Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje R22
49.20-1.30(-2.57%)R22 SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 21.01.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.01.2022 16:48:55 | 41 | 49.2000 | -1.30 | (-2.57%) | 80 | 3 936 |
| 21.01.2022 16:48:00 | 40 | 49.2000 | -1.30 | (-2.57%) | 31 | 1 525 |
| 21.01.2022 16:38:32 | 39 | 49.2000 | -1.30 | (-2.57%) | 50 | 2 460 |
| 21.01.2022 16:27:45 | 38 | 49.2000 | -1.30 | (-2.57%) | 151 | 7 429 |
| 21.01.2022 16:27:45 | 37 | 49.2500 | -1.25 | (-2.48%) | 50 | 2 463 |
| 21.01.2022 16:27:45 | 36 | 49.2500 | -1.25 | (-2.48%) | 10 | 493 |
| 21.01.2022 16:26:20 | 35 | 49.2500 | -1.25 | (-2.48%) | 34 | 1 675 |
| 21.01.2022 16:25:38 | 34 | 49.2500 | -1.25 | (-2.48%) | 36 | 1 773 |
| 21.01.2022 16:24:40 | 33 | 49.4000 | -1.10 | (-2.18%) | 30 | 1 482 |
| 21.01.2022 16:14:15 | 32 | 49.5000 | -1.00 | (-1.98%) | 25 | 1 238 |
| 21.01.2022 15:51:05 | 31 | 49.6000 | -0.90 | (-1.78%) | 20 | 992 |
| 21.01.2022 15:37:05 | 30 | 49.5000 | -1.00 | (-1.98%) | 42 | 2 079 |
| 21.01.2022 15:37:05 | 29 | 49.5000 | -1.00 | (-1.98%) | 198 | 9 801 |
| 21.01.2022 15:37:05 | 28 | 49.4000 | -1.10 | (-2.18%) | 100 | 4 940 |
| 21.01.2022 15:37:05 | 27 | 49.3000 | -1.20 | (-2.38%) | 85 | 4 191 |
| 21.01.2022 15:37:05 | 26 | 49.3000 | -1.20 | (-2.38%) | 17 | 838 |
| 21.01.2022 13:24:58 | 25 | 49.0500 | -1.45 | (-2.87%) | 2 | 98 |
| 21.01.2022 13:09:26 | 24 | 49.1000 | -1.40 | (-2.77%) | 99 | 4 861 |
| 21.01.2022 12:52:34 | 23 | 49.2000 | -1.30 | (-2.57%) | 32 | 1 574 |
| 21.01.2022 12:52:34 | 22 | 49.2000 | -1.30 | (-2.57%) | 61 | 3 001 |
| 21.01.2022 12:35:08 | 21 | 49.2000 | -1.30 | (-2.57%) | 9 | 443 |
| 21.01.2022 12:09:14 | 20 | 49.2000 | -1.30 | (-2.57%) | 30 | 1 476 |
| 21.01.2022 11:08:16 | 19 | 49.2000 | -1.30 | (-2.57%) | 1 | 49 |
| 21.01.2022 10:26:18 | 18 | 49.3000 | -1.20 | (-2.38%) | 20 | 986 |
| 21.01.2022 10:22:33 | 17 | 49.2000 | -1.30 | (-2.57%) | 1 | 49 |
| 21.01.2022 10:20:22 | 16 | 49.3000 | -1.20 | (-2.38%) | 22 | 1 085 |
| 21.01.2022 10:15:30 | 15 | 49.3000 | -1.20 | (-2.38%) | 11 | 542 |
| 21.01.2022 10:09:40 | 14 | 49.3000 | -1.20 | (-2.38%) | 85 | 4 191 |
| 21.01.2022 09:54:58 | 13 | 49.3000 | -1.20 | (-2.38%) | 45 | 2 219 |
| 21.01.2022 09:51:53 | 12 | 49.2000 | -1.30 | (-2.57%) | 20 | 984 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2022 09:49:05 | 11 | 49.1500 | -1.35 | (-2.67%) | 300 | 14 745 |
| 21.01.2022 09:48:30 | 10 | 49.1500 | -1.35 | (-2.67%) | 48 | 2 359 |
| 21.01.2022 09:48:30 | 9 | 49.1500 | -1.35 | (-2.67%) | 300 | 14 745 |
