Biznesradar bez reklam? Sprawdź BR Plus
Transakcje BLO (BLOOBER)
29.75+0.20(+0.68%)BLOOBER TEAM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.05.2025 14:31:30 | 59 | 29.8000 | -0.15 | (-0.50%) | 4 | 119 |
| 28.05.2025 14:30:13 | 58 | 29.6000 | -0.35 | (-1.17%) | 58 | 1 717 |
| 28.05.2025 14:30:07 | 57 | 29.6000 | -0.35 | (-1.17%) | 38 | 1 125 |
| 28.05.2025 14:09:59 | 56 | 29.8000 | -0.15 | (-0.50%) | 5 | 149 |
| 28.05.2025 13:47:40 | 55 | 29.8000 | -0.15 | (-0.50%) | 33 | 983 |
| 28.05.2025 13:21:28 | 54 | 29.8000 | -0.15 | (-0.50%) | 1 | 30 |
| 28.05.2025 13:21:28 | 53 | 29.5000 | -0.45 | (-1.50%) | 240 | 7 080 |
| 28.05.2025 13:17:31 | 52 | 29.5000 | -0.45 | (-1.50%) | 17 | 502 |
| 28.05.2025 13:04:21 | 51 | 29.4000 | -0.55 | (-1.84%) | 15 | 441 |
| 28.05.2025 12:59:44 | 50 | 29.4000 | -0.55 | (-1.84%) | 16 | 470 |
| 28.05.2025 12:56:33 | 49 | 29.5000 | -0.45 | (-1.50%) | 10 | 295 |
| 28.05.2025 12:39:13 | 48 | 29.5000 | -0.45 | (-1.50%) | 300 | 8 850 |
| 28.05.2025 12:25:16 | 47 | 29.5000 | -0.45 | (-1.50%) | 540 | 15 930 |
| 28.05.2025 12:25:16 | 46 | 29.4000 | -0.55 | (-1.84%) | 460 | 13 524 |
| 28.05.2025 12:23:37 | 45 | 29.4000 | -0.55 | (-1.84%) | 40 | 1 176 |
| 28.05.2025 12:04:40 | 44 | 29.4000 | -0.55 | (-1.84%) | 35 | 1 029 |
| 28.05.2025 12:00:03 | 43 | 29.5000 | -0.45 | (-1.50%) | 38 | 1 121 |
| 28.05.2025 11:36:22 | 42 | 29.4000 | -0.55 | (-1.84%) | 3 | 88 |
| 28.05.2025 11:31:02 | 41 | 29.3500 | -0.60 | (-2.00%) | 308 | 9 040 |
| 28.05.2025 11:31:02 | 40 | 29.4000 | -0.55 | (-1.84%) | 100 | 2 940 |
| 28.05.2025 11:29:33 | 39 | 29.5000 | -0.45 | (-1.50%) | 40 | 1 180 |
| 28.05.2025 11:14:31 | 38 | 29.5000 | -0.45 | (-1.50%) | 24 | 708 |
| 28.05.2025 11:10:15 | 37 | 29.3000 | -0.65 | (-2.17%) | 217 | 6 358 |
| 28.05.2025 11:07:34 | 36 | 29.2000 | -0.75 | (-2.50%) | 4 | 117 |
| 28.05.2025 11:06:29 | 35 | 29.2000 | -0.75 | (-2.50%) | 146 | 4 263 |
| 28.05.2025 11:05:25 | 34 | 29.2000 | -0.75 | (-2.50%) | 4 | 117 |
| 28.05.2025 11:05:25 | 33 | 29.2500 | -0.70 | (-2.34%) | 1 | 29 |
| 28.05.2025 11:05:22 | 32 | 29.3000 | -0.65 | (-2.17%) | 75 | 2 198 |
| 28.05.2025 11:01:08 | 31 | 29.3000 | -0.65 | (-2.17%) | 150 | 4 395 |
| 28.05.2025 10:58:20 | 30 | 29.3000 | -0.65 | (-2.17%) | 150 | 4 395 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2025 10:45:37 | 29 | 29.4000 | -0.55 | (-1.84%) | 71 | 2 087 |
| 28.05.2025 10:45:37 | 28 | 29.4000 | -0.55 | (-1.84%) | 338 | 9 937 |
| 28.05.2025 10:44:58 | 27 | 29.5000 | -0.45 | (-1.50%) | 50 | 1 475 |
| 28.05.2025 10:44:56 | 26 | 29.5000 | -0.45 | (-1.50%) | 41 | 1 210 |
| 28.05.2025 10:28:22 | 25 | 29.6500 | -0.30 | (-1.00%) | 15 | 445 |
| 28.05.2025 10:28:16 | 24 | 29.6500 | -0.30 | (-1.00%) | 43 | 1 275 |
