Transakcje R22
23.000.00(0.00%)R22 SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 06.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:50:00 | 80 | 23.0000 | 0.00 | (0.00%) | 174 | 4 002 |
| 13:47:10 | 79 | 23.0000 | 0.00 | (0.00%) | 43 | 989 |
| 13:40:30 | 78 | 23.2000 | +0.20 | (+0.87%) | 20 | 464 |
| 13:26:25 | 77 | 23.3000 | +0.30 | (+1.30%) | 350 | 8 155 |
| 12:57:25 | 76 | 23.3000 | +0.30 | (+1.30%) | 100 | 2 330 |
| 12:34:45 | 75 | 23.0000 | 0.00 | (0.00%) | 377 | 8 671 |
| 12:34:45 | 74 | 23.0000 | 0.00 | (0.00%) | 350 | 8 050 |
| 12:23:36 | 73 | 22.9000 | -0.10 | (-0.43%) | 120 | 2 748 |
| 12:11:33 | 72 | 22.9000 | -0.10 | (-0.43%) | 45 | 1 031 |
| 12:09:13 | 71 | 23.0000 | 0.00 | (0.00%) | 198 | 4 554 |
| 12:01:36 | 70 | 23.5000 | +0.50 | (+2.17%) | 57 | 1 340 |
| 11:52:37 | 69 | 23.0000 | 0.00 | (0.00%) | 50 | 1 150 |
| 11:52:37 | 68 | 23.0000 | 0.00 | (0.00%) | 130 | 2 990 |
| 11:52:37 | 67 | 23.2000 | +0.20 | (+0.87%) | 67 | 1 554 |
| 11:46:27 | 66 | 23.6000 | +0.60 | (+2.61%) | 20 | 472 |
| 11:43:11 | 65 | 23.0000 | 0.00 | (0.00%) | 20 | 460 |
| 11:40:26 | 64 | 23.0000 | 0.00 | (0.00%) | 250 | 5 750 |
| 11:40:26 | 63 | 23.0000 | 0.00 | (0.00%) | 50 | 1 150 |
| 11:40:26 | 62 | 23.0000 | 0.00 | (0.00%) | 68 | 1 564 |
| 11:40:26 | 61 | 23.1000 | +0.10 | (+0.43%) | 50 | 1 155 |
| 11:40:26 | 60 | 23.1000 | +0.10 | (+0.43%) | 102 | 2 356 |
| 11:38:11 | 59 | 23.6000 | +0.60 | (+2.61%) | 42 | 991 |
| 11:30:11 | 58 | 23.1000 | +0.10 | (+0.43%) | 6 | 139 |
| 11:30:11 | 57 | 23.1000 | +0.10 | (+0.43%) | 43 | 993 |
| 11:30:11 | 56 | 23.1000 | +0.10 | (+0.43%) | 100 | 2 310 |
| 11:30:11 | 55 | 23.2000 | +0.20 | (+0.87%) | 7 | 162 |
| 11:24:12 | 54 | 23.3000 | +0.30 | (+1.30%) | 57 | 1 328 |
| 11:12:58 | 53 | 23.3000 | +0.30 | (+1.30%) | 57 | 1 328 |
| 10:54:10 | 52 | 23.2000 | +0.20 | (+0.87%) | 40 | 928 |
| 10:54:10 | 51 | 23.2000 | +0.20 | (+0.87%) | 60 | 1 392 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:52:43 | 50 | 23.2000 | +0.20 | (+0.87%) | 40 | 928 |
| 10:34:26 | 49 | 23.3000 | +0.30 | (+1.30%) | 197 | 4 590 |
| 09:56:24 | 48 | 23.7000 | +0.70 | (+3.04%) | 25 | 593 |
| 09:45:48 | 47 | 24.0000 | +1.00 | (+4.35%) | 22 | 528 |
| 09:43:32 | 46 | 23.6000 | +0.60 | (+2.61%) | 35 | 826 |
| 09:43:15 | 45 | 23.6000 | +0.60 | (+2.61%) | 22 | 519 |
| 09:41:54 | 44 | 23.6000 | +0.60 | (+2.61%) | 170 | 4 012 |
| 09:39:41 | 43 | 23.0000 | 0.00 | (0.00%) | 567 | 13 041 |
| 09:39:33 | 42 | 23.0000 | 0.00 | (0.00%) | 200 | 4 600 |