| 21.01.2022 09:40:22 | 8 | 49.5000 | -1.00 | (-1.98%) | 23 | 1 139 |
| 21.01.2022 09:39:30 | 7 | 49.5000 | -1.00 | (-1.98%) | 27 | 1 337 |
| 21.01.2022 09:39:30 | 6 | 49.5000 | -1.00 | (-1.98%) | 173 | 8 564 |
| 21.01.2022 09:36:48 | 5 | 49.5000 | -1.00 | (-1.98%) | 27 | 1 337 |
| 21.01.2022 09:25:57 | 4 | 49.5500 | -0.95 | (-1.88%) | 65 | 3 221 |
| 21.01.2022 09:19:09 | 3 | 49.5500 | -0.95 | (-1.88%) | 350 | 17 343 |
| 21.01.2022 09:06:41 | 2 | 49.6000 | -0.90 | (-1.78%) | 31 | 1 538 |
| 21.01.2022 09:00:00 | 1 | 50.1000 | -0.40 | (-0.79%) | 4 | 200 |
| 20.01.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2022 17:00:00 | 37 | 50.5000 | +0.40 | (+0.80%) | 2 | 101 |
| 20.01.2022 17:00:00 | 36 | 50.5000 | +0.40 | (+0.80%) | 1 | 51 |
| 20.01.2022 16:48:25 | 35 | 49.8000 | -0.30 | (-0.60%) | 21 | 1 046 |
| 20.01.2022 16:36:05 | 34 | 49.7500 | -0.35 | (-0.70%) | 111 | 5 522 |
| 20.01.2022 16:15:34 | 33 | 49.8000 | -0.30 | (-0.60%) | 20 | 996 |
| 20.01.2022 16:15:34 | 32 | 49.8000 | -0.30 | (-0.60%) | 1 | 50 |
| 20.01.2022 15:50:56 | 31 | 49.8000 | -0.30 | (-0.60%) | 1 | 50 |
| 20.01.2022 15:50:56 | 30 | 49.8000 | -0.30 | (-0.60%) | 24 | 1 195 |
| 20.01.2022 14:56:08 | 29 | 49.7500 | -0.35 | (-0.70%) | 10 | 498 |
| 20.01.2022 14:40:22 | 28 | 49.7500 | -0.35 | (-0.70%) | 21 | 1 045 |
| 20.01.2022 14:40:22 | 27 | 49.7500 | -0.35 | (-0.70%) | 1041 | 51 790 |
| 20.01.2022 14:39:29 | 26 | 49.7500 | -0.35 | (-0.70%) | 10 | 498 |
| 20.01.2022 14:39:29 | 25 | 49.7500 | -0.35 | (-0.70%) | 449 | 22 338 |
| 20.01.2022 14:27:37 | 24 | 49.8000 | -0.30 | (-0.60%) | 37 | 1 843 |
| 20.01.2022 14:23:02 | 23 | 49.7500 | -0.35 | (-0.70%) | 14 | 697 |
| 20.01.2022 14:07:37 | 22 | 49.8000 | -0.30 | (-0.60%) | 39 | 1 942 |
| 20.01.2022 12:45:45 | 21 | 49.8000 | -0.30 | (-0.60%) | 30 | 1 494 |
| 20.01.2022 12:45:45 | 20 | 49.8000 | -0.30 | (-0.60%) | 2 | 100 |
| 20.01.2022 12:45:45 | 19 | 49.8000 | -0.30 | (-0.60%) | 40 | 1 992 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2022 12:45:45 | 18 | 49.8000 | -0.30 | (-0.60%) | 318 | 15 836 |
| 20.01.2022 11:36:14 | 17 | 49.8000 | -0.30 | (-0.60%) | 10 | 498 |
| 20.01.2022 10:49:21 | 16 | 50.0000 | -0.10 | (-0.20%) | 20 | 1 000 |
| 20.01.2022 10:40:43 | 15 | 49.7500 | -0.35 | (-0.70%) | 1 | 50 |
| 20.01.2022 10:40:12 | 14 | 49.7000 | -0.40 | (-0.80%) | 30 | 1 491 |
| 20.01.2022 10:37:42 | 13 | 49.5000 | -0.60 | (-1.20%) | 50 | 2 475 |
| 20.01.2022 10:37:42 | 12 | 49.7000 | -0.40 | (-0.80%) | 385 | 19 135 |
| 20.01.2022 10:37:02 | 11 | 49.7500 | -0.35 | (-0.70%) | 36 | 1 791 |
