Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CCC
185.05+2.95(+1.62%)CCC SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.06.2025 11:05:25 | 1163 | 193.3000 | -2.05 | (-1.05%) | 8 | 1 546 |
| 16.06.2025 11:05:25 | 1162 | 193.2000 | -2.15 | (-1.10%) | 274 | 52 937 |
| 16.06.2025 11:05:24 | 1161 | 193.3500 | -2.00 | (-1.02%) | 16 | 3 094 |
| 16.06.2025 11:05:24 | 1160 | 193.3500 | -2.00 | (-1.02%) | 31 | 5 994 |
| 16.06.2025 11:05:20 | 1159 | 193.3500 | -2.00 | (-1.02%) | 31 | 5 994 |
| 16.06.2025 11:05:18 | 1158 | 193.2500 | -2.10 | (-1.07%) | 11 | 2 126 |
| 16.06.2025 11:05:18 | 1157 | 193.4000 | -1.95 | (-1.00%) | 20 | 3 868 |
| 16.06.2025 11:05:02 | 1156 | 193.6500 | -1.70 | (-0.87%) | 33 | 6 390 |
| 16.06.2025 11:05:02 | 1155 | 193.6500 | -1.70 | (-0.87%) | 73 | 14 136 |
| 16.06.2025 11:05:02 | 1154 | 193.6500 | -1.70 | (-0.87%) | 62 | 12 006 |
| 16.06.2025 11:04:30 | 1153 | 193.7000 | -1.65 | (-0.84%) | 31 | 6 005 |
| 16.06.2025 11:04:30 | 1152 | 193.6500 | -1.70 | (-0.87%) | 106 | 20 527 |
| 16.06.2025 11:04:30 | 1151 | 193.6500 | -1.70 | (-0.87%) | 17 | 3 292 |
| 16.06.2025 11:04:30 | 1150 | 193.6500 | -1.70 | (-0.87%) | 39 | 7 552 |
| 16.06.2025 11:04:21 | 1149 | 193.6500 | -1.70 | (-0.87%) | 17 | 3 292 |
| 16.06.2025 11:04:21 | 1148 | 193.7000 | -1.65 | (-0.84%) | 48 | 9 298 |
| 16.06.2025 11:04:21 | 1147 | 193.3000 | -2.05 | (-1.05%) | 41 | 7 925 |
| 16.06.2025 11:04:21 | 1146 | 193.4500 | -1.90 | (-0.97%) | 56 | 10 833 |
| 16.06.2025 11:04:21 | 1145 | 193.5000 | -1.85 | (-0.95%) | 100 | 19 350 |
| 16.06.2025 11:04:21 | 1144 | 193.5000 | -1.85 | (-0.95%) | 46 | 8 901 |
| 16.06.2025 11:04:21 | 1143 | 193.5500 | -1.80 | (-0.92%) | 100 | 19 355 |
| 16.06.2025 11:04:21 | 1142 | 193.5500 | -1.80 | (-0.92%) | 46 | 8 903 |
| 16.06.2025 11:04:21 | 1141 | 193.6000 | -1.75 | (-0.90%) | 100 | 19 360 |
| 16.06.2025 11:04:21 | 1140 | 193.7000 | -1.65 | (-0.84%) | 102 | 19 757 |
| 16.06.2025 11:04:21 | 1139 | 193.7000 | -1.65 | (-0.84%) | 100 | 19 370 |
| 16.06.2025 11:04:21 | 1138 | 193.7000 | -1.65 | (-0.84%) | 1 | 194 |
| 16.06.2025 11:04:21 | 1137 | 193.7000 | -1.65 | (-0.84%) | 8 | 1 550 |
| 16.06.2025 11:04:21 | 1136 | 193.7000 | -1.65 | (-0.84%) | 2 | 387 |
| 16.06.2025 11:04:21 | 1135 | 193.7500 | -1.60 | (-0.82%) | 48 | 9 300 |
| 16.06.2025 11:04:10 | 1134 | 193.7500 | -1.60 | (-0.82%) | 11 | 2 131 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2025 11:04:10 | 1133 | 193.7500 | -1.60 | (-0.82%) | 20 | 3 875 |
| 16.06.2025 11:04:05 | 1132 | 193.8500 | -1.50 | (-0.77%) | 20 | 3 877 |
| 16.06.2025 11:04:05 | 1131 | 193.8500 | -1.50 | (-0.77%) | 47 | 9 111 |
| 16.06.2025 11:03:52 | 1130 | 193.8500 | -1.50 | (-0.77%) | 32 | 6 203 |
| 16.06.2025 11:03:21 | 1129 | 193.9000 | -1.45 | (-0.74%) | 100 | 19 390 |
| 16.06.2025 11:03:20 | 1128 | 193.9500 | -1.40 | (-0.72%) | 52 | 10 085 |
| 16.06.2025 11:03:20 | 1127 | 193.9500 | -1.40 | (-0.72%) | 50 | 9 698 |