| 28.05.2025 10:19:43 | 23 | 29.6500 | -0.30 | (-1.00%) | 419 | 12 423 |
| 28.05.2025 10:19:43 | 22 | 29.6500 | -0.30 | (-1.00%) | 30 | 890 |
| 28.05.2025 10:19:43 | 21 | 29.6500 | -0.30 | (-1.00%) | 78 | 2 313 |
| 28.05.2025 10:06:15 | 20 | 29.6500 | -0.30 | (-1.00%) | 102 | 3 024 |
| 28.05.2025 10:05:31 | 19 | 29.6500 | -0.30 | (-1.00%) | 18 | 534 |
| 28.05.2025 09:33:34 | 18 | 29.6500 | -0.30 | (-1.00%) | 2 | 59 |
| 28.05.2025 09:33:34 | 17 | 29.6500 | -0.30 | (-1.00%) | 4 | 119 |
| 28.05.2025 09:33:34 | 16 | 29.6500 | -0.30 | (-1.00%) | 30 | 890 |
| 28.05.2025 09:19:49 | 15 | 29.7000 | -0.25 | (-0.83%) | 100 | 2 970 |
| 28.05.2025 09:19:41 | 14 | 29.7000 | -0.25 | (-0.83%) | 30 | 891 |
| 28.05.2025 09:19:41 | 13 | 29.7000 | -0.25 | (-0.83%) | 70 | 2 079 |
| 28.05.2025 09:18:18 | 12 | 29.7000 | -0.25 | (-0.83%) | 30 | 891 |
| 28.05.2025 09:14:20 | 11 | 29.9000 | -0.05 | (-0.17%) | 14 | 419 |
| 28.05.2025 09:14:20 | 10 | 29.8500 | -0.10 | (-0.33%) | 30 | 896 |
| 28.05.2025 09:02:28 | 9 | 29.4000 | -0.55 | (-1.84%) | 52 | 1 529 |
| 28.05.2025 09:02:28 | 8 | 29.4000 | -0.55 | (-1.84%) | 100 | 2 940 |
| 28.05.2025 09:02:28 | 7 | 29.4500 | -0.50 | (-1.67%) | 137 | 4 035 |
| 28.05.2025 09:02:28 | 6 | 29.9000 | -0.05 | (-0.17%) | 61 | 1 824 |
| 28.05.2025 09:00:31 | 5 | 30.0000 | +0.05 | (+0.17%) | 30 | 900 |
| 28.05.2025 09:00:18 | 4 | 29.9000 | -0.05 | (-0.17%) | 152 | 4 545 |
| 28.05.2025 09:00:00 | 3 | 30.0000 | +0.05 | (+0.17%) | 214 | 6 420 |
| 28.05.2025 09:00:00 | 2 | 30.0000 | +0.05 | (+0.17%) | 87 | 2 610 |
| 28.05.2025 09:00:00 | 1 | 30.0000 | +0.05 | (+0.17%) | 9 | 270 |
| 27.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2025 17:00:00 | 49 | 29.9500 | 0.00 | (0.00%) | 1 | 30 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.05.2025 17:00:00 | 48 | 29.9500 | 0.00 | (0.00%) | 2 | 60 |
| 27.05.2025 16:49:05 | 47 | 30.0000 | +0.05 | (+0.17%) | 500 | 15 000 |
| 27.05.2025 16:48:20 | 46 | 30.0000 | +0.05 | (+0.17%) | 64 | 1 920 |
| 27.05.2025 16:46:53 | 45 | 30.0000 | +0.05 | (+0.17%) | 350 | 10 500 |
| 27.05.2025 16:46:10 | 44 | 30.0000 | +0.05 | (+0.17%) | 1166 | 34 980 |
| 27.05.2025 16:46:10 | 43 | 30.0000 | +0.05 | (+0.17%) | 1418 | 42 540 |
| 27.05.2025 16:46:10 | 42 | 30.0000 | +0.05 | (+0.17%) | 1094 | 32 820 |
| 27.05.2025 16:46:10 | 41 | 29.9500 | 0.00 | (0.00%) | 33 | 988 |
| 27.05.2025 16:46:10 | 40 | 29.9500 | 0.00 | (0.00%) | 600 | 17 970 |
| 27.05.2025 16:46:10 | 39 | 29.9500 | 0.00 | (0.00%) | 169 | 5 062 |
| 27.05.2025 16:46:10 | 38 | 29.9500 | 0.00 | (0.00%) | 520 | 15 574 |
| 27.05.2025 16:31:05 | 37 | 29.9000 | -0.05 | (-0.17%) | 61 | 1 824 |
| 27.05.2025 16:31:05 | 36 | 29.9000 | -0.05 | (-0.17%) | 31 | 927 |
| 27.05.2025 16:31:05 | 35 | 29.9000 | -0.05 | (-0.17%) | 100 | 2 990 |