| 09:39:33 | 41 | 23.0000 | 0.00 | (0.00%) | 500 | 11 500 |
| 09:39:33 | 40 | 23.0000 | 0.00 | (0.00%) | 45 | 1 035 |
| 09:39:33 | 39 | 23.1000 | +0.10 | (+0.43%) | 108 | 2 495 |
| 09:39:33 | 38 | 23.1000 | +0.10 | (+0.43%) | 100 | 2 310 |
| 09:39:33 | 37 | 23.1000 | +0.10 | (+0.43%) | 100 | 2 310 |
| 09:39:33 | 36 | 23.2000 | +0.20 | (+0.87%) | 86 | 1 995 |
| 09:39:33 | 35 | 23.4000 | +0.40 | (+1.74%) | 500 | 11 700 |
| 09:39:16 | 34 | 23.6000 | +0.60 | (+2.61%) | 400 | 9 440 |
| 09:37:23 | 33 | 23.6000 | +0.60 | (+2.61%) | 20 | 472 |
| 09:37:23 | 32 | 23.7000 | +0.70 | (+3.04%) | 5 | 119 |
| 09:37:23 | 31 | 23.9000 | +0.90 | (+3.91%) | 22 | 526 |
| 09:37:23 | 30 | 24.0000 | +1.00 | (+4.35%) | 46 | 1 104 |
| 09:37:23 | 29 | 24.0000 | +1.00 | (+4.35%) | 100 | 2 400 |
| 09:36:33 | 28 | 24.1000 | +1.10 | (+4.78%) | 50 | 1 205 |
| 09:33:40 | 27 | 24.2000 | +1.20 | (+5.22%) | 128 | 3 098 |
| 09:33:40 | 26 | 24.2000 | +1.20 | (+5.22%) | 2 | 48 |
| 09:33:40 | 25 | 24.2000 | +1.20 | (+5.22%) | 20 | 484 |
| 09:32:38 | 24 | 23.9000 | +0.90 | (+3.91%) | 32 | 765 |
| 09:32:38 | 23 | 23.9000 | +0.90 | (+3.91%) | 5 | 120 |
| 09:31:21 | 22 | 23.9000 | +0.90 | (+3.91%) | 30 | 717 |
| 09:29:33 | 21 | 23.7000 | +0.70 | (+3.04%) | 50 | 1 185 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:28:31 | 20 | 23.6000 | +0.60 | (+2.61%) | 300 | 7 080 |
| 09:25:08 | 19 | 23.5000 | +0.50 | (+2.17%) | 100 | 2 350 |
| 09:25:08 | 18 | 23.5000 | +0.50 | (+2.17%) | 100 | 2 350 |
| 09:25:08 | 17 | 23.5000 | +0.50 | (+2.17%) | 172 | 4 042 |
| 09:24:50 | 16 | 23.5000 | +0.50 | (+2.17%) | 7 | 165 |
| 09:23:15 | 15 | 23.5000 | +0.50 | (+2.17%) | 16 | 376 |
| 09:23:15 | 14 | 23.5000 | +0.50 | (+2.17%) | 8 | 188 |
| 09:22:06 | 13 | 23.5000 | +0.50 | (+2.17%) | 75 | 1 763 |
| 09:12:29 | 12 | 23.5000 | +0.50 | (+2.17%) | 85 | 1 998 |
| 09:07:33 | 11 | 23.5000 | +0.50 | (+2.17%) | 50 | 1 175 |
| 09:02:51 | 10 | 23.5000 | +0.50 | (+2.17%) | 400 | 9 400 |
| 09:01:08 | 9 | 23.0000 | 0.00 | (0.00%) | 45 | 1 035 |
| 09:00:37 | 8 | 23.4000 | +0.40 | (+1.74%) | 120 | 2 808 |
| 09:00:00 | 7 | 23.5000 | +0.50 | (+2.17%) | 410 | 9 635 |
| 09:00:00 | 6 | 23.5000 | +0.50 | (+2.17%) | 190 | 4 465 |
| 09:00:00 | 5 | 23.5000 | +0.50 | (+2.17%) | 200 | 4 700 |
| 09:00:00 | 4 | 23.5000 | +0.50 | (+2.17%) | 110 | 2 585 |
| 09:00:00 | 3 | 23.5000 | +0.50 | (+2.17%) | 62 | 1 457 |
| 09:00:00 | 2 | 23.5000 | +0.50 | (+2.17%) | 8 | 188 |
| 09:00:00 | 1 | 23.5000 | +0.50 | (+2.17%) | 20 | 470 |