| 16.06.2025 11:03:20 | 1126 | 193.9500 | -1.40 | (-0.72%) | 100 | 19 395 |
| 16.06.2025 11:02:58 | 1125 | 194.0500 | -1.30 | (-0.67%) | 1 | 194 |
| 16.06.2025 11:01:15 | 1124 | 194.0000 | -1.35 | (-0.69%) | 47 | 9 118 |
| 16.06.2025 11:01:15 | 1123 | 194.0000 | -1.35 | (-0.69%) | 96 | 18 624 |
| 16.06.2025 11:00:38 | 1122 | 194.0000 | -1.35 | (-0.69%) | 6 | 1 164 |
| 16.06.2025 11:00:38 | 1121 | 193.9500 | -1.40 | (-0.72%) | 4 | 776 |
| 16.06.2025 11:00:38 | 1120 | 193.8500 | -1.50 | (-0.77%) | 100 | 19 385 |
| 16.06.2025 11:00:38 | 1119 | 193.9000 | -1.45 | (-0.74%) | 47 | 9 113 |
| 16.06.2025 11:00:38 | 1118 | 193.9000 | -1.45 | (-0.74%) | 69 | 13 379 |
| 16.06.2025 11:00:38 | 1117 | 193.9000 | -1.45 | (-0.74%) | 39 | 7 562 |
| 16.06.2025 11:00:38 | 1116 | 193.9000 | -1.45 | (-0.74%) | 41 | 7 950 |
| 16.06.2025 11:00:38 | 1115 | 193.9000 | -1.45 | (-0.74%) | 64 | 12 410 |
| 16.06.2025 11:00:13 | 1114 | 193.9000 | -1.45 | (-0.74%) | 5 | 970 |
| 16.06.2025 10:59:55 | 1113 | 193.7500 | -1.60 | (-0.82%) | 67 | 12 981 |
| 16.06.2025 10:59:55 | 1112 | 193.7500 | -1.60 | (-0.82%) | 10 | 1 938 |
| 16.06.2025 10:59:55 | 1111 | 193.7500 | -1.60 | (-0.82%) | 14 | 2 713 |
| 16.06.2025 10:59:55 | 1110 | 193.7500 | -1.60 | (-0.82%) | 53 | 10 269 |
| 16.06.2025 10:59:37 | 1109 | 193.7500 | -1.60 | (-0.82%) | 47 | 9 106 |
| 16.06.2025 10:59:32 | 1108 | 193.7500 | -1.60 | (-0.82%) | 59 | 11 431 |
| 16.06.2025 10:59:32 | 1107 | 193.7500 | -1.60 | (-0.82%) | 10 | 1 938 |
| 16.06.2025 10:59:32 | 1106 | 193.8000 | -1.55 | (-0.79%) | 6 | 1 163 |
| 16.06.2025 10:59:32 | 1105 | 193.8000 | -1.55 | (-0.79%) | 41 | 7 946 |
| 16.06.2025 10:59:32 | 1104 | 193.8000 | -1.55 | (-0.79%) | 16 | 3 101 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2025 10:59:23 | 1103 | 194.0000 | -1.35 | (-0.69%) | 60 | 11 640 |
| 16.06.2025 10:59:23 | 1102 | 194.0000 | -1.35 | (-0.69%) | 1 | 194 |
| 16.06.2025 10:59:23 | 1101 | 194.0000 | -1.35 | (-0.69%) | 4 | 776 |
| 16.06.2025 10:59:23 | 1100 | 194.0500 | -1.30 | (-0.67%) | 47 | 9 120 |
| 16.06.2025 10:59:22 | 1099 | 194.1500 | -1.20 | (-0.61%) | 10 | 1 942 |
| 16.06.2025 10:59:20 | 1098 | 194.2000 | -1.15 | (-0.59%) | 104 | 20 197 |
| 16.06.2025 10:59:20 | 1097 | 194.2500 | -1.10 | (-0.56%) | 104 | 20 202 |
| 16.06.2025 10:59:20 | 1096 | 194.2500 | -1.10 | (-0.56%) | 20 | 3 885 |
| 16.06.2025 10:59:05 | 1095 | 194.5000 | -0.85 | (-0.44%) | 52 | 10 114 |
| 16.06.2025 10:59:05 | 1094 | 194.5000 | -0.85 | (-0.44%) | 64 | 12 448 |
| 16.06.2025 10:59:05 | 1093 | 194.5000 | -0.85 | (-0.44%) | 22 | 4 279 |
| 16.06.2025 10:58:14 | 1092 | 194.4500 | -0.90 | (-0.46%) | 179 | 34 807 |
| 16.06.2025 10:58:14 | 1091 | 194.4500 | -0.90 | (-0.46%) | 69 | 13 417 |
| 16.06.2025 10:58:14 | 1090 | 194.4500 | -0.90 | (-0.46%) | 68 | 13 223 |
| 16.06.2025 10:57:48 | 1089 | 194.4500 | -0.90 | (-0.46%) | 32 | 6 222 |
