Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje CCC
233.30-4.90(-2.06%)CCC SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.05.2025 10:36:19 | 914 | 226.8000 | -1.40 | (-0.61%) | 67 | 15 196 |
| 22.05.2025 10:36:19 | 913 | 226.6000 | -1.60 | (-0.70%) | 220 | 49 852 |
| 22.05.2025 10:36:19 | 912 | 226.6000 | -1.60 | (-0.70%) | 100 | 22 660 |
| 22.05.2025 10:36:17 | 911 | 226.8000 | -1.40 | (-0.61%) | 24 | 5 443 |
| 22.05.2025 10:36:17 | 910 | 226.8000 | -1.40 | (-0.61%) | 1 | 227 |
| 22.05.2025 10:36:17 | 909 | 226.8000 | -1.40 | (-0.61%) | 56 | 12 701 |
| 22.05.2025 10:36:05 | 908 | 227.0000 | -1.20 | (-0.53%) | 39 | 8 853 |
| 22.05.2025 10:36:05 | 907 | 227.0000 | -1.20 | (-0.53%) | 36 | 8 172 |
| 22.05.2025 10:36:05 | 906 | 227.0000 | -1.20 | (-0.53%) | 28 | 6 356 |
| 22.05.2025 10:35:56 | 905 | 227.1000 | -1.10 | (-0.48%) | 60 | 13 626 |
| 22.05.2025 10:35:02 | 904 | 227.0000 | -1.20 | (-0.53%) | 2 | 454 |
| 22.05.2025 10:34:49 | 903 | 227.4000 | -0.80 | (-0.35%) | 65 | 14 781 |
| 22.05.2025 10:34:49 | 902 | 227.3000 | -0.90 | (-0.39%) | 100 | 22 730 |
| 22.05.2025 10:34:49 | 901 | 227.1000 | -1.10 | (-0.48%) | 34 | 7 721 |
| 22.05.2025 10:34:49 | 900 | 227.1000 | -1.10 | (-0.48%) | 22 | 4 996 |
| 22.05.2025 10:34:49 | 899 | 227.2000 | -1.00 | (-0.44%) | 100 | 22 720 |
| 22.05.2025 10:34:49 | 898 | 227.3000 | -0.90 | (-0.39%) | 116 | 26 367 |
| 22.05.2025 10:34:49 | 897 | 227.3000 | -0.90 | (-0.39%) | 42 | 9 547 |
| 22.05.2025 10:34:49 | 896 | 227.3000 | -0.90 | (-0.39%) | 81 | 18 411 |
| 22.05.2025 10:34:38 | 895 | 227.5000 | -0.70 | (-0.31%) | 39 | 8 873 |
| 22.05.2025 10:34:38 | 894 | 227.5000 | -0.70 | (-0.31%) | 48 | 10 920 |
| 22.05.2025 10:32:38 | 893 | 227.3000 | -0.90 | (-0.39%) | 10 | 2 273 |
| 22.05.2025 10:32:21 | 892 | 227.3000 | -0.90 | (-0.39%) | 1 | 227 |
| 22.05.2025 10:32:21 | 891 | 227.3000 | -0.90 | (-0.39%) | 12 | 2 728 |
| 22.05.2025 10:32:21 | 890 | 227.3000 | -0.90 | (-0.39%) | 5 | 1 137 |
| 22.05.2025 10:30:50 | 889 | 227.4000 | -0.80 | (-0.35%) | 60 | 13 644 |
| 22.05.2025 10:30:28 | 888 | 227.5000 | -0.70 | (-0.31%) | 3 | 683 |
| 22.05.2025 10:30:17 | 887 | 227.3000 | -0.90 | (-0.39%) | 52 | 11 820 |
| 22.05.2025 10:30:17 | 886 | 227.3000 | -0.90 | (-0.39%) | 8 | 1 818 |
| 22.05.2025 10:30:17 | 885 | 227.3000 | -0.90 | (-0.39%) | 20 | 4 546 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2025 10:29:48 | 884 | 227.5000 | -0.70 | (-0.31%) | 4 | 910 |
| 22.05.2025 10:29:46 | 883 | 227.4000 | -0.80 | (-0.35%) | 73 | 16 600 |
| 22.05.2025 10:29:46 | 882 | 227.4000 | -0.80 | (-0.35%) | 75 | 17 055 |