| 27.05.2025 16:31:05 | 34 | 29.9000 | -0.05 | (-0.17%) | 33 | 987 |
| 27.05.2025 16:30:23 | 33 | 29.6000 | -0.35 | (-1.17%) | 37 | 1 095 |
| 27.05.2025 16:30:23 | 32 | 29.6000 | -0.35 | (-1.17%) | 30 | 888 |
| 27.05.2025 15:31:26 | 31 | 29.7000 | -0.25 | (-0.83%) | 50 | 1 485 |
| 27.05.2025 15:09:34 | 30 | 29.9500 | 0.00 | (0.00%) | 8 | 240 |
| 27.05.2025 14:45:57 | 29 | 29.7000 | -0.25 | (-0.83%) | 50 | 1 485 |
| 27.05.2025 14:43:27 | 28 | 29.8000 | -0.15 | (-0.50%) | 50 | 1 490 |
| 27.05.2025 13:37:22 | 27 | 29.9500 | 0.00 | (0.00%) | 200 | 5 990 |
| 27.05.2025 13:15:55 | 26 | 29.9500 | 0.00 | (0.00%) | 10 | 300 |
| 27.05.2025 12:41:16 | 25 | 29.9500 | 0.00 | (0.00%) | 93 | 2 785 |
| 27.05.2025 12:41:16 | 24 | 29.9500 | 0.00 | (0.00%) | 28 | 839 |
| 27.05.2025 11:49:47 | 23 | 29.9500 | 0.00 | (0.00%) | 10 | 300 |
| 27.05.2025 11:45:24 | 22 | 29.9500 | 0.00 | (0.00%) | 4 | 120 |
| 27.05.2025 11:14:35 | 21 | 29.9000 | -0.05 | (-0.17%) | 7 | 209 |
| 27.05.2025 11:14:35 | 20 | 29.9000 | -0.05 | (-0.17%) | 20 | 598 |
| 27.05.2025 11:08:20 | 19 | 29.9000 | -0.05 | (-0.17%) | 100 | 2 990 |
| 27.05.2025 11:08:20 | 18 | 29.9000 | -0.05 | (-0.17%) | 373 | 11 153 |
| 27.05.2025 10:46:26 | 17 | 29.9000 | -0.05 | (-0.17%) | 7 | 209 |
| 27.05.2025 10:20:46 | 16 | 29.9000 | -0.05 | (-0.17%) | 19 | 568 |
| 27.05.2025 09:46:35 | 15 | 29.9000 | -0.05 | (-0.17%) | 1 | 30 |
| 27.05.2025 09:42:18 | 14 | 29.6500 | -0.30 | (-1.00%) | 183 | 5 426 |
| 27.05.2025 09:40:56 | 13 | 29.6500 | -0.30 | (-1.00%) | 100 | 2 965 |
| 27.05.2025 09:39:23 | 12 | 29.6500 | -0.30 | (-1.00%) | 50 | 1 483 |
| 27.05.2025 09:39:23 | 11 | 29.6500 | -0.30 | (-1.00%) | 100 | 2 965 |
| 27.05.2025 09:39:23 | 10 | 29.7000 | -0.25 | (-0.83%) | 50 | 1 485 |
| 27.05.2025 09:18:58 | 9 | 29.9500 | 0.00 | (0.00%) | 3 | 90 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLBLOBR00014 |
|---|---|
| Data debiutu: | 27.06.2011 |
| Liczba akcji: | 19 309 260 |
| Kapitalizacja: | 574 450 485 |
| Enterprise Value: | |
| Branża: | Gry |
Bloober Team to niezależny producent gier wideo. Spółka skupia się na tworzeniu mrocznych thrillerów i horrorów, skierowanych do wymagającego... Bloober Team to niezależny producent gier wideo. Spółka skupia się na tworzeniu mrocznych thrillerów i horrorów, skierowanych do wymagającego odbiorcy. Produkty firmy dostępne są na całym świecie w cyfrowej dystrybucji.
| Nazwa: | BLOOBER TEAM SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Aleja Pokoju 18b, 31-564, Kraków, Polska |
| CEO: | Piotr Babieno |
| NIP: | 6762385817 |
| REGON: | 120794317 |
| KRS: | 0000380757 |
| Telefon: | +48 (12) 353 85 55 |
| WWW: | http://ir.blooberteam.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