| 20.01.2022 10:37:02 | 10 | 49.7500 | -0.35 | (-0.70%) | 35 | 1 741 |
| 20.01.2022 10:17:16 | 9 | 50.0000 | -0.10 | (-0.20%) | 200 | 10 000 |
| 20.01.2022 10:17:16 | 8 | 50.0000 | -0.10 | (-0.20%) | 100 | 5 000 |
| 20.01.2022 10:15:57 | 7 | 50.0000 | -0.10 | (-0.20%) | 41 | 2 050 |
| 20.01.2022 10:15:57 | 6 | 50.1000 | 0.00 | (0.00%) | 70 | 3 507 |
| 20.01.2022 10:15:57 | 5 | 50.1000 | 0.00 | (0.00%) | 189 | 9 469 |
| 20.01.2022 10:09:50 | 4 | 50.1000 | 0.00 | (0.00%) | 65 | 3 257 |
| 20.01.2022 09:18:50 | 3 | 50.0000 | -0.10 | (-0.20%) | 46 | 2 300 |
| 20.01.2022 09:18:50 | 2 | 50.2000 | +0.10 | (+0.20%) | 304 | 15 261 |
| 20.01.2022 09:00:00 | 1 | 50.9000 | +0.80 | (+1.60%) | 4 | 204 |
| 19.01.2022 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.01.2022 16:39:58 | 30 | 50.1000 | -0.90 | (-1.76%) | 50 | 2 505 |
| 19.01.2022 16:22:25 | 29 | 50.1000 | -0.90 | (-1.76%) | 42 | 2 104 |
| 19.01.2022 16:22:25 | 28 | 50.5000 | -0.50 | (-0.98%) | 58 | 2 929 |
| 19.01.2022 16:22:23 | 27 | 50.5000 | -0.50 | (-0.98%) | 35 | 1 768 |
| 19.01.2022 15:56:22 | 26 | 50.8000 | -0.20 | (-0.39%) | 41 | 2 083 |
| 19.01.2022 13:10:42 | 25 | 50.5000 | -0.50 | (-0.98%) | 7 | 354 |
| 19.01.2022 12:10:23 | 24 | 50.5000 | -0.50 | (-0.98%) | 100 | 5 050 |
| 19.01.2022 11:38:02 | 23 | 50.5000 | -0.50 | (-0.98%) | 150 | 7 575 |
| 19.01.2022 11:00:03 | 22 | 50.3000 | -0.70 | (-1.37%) | 13 | 654 |
| 19.01.2022 11:00:03 | 21 | 50.4000 | -0.60 | (-1.18%) | 100 | 5 040 |
| 19.01.2022 11:00:03 | 20 | 50.5000 | -0.50 | (-0.98%) | 22 | 1 111 |
| 19.01.2022 10:40:28 | 19 | 50.6000 | -0.40 | (-0.78%) | 178 | 9 007 |
| 19.01.2022 10:09:27 | 18 | 50.6000 | -0.40 | (-0.78%) | 37 | 1 872 |
| 19.01.2022 10:09:27 | 17 | 50.6000 | -0.40 | (-0.78%) | 8 | 405 |
| 19.01.2022 10:09:27 | 16 | 50.6000 | -0.40 | (-0.78%) | 111 | 5 617 |
| 19.01.2022 10:01:52 | 15 | 50.3000 | -0.70 | (-1.37%) | 40 | 2 012 |
| 19.01.2022 10:01:52 | 14 | 50.3000 | -0.70 | (-1.37%) | 71 | 3 571 |
| 19.01.2022 09:39:22 | 13 | 50.5000 | -0.50 | (-0.98%) | 11 | 556 |
| 19.01.2022 09:35:18 | 12 | 50.5000 | -0.50 | (-0.98%) | 20 | 1 010 |
| 19.01.2022 09:34:21 | 11 | 50.1000 | -0.90 | (-1.76%) | 30 | 1 503 |
| 19.01.2022 09:26:24 | 10 | 50.1000 | -0.90 | (-1.76%) | 50 | 2 505 |
| 19.01.2022 09:23:17 | 9 | 50.2000 | -0.80 | (-1.57%) | 40 | 2 008 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLR220000018 |
|---|---|
| Liczba akcji: | 14 180 000 |
| Kapitalizacja: | 697 656 000 |
| Sektor: | GPW: Informatyka |
| Branża: | Nowe technologie |
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/ |