| 22.05.2025 10:29:34 | 881 | 227.5000 | -0.70 | (-0.31%) | 70 | 15 925 |
| 22.05.2025 10:29:34 | 880 | 227.5000 | -0.70 | (-0.31%) | 6 | 1 365 |
| 22.05.2025 10:29:10 | 879 | 227.7000 | -0.50 | (-0.22%) | 62 | 14 117 |
| 22.05.2025 10:29:10 | 878 | 227.5000 | -0.70 | (-0.31%) | 84 | 19 110 |
| 22.05.2025 10:29:10 | 877 | 227.5000 | -0.70 | (-0.31%) | 43 | 9 783 |
| 22.05.2025 10:29:03 | 876 | 227.9000 | -0.30 | (-0.13%) | 119 | 27 120 |
| 22.05.2025 10:29:03 | 875 | 227.8000 | -0.40 | (-0.18%) | 63 | 14 351 |
| 22.05.2025 10:29:03 | 874 | 227.7000 | -0.50 | (-0.22%) | 36 | 8 197 |
| 22.05.2025 10:29:03 | 873 | 227.9000 | -0.30 | (-0.13%) | 90 | 20 511 |
| 22.05.2025 10:29:03 | 872 | 227.9000 | -0.30 | (-0.13%) | 90 | 20 511 |
| 22.05.2025 10:29:03 | 871 | 227.9000 | -0.30 | (-0.13%) | 20 | 4 558 |
| 22.05.2025 10:29:03 | 870 | 227.7000 | -0.50 | (-0.22%) | 102 | 23 225 |
| 22.05.2025 10:29:03 | 869 | 227.7000 | -0.50 | (-0.22%) | 11 | 2 505 |
| 22.05.2025 10:29:03 | 868 | 227.7000 | -0.50 | (-0.22%) | 16 | 3 643 |
| 22.05.2025 10:29:03 | 867 | 227.7000 | -0.50 | (-0.22%) | 58 | 13 207 |
| 22.05.2025 10:29:03 | 866 | 227.5000 | -0.70 | (-0.31%) | 57 | 12 968 |
| 22.05.2025 10:29:03 | 865 | 227.5000 | -0.70 | (-0.31%) | 42 | 9 555 |
| 22.05.2025 10:29:03 | 864 | 227.5000 | -0.70 | (-0.31%) | 22 | 5 005 |
| 22.05.2025 10:29:03 | 863 | 227.5000 | -0.70 | (-0.31%) | 500 | 113 750 |
| 22.05.2025 10:28:43 | 862 | 227.4000 | -0.80 | (-0.35%) | 64 | 14 554 |
| 22.05.2025 10:28:27 | 861 | 227.3000 | -0.90 | (-0.39%) | 64 | 14 547 |
| 22.05.2025 10:28:27 | 860 | 227.3000 | -0.90 | (-0.39%) | 89 | 20 230 |
| 22.05.2025 10:28:27 | 859 | 227.1000 | -1.10 | (-0.48%) | 69 | 15 670 |
| 22.05.2025 10:28:27 | 858 | 227.2000 | -1.00 | (-0.44%) | 6 | 1 363 |
| 22.05.2025 10:28:27 | 857 | 227.2000 | -1.00 | (-0.44%) | 77 | 17 494 |
| 22.05.2025 10:28:27 | 856 | 227.2000 | -1.00 | (-0.44%) | 40 | 9 088 |
| 22.05.2025 10:28:27 | 855 | 227.2000 | -1.00 | (-0.44%) | 20 | 4 544 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2025 10:28:27 | 854 | 226.9000 | -1.30 | (-0.57%) | 19 | 4 311 |
| 22.05.2025 10:28:27 | 853 | 227.0000 | -1.20 | (-0.53%) | 47 | 10 669 |
| 22.05.2025 10:28:27 | 852 | 227.0000 | -1.20 | (-0.53%) | 83 | 18 841 |
| 22.05.2025 10:28:27 | 851 | 226.9000 | -1.30 | (-0.57%) | 41 | 9 303 |
| 22.05.2025 10:28:27 | 850 | 226.9000 | -1.30 | (-0.57%) | 25 | 5 673 |
| 22.05.2025 10:28:27 | 849 | 226.9000 | -1.30 | (-0.57%) | 30 | 6 807 |
| 22.05.2025 10:28:27 | 848 | 226.9000 | -1.30 | (-0.57%) | 47 | 10 664 |
| 22.05.2025 10:28:27 | 847 | 226.9000 | -1.30 | (-0.57%) | 21 | 4 765 |
