.2020 17:00:00 | 1074 | 167.6000 | -0.90 | (-0.53%) | 1 | 168 |
| 17.01.2020 17:00:00 | 1073 | 167.6000 | -0.90 | (-0.53%) | 5 | 838 |
| 17.01.2020 17:00:00 | 1072 | 167.6000 | -0.90 | (-0.53%) | 2 | 335 |
| 17.01.2020 17:00:00 | 1071 | 167.6000 | -0.90 | (-0.53%) | 9 | 1 508 |
| 17.01.2020 17:00:00 | 1070 | 167.6000 | -0.90 | (-0.53%) | 50 | 8 380 |
| 17.01.2020 17:00:00 | 1069 | 167.6000 | -0.90 | (-0.53%) | 3 | 503 |
| 17.01.2020 17:00:00 | 1068 | 167.6000 | -0.90 | (-0.53%) | 3 | 503 |
| 17.01.2020 17:00:00 | 1067 | 167.6000 | -0.90 | (-0.53%) | 1 | 168 |
| 17.01.2020 17:00:00 | 1066 | 167.6000 | -0.90 | (-0.53%) | 5 | 838 |
| 17.01.2020 17:00:00 | 1065 | 167.6000 | -0.90 | (-0.53%) | 33 | 5 531 |
| 17.01.2020 17:00:00 | 1064 | 167.6000 | -0.90 | (-0.53%) | 16 | 2 682 |
| 17.01.2020 17:00:00 | 1063 | 167.6000 | -0.90 | (-0.53%) | 2 | 335 |
| 17.01.2020 17:00:00 | 1062 | 167.6000 | -0.90 | (-0.53%) | 9 | 1 508 |
| 17.01.2020 17:00:00 | 1061 | 167.6000 | -0.90 | (-0.53%) | 27 | 4 525 |
| 17.01.2020 17:00:00 | 1060 | 167.6000 | -0.90 | (-0.53%) | 2 | 335 |
| 17.01.2020 17:00:00 | 1059 | 167.6000 | -0.90 | (-0.53%) | 104 | 17 430 |
| 17.01.2020 17:00:00 | 1058 | 167.6000 | -0.90 | (-0.53%) | 2 | 335 |
| 17.01.2020 17:00:00 | 1057 | 167.6000 | -0.90 | (-0.53%) | 1 | 168 |
| 17.01.2020 17:00:00 | 1056 | 167.6000 | -0.90 | (-0.53%) | 16 | 2 682 |
| 17.01.2020 17:00:00 | 1055 | 167.6000 | -0.90 | (-0.53%) | 3 | 503 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2020 16:49:46 | 1054 | 168.4000 | -0.10 | (-0.06%) | 12 | 2 021 |
| 17.01.2020 16:49:46 | 1053 | 168.4000 | -0.10 | (-0.06%) | 14 | 2 358 |
| 17.01.2020 16:48:15 | 1052 | 168.4000 | -0.10 | (-0.06%) | 60 | 10 104 |
| 17.01.2020 16:48:15 | 1051 | 168.1000 | -0.40 | (-0.24%) | 31 | 5 211 |
| 17.01.2020 16:48:15 | 1050 | 168.1000 | -0.40 | (-0.24%) | 19 | 3 194 |
| 17.01.2020 16:47:45 | 1049 | 168.1000 | -0.40 | (-0.24%) | 9 | 1 513 |
| 17.01.2020 16:47:45 | 1048 | 168.1000 | -0.40 | (-0.24%) | 9 | 1 513 |
| 17.01.2020 16:47:29 | 1047 | 168.4000 | -0.10 | (-0.06%) | 9 | 1 516 |
| 17.01.2020 16:47:29 | 1046 | 168.6000 | +0.10 | (+0.06%) | 5 | 843 |
| 17.01.2020 16:47:12 | 1045 | 168.5000 | 0.00 | (0.00%) | 16 | 2 696 |
| 17.01.2020 16:47:12 | 1044 | 168.5000 | 0.00 | (0.00%) | 93 | 15 671 |