| 16.06.2025 10:57:48 | 1088 | 194.4500 | -0.90 | (-0.46%) | 44 | 8 556 |
| 16.06.2025 10:57:43 | 1087 | 194.4500 | -0.90 | (-0.46%) | 42 | 8 167 |
| 16.06.2025 10:57:43 | 1086 | 194.4500 | -0.90 | (-0.46%) | 57 | 11 084 |
| 16.06.2025 10:57:43 | 1085 | 194.4500 | -0.90 | (-0.46%) | 96 | 18 667 |
| 16.06.2025 10:57:43 | 1084 | 194.4500 | -0.90 | (-0.46%) | 57 | 11 084 |
| 16.06.2025 10:57:13 | 1083 | 194.4500 | -0.90 | (-0.46%) | 49 | 9 528 |
| 16.06.2025 10:57:09 | 1082 | 194.6000 | -0.75 | (-0.38%) | 116 | 22 574 |
| 16.06.2025 10:57:09 | 1081 | 194.6500 | -0.70 | (-0.36%) | 4 | 779 |
| 16.06.2025 10:57:09 | 1080 | 194.6500 | -0.70 | (-0.36%) | 19 | 3 698 |
| 16.06.2025 10:57:09 | 1079 | 194.6500 | -0.70 | (-0.36%) | 10 | 1 947 |
| 16.06.2025 10:57:08 | 1078 | 194.8500 | -0.50 | (-0.26%) | 12 | 2 338 |
| 16.06.2025 10:57:08 | 1077 | 194.9000 | -0.45 | (-0.23%) | 46 | 8 965 |
| 16.06.2025 10:57:08 | 1076 | 194.9000 | -0.45 | (-0.23%) | 173 | 33 718 |
| 16.06.2025 10:57:08 | 1075 | 194.9000 | -0.45 | (-0.23%) | 172 | 33 523 |
| 16.06.2025 10:57:08 | 1074 | 194.9000 | -0.45 | (-0.23%) | 225 | 43 853 |
| 16.06.2025 10:57:08 | 1073 | 194.9500 | -0.40 | (-0.20%) | 103 | 20 080 |
| 16.06.2025 10:57:08 | 1072 | 194.9500 | -0.40 | (-0.20%) | 102 | 19 885 |
| 16.06.2025 10:57:08 | 1071 | 195.0000 | -0.35 | (-0.18%) | 83 | 16 185 |
| 16.06.2025 10:57:08 | 1070 | 195.0000 | -0.35 | (-0.18%) | 666 | 129 870 |
| 16.06.2025 10:57:08 | 1069 | 195.0000 | -0.35 | (-0.18%) | 334 | 65 130 |
| 16.06.2025 10:57:08 | 1068 | 195.0000 | -0.35 | (-0.18%) | 100 | 19 500 |
| 16.06.2025 10:57:08 | 1067 | 195.0000 | -0.35 | (-0.18%) | 9 | 1 755 |
| 16.06.2025 10:57:08 | 1066 | 195.0500 | -0.30 | (-0.15%) | 30 | 5 852 |
| 16.06.2025 10:57:08 | 1065 | 195.0500 | -0.30 | (-0.15%) | 97 | 18 920 |
| 16.06.2025 10:57:07 | 1064 | 195.0500 | -0.30 | (-0.15%) | 4 | 780 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCCC0000016 |
|---|---|
| Data debiutu: | 02.12.2004 |
| Liczba akcji: | 77 025 894 |
| Kapitalizacja: | 14 253 641 685 |
| Enterprise Value: | |
| Branża: | Odzież i kosmetyki |
CCC S.A. jest jedną z największych europejskich spółek w segmencie obuwia. Grupa posiada ok. 90 platform e-commerce i prawie 1000 sklepów w 28... CCC S.A. jest jedną z największych europejskich spółek w segmencie obuwia. Grupa posiada ok. 90 platform e-commerce i prawie 1000 sklepów w 28 krajach pod markami CCC, eobuwie.pl, Modivo i DeeZee. Od maja 2021 r. Spółka poprzez sieć sklepów HalfPrice rozwija sprzedaż również w segmencie off-price. CCC S.A. jest notowana na Giełdzie Papierów Wartościowych w Warszawie od 2004 roku.
| Nazwa: | CCC SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Strefowa 6, 59-101, Polkowice, Polska |
| CEO: | Dariusz Miłek |
| NIP: | 6922200609 |
| REGON: | 390716905 |
| KRS: | 0000211692 |
| Telefon: | +48 (76) 845 84 00 |
| WWW: | https://corporate.ccc.eu/ |
Biznesradar bez reklam? Sprawdź BR Plus