| 22.05.2025 10:28:27 | 846 | 226.9000 | -1.30 | (-0.57%) | 16 | 3 630 |
| 22.05.2025 10:28:27 | 845 | 226.9000 | -1.30 | (-0.57%) | 48 | 10 891 |
| 22.05.2025 10:28:27 | 844 | 226.9000 | -1.30 | (-0.57%) | 60 | 13 614 |
| 22.05.2025 10:28:27 | 843 | 226.9000 | -1.30 | (-0.57%) | 57 | 12 933 |
| 22.05.2025 10:28:27 | 842 | 226.9000 | -1.30 | (-0.57%) | 57 | 12 933 |
| 22.05.2025 10:28:27 | 841 | 226.9000 | -1.30 | (-0.57%) | 28 | 6 353 |
| 22.05.2025 10:26:40 | 840 | 226.6000 | -1.60 | (-0.70%) | 1 | 227 |
| 22.05.2025 10:26:40 | 839 | 226.6000 | -1.60 | (-0.70%) | 7 | 1 586 |
| 22.05.2025 10:26:06 | 838 | 226.6000 | -1.60 | (-0.70%) | 8 | 1 813 |
| 22.05.2025 10:26:06 | 837 | 226.6000 | -1.60 | (-0.70%) | 15 | 3 399 |
| 22.05.2025 10:24:28 | 836 | 226.8000 | -1.40 | (-0.61%) | 15 | 3 402 |
| 22.05.2025 10:24:28 | 835 | 226.8000 | -1.40 | (-0.61%) | 17 | 3 856 |
| 22.05.2025 10:24:28 | 834 | 226.8000 | -1.40 | (-0.61%) | 5 | 1 134 |
| 22.05.2025 10:24:28 | 833 | 226.8000 | -1.40 | (-0.61%) | 41 | 9 299 |
| 22.05.2025 10:20:04 | 832 | 226.9000 | -1.30 | (-0.57%) | 1 | 227 |
| 22.05.2025 10:20:04 | 831 | 226.9000 | -1.30 | (-0.57%) | 11 | 2 496 |
| 22.05.2025 10:20:04 | 830 | 227.0000 | -1.20 | (-0.53%) | 23 | 5 221 |
| 22.05.2025 10:20:04 | 829 | 227.0000 | -1.20 | (-0.53%) | 21 | 4 767 |
| 22.05.2025 10:19:59 | 828 | 227.2000 | -1.00 | (-0.44%) | 85 | 19 312 |
| 22.05.2025 10:19:59 | 827 | 227.2000 | -1.00 | (-0.44%) | 56 | 12 723 |
| 22.05.2025 10:19:59 | 826 | 227.3000 | -0.90 | (-0.39%) | 139 | 31 595 |
| 22.05.2025 10:19:59 | 825 | 227.3000 | -0.90 | (-0.39%) | 94 | 21 366 |
| 22.05.2025 10:19:58 | 824 | 227.4000 | -0.80 | (-0.35%) | 157 | 35 702 |
| 22.05.2025 10:19:58 | 823 | 227.4000 | -0.80 | (-0.35%) | 98 | 22 285 |
| 22.05.2025 10:19:58 | 822 | 227.4000 | -0.80 | (-0.35%) | 64 | 14 554 |
| 22.05.2025 10:19:43 | 821 | 227.4000 | -0.80 | (-0.35%) | 68 | 15 463 |
| 22.05.2025 10:19:43 | 820 | 227.4000 | -0.80 | (-0.35%) | 19 | 4 321 |
| 22.05.2025 10:19:43 | 819 | 227.4000 | -0.80 | (-0.35%) | 100 | 22 740 |
| 22.05.2025 10:19:35 | 818 | 227.3000 | -0.90 | (-0.39%) | 61 | 13 865 |
| 22.05.2025 10:19:35 | 817 | 227.3000 | -0.90 | (-0.39%) | 10 | 2 273 |
| 22.05.2025 10:19:35 | 816 | 227.2000 | -1.00 | (-0.44%) | 30 | 6 816 |
| 22.05.2025 10:19:35 | 815 | 227.2000 | -1.00 | (-0.44%) | 85 | 19 312 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCCC0000016 |
|---|---|
| Data debiutu: | 02.12.2004 |
| Liczba akcji: | 77 025 894 |
| Kapitalizacja: | 17 970 141 070 |
| 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