| 03.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2020 16:49:36 | 43 | 23.0000 | 0.00 | (0.00%) | 78 | 1 794 |
| 03.04.2020 16:47:01 | 42 | 22.7000 | -0.30 | (-1.30%) | 273 | 6 197 |
| 03.04.2020 16:47:01 | 41 | 22.7000 | -0.30 | (-1.30%) | 27 | 613 |
| 03.04.2020 16:31:36 | 40 | 22.7000 | -0.30 | (-1.30%) | 16 | 363 |
| 03.04.2020 16:31:36 | 39 | 22.7000 | -0.30 | (-1.30%) | 44 | 999 |
| 03.04.2020 16:28:06 | 38 | 23.0000 | 0.00 | (0.00%) | 205 | 4 715 |
| 03.04.2020 16:27:53 | 37 | 23.0000 | 0.00 | (0.00%) | 10 | 230 |
| 03.04.2020 16:27:53 | 36 | 23.0000 | 0.00 | (0.00%) | 159 | 3 657 |
| 03.04.2020 16:27:53 | 35 | 22.9000 | -0.10 | (-0.43%) | 4 | 92 |
| 03.04.2020 16:22:53 | 34 | 22.9000 | -0.10 | (-0.43%) | 10 | 229 |
| 03.04.2020 16:06:38 | 33 | 22.7000 | -0.30 | (-1.30%) | 150 | 3 405 |
| 03.04.2020 16:05:42 | 32 | 22.7000 | -0.30 | (-1.30%) | 56 | 1 271 |
| 03.04.2020 16:05:42 | 31 | 22.7000 | -0.30 | (-1.30%) | 70 | 1 589 |
| 03.04.2020 16:04:59 | 30 | 22.8000 | -0.20 | (-0.87%) | 4 | 91 |
| 03.04.2020 15:41:23 | 29 | 23.0000 | 0.00 | (0.00%) | 250 | 5 750 |
| 03.04.2020 15:27:56 | 28 | 23.0000 | 0.00 | (0.00%) | 40 | 920 |
| 03.04.2020 15:00:38 | 27 | 23.0000 | 0.00 | (0.00%) | 1 | 23 |
| 03.04.2020 14:50:04 | 26 | 22.8000 | -0.20 | (-0.87%) | 14 | 319 |
| 03.04.2020 14:50:04 | 25 | 22.8000 | -0.20 | (-0.87%) | 36 | 821 |
| 03.04.2020 14:35:08 | 24 | 22.8000 | -0.20 | (-0.87%) | 64 | 1 459 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLR220000018 |
|---|---|
| Liczba akcji: | 14 180 000 |
| Kapitalizacja: | 326 140 000 |
| Sektor: | GPW: Informatyka |
Grupa R22 oferuje usługi w oparciu autorskie rozwiązania i systemy teleinformatyczne. Do głównych segmentów działalności należą: hosting - sprzedaż... Grupa R22 oferuje usługi w oparciu autorskie rozwiązania i systemy teleinformatyczne. Do głównych segmentów działalności należą: hosting - sprzedaż i utrzymywanie przestrzeni serwerowej oraz domen internetowych (Grupa H88), omnichannel communication, czyli automatyzacja komunikacji elektronicznej, w tym marketingowej (Grupa Vercom) oraz telekomunikacja - usług telefonii VoIP, Internetu oraz transmisji danych (Grupa Oxylion). Sprzedaż prowadzona jest w modelach abonamentowych lub SaaS (Software as a Service).
| Nazwa: | R22 SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Franklina Roosevelta 22, 60-829, Poznań, POLSKA |
| CEO: | Jakub Dwernicki |
| NIP: | 7792467259 |
| REGON: | 367731587 |
| KRS: | 0000685595 |
| Telefon: | +48 (61) 622 90 18 |
| WWW: | https://r22.pl/ |