| 17.01.2020 16:46:50 | 1043 | 168.5000 | 0.00 | (0.00%) | 45 | 7 583 |
| 17.01.2020 16:44:36 | 1042 | 168.3000 | -0.20 | (-0.12%) | 1 | 168 |
| 17.01.2020 16:44:36 | 1041 | 168.3000 | -0.20 | (-0.12%) | 180 | 30 294 |
| 17.01.2020 16:44:26 | 1040 | 168.3000 | -0.20 | (-0.12%) | 76 | 12 791 |
| 17.01.2020 16:44:26 | 1039 | 168.3000 | -0.20 | (-0.12%) | 44 | 7 405 |
| 17.01.2020 16:44:26 | 1038 | 168.3000 | -0.20 | (-0.12%) | 100 | 16 830 |
| 17.01.2020 16:43:48 | 1037 | 168.0000 | -0.50 | (-0.30%) | 91 | 15 288 |
| 17.01.2020 16:43:47 | 1036 | 168.1000 | -0.40 | (-0.24%) | 35 | 5 884 |
| 17.01.2020 16:43:45 | 1035 | 168.3000 | -0.20 | (-0.12%) | 180 | 30 294 |
| 17.01.2020 16:43:29 | 1034 | 168.5000 | 0.00 | (0.00%) | 54 | 9 099 |
| 17.01.2020 16:43:21 | 1033 | 168.5000 | 0.00 | (0.00%) | 41 | 6 909 |
| 17.01.2020 16:43:21 | 1032 | 168.4000 | -0.10 | (-0.06%) | 50 | 8 420 |
| 17.01.2020 16:43:12 | 1031 | 168.1000 | -0.40 | (-0.24%) | 40 | 6 724 |
| 17.01.2020 16:43:12 | 1030 | 168.1000 | -0.40 | (-0.24%) | 35 | 5 884 |
| 17.01.2020 16:43:10 | 1029 | 168.1000 | -0.40 | (-0.24%) | 35 | 5 884 |
| 17.01.2020 16:43:10 | 1028 | 168.1000 | -0.40 | (-0.24%) | 6 | 1 009 |
| 17.01.2020 16:43:09 | 1027 | 168.2000 | -0.30 | (-0.18%) | 27 | 4 541 |
| 17.01.2020 16:43:06 | 1026 | 168.3000 | -0.20 | (-0.12%) | 90 | 15 147 |
| 17.01.2020 16:43:06 | 1025 | 168.3000 | -0.20 | (-0.12%) | 50 | 8 415 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2020 16:43:06 | 1024 | 168.4000 | -0.10 | (-0.06%) | 90 | 15 156 |
| 17.01.2020 16:43:06 | 1023 | 168.5000 | 0.00 | (0.00%) | 120 | 20 220 |
| 17.01.2020 16:43:06 | 1022 | 168.5000 | 0.00 | (0.00%) | 30 | 5 055 |
| 17.01.2020 16:43:06 | 1021 | 168.5000 | 0.00 | (0.00%) | 18 | 3 033 |
| 17.01.2020 16:41:59 | 1020 | 168.3000 | -0.20 | (-0.12%) | 25 | 4 208 |
| 17.01.2020 16:41:59 | 1019 | 168.3000 | -0.20 | (-0.12%) | 39 | 6 564 |
| 17.01.2020 16:41:57 | 1018 | 168.3000 | -0.20 | (-0.12%) | 1 | 168 |
| 17.01.2020 16:41:57 | 1017 | 168.3000 | -0.20 | (-0.12%) | 50 | 8 415 |
| 17.01.2020 16:41:57 | 1016 | 168.4000 | -0.10 | (-0.06%) | 29 | 4 884 |
| 17.01.2020 16:41:55 | 1015 | 168.5000 | 0.00 | (0.00%) | 160 | 26 960 |
| 17.01.2020 16:41:55 | 1014 | 168.5000 | 0.00 | (0.00%) | 25 | 4 213 |
| 17.01.2020 16:41:55 | 1013 | 168.5000 | 0.00 | (0.00%) | 50 | 8 425 |
| 17.01.2020 16:40:34 | 1012 | 168.2000 | -0.30 | (-0.18%) | 5 | 841 |
| 17.01.2020 16:40:33 | 1011 | 168.5000 | 0.00 | (0.00%) | 35 | 5 898 |
| 17.01.2020 16:40:31 | 1010 | 168.6000 | +0.10 | (+0.06%) | 21 | 3 541 |
| 17.01.2020 16:40:31 | 1009 | 168.6000 | +0.10 | (+0.06%) | 44 | 7 418 |
| 17.01.2020 16:40:31 | 1008 | 168.5000 | 0.00 | (0.00%) | 259 | 43 642 |
| 17.01.2020 16:40:31 | 1007 | 168.5000 | 0.00 | (0.00%) | 35 | 5 898 |
| 17.01.2020 16:40:31 | 1006 | 168.5000 | 0.00 | (0.00%) | 15 | 2 528 |
| 17.01.2020 16:39:31 | 1005 | 168.6000 | +0.10 | (+0.06%) | 27 | 4 552 |
| 17.01.2020 16:38:30 | 1004 | 168.5000 | 0.00 | (0.00%) | 11 | 1 854 |
| 17.01.2020 16:38:30 | 1003 | 168.5000 | 0.00 | (0.00%) | 14 | 2 359 |
| 17.01.2020 16:38:30 | 1002 | 168.5000 | 0.00 | (0.00%) | 20 | 3 370 |
| 17.01.2020 16:38:16 | 1001 | 168.5000 | 0.00 | (0.00%) | 25 | 4 213 |
| 17.01.2020 16:38:07 | 1000 | 168.1000 | -0.40 | (-0.24%) | 77 | 12 944 |
| 17.01.2020 16:38:04 | 999 | 168.5000 | 0.00 | (0.00%) | 40 | 6 740 |
| 17.01.2020 16:37:47 | 998 | 168.3000 | -0.20 | (-0.12%) | 91 | 15 315 |
| 17.01.2020 16:37:47 | 997 | 168.3000 | -0.20 | (-0.12%) | 20 | 3 366 |
| 17.01.2020 16:37:44 | 996 | 168.5000 | 0.00 | (0.00%) | 325 | 54 763 |
| 17.01.2020 16:37:38 | 995 | 168.6000 | +0.10 | (+0.06%) | 6 | 1 012 |
| 17.01.2020 16:37:38 | 994 | 168.6000 | +0.10 | (+0.06%) | 94 | 15 848 |
| 17.01.2020 16:36:19 | 993 | 168.5000 | 0.00 | (0.00%) | 15 | 2 528 |
| 17.01.2020 16:36:19 | 992 | 168.5000 | 0.00 | (0.00%) | 35 | 5 898 |
| 17.01.2020 16:36:19 | 991 | 168.5000 | 0.00 | (0.00%) | 18 | 3 033 |
| 17.01.2020 16:36:16 | 990 | 168.6000 | +0.10 | (+0.06%) | 150 | 25 290 |
| 17.01.2020 16:35:10 | 989 | 168.5000 | 0.00 | (0.00%) | 35 | 5 898 |
| 17.01.2020 16:34:58 | 988 | 168.5000 | 0.00 | (0.00%) | 25 | 4 213 |
| 17.01.2020 16:34:50 | 987 | 168.5000 | 0.00 | (0.00%) | 35 | 5 898 |
| 17.01.2020 16:34:32 | 986 | 168.4000 | -0.10 | (-0.06%) | 45 | 7 578 |
| 17.01.2020 16:34:16 | 985 | 168.5000 | 0.00 | (0.00%) | 40 | 6 740 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLKRK0000010 |
|---|---|
| Data debiutu: | 10.05.2011 |
| Liczba akcji: | 18 930 655 |
| Kapitalizacja: | 3 172 777 967 |
| 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/ |
