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
218.40-0.40(-0.18%)CCC SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.05.2025 09:48:54 | 1071 | 240.5000 | +2.30 | (+0.97%) | 105 | 25 253 |
| 28.05.2025 09:48:54 | 1070 | 240.6000 | +2.40 | (+1.01%) | 57 | 13 714 |
| 28.05.2025 09:48:54 | 1069 | 240.7000 | +2.50 | (+1.05%) | 127 | 30 569 |
| 28.05.2025 09:48:54 | 1068 | 240.7000 | +2.50 | (+1.05%) | 16 | 3 851 |
| 28.05.2025 09:48:53 | 1067 | 240.5000 | +2.30 | (+0.97%) | 57 | 13 709 |
| 28.05.2025 09:48:52 | 1066 | 240.3000 | +2.10 | (+0.88%) | 85 | 20 426 |
| 28.05.2025 09:48:52 | 1065 | 240.3000 | +2.10 | (+0.88%) | 57 | 13 697 |
| 28.05.2025 09:48:40 | 1064 | 240.0000 | +1.80 | (+0.76%) | 100 | 24 000 |
| 28.05.2025 09:48:40 | 1063 | 240.0000 | +1.80 | (+0.76%) | 57 | 13 680 |
| 28.05.2025 09:48:40 | 1062 | 240.0000 | +1.80 | (+0.76%) | 777 | 186 480 |
| 28.05.2025 09:48:40 | 1061 | 240.0000 | +1.80 | (+0.76%) | 22 | 5 280 |
| 28.05.2025 09:48:38 | 1060 | 240.0000 | +1.80 | (+0.76%) | 44024 | 10 565 760 |
| 28.05.2025 09:48:38 | 1059 | 240.1000 | +1.90 | (+0.80%) | 71 | 17 047 |
| 28.05.2025 09:48:38 | 1058 | 240.1000 | +1.90 | (+0.80%) | 11 | 2 641 |
| 28.05.2025 09:48:38 | 1057 | 240.1000 | +1.90 | (+0.80%) | 100 | 24 010 |
| 28.05.2025 09:48:38 | 1056 | 240.1000 | +1.90 | (+0.80%) | 1 | 240 |
| 28.05.2025 09:48:38 | 1055 | 240.1000 | +1.90 | (+0.80%) | 127 | 30 493 |
| 28.05.2025 09:48:38 | 1054 | 240.2000 | +2.00 | (+0.84%) | 127 | 30 505 |
| 28.05.2025 09:48:38 | 1053 | 240.3000 | +2.10 | (+0.88%) | 100 | 24 030 |
| 28.05.2025 09:48:38 | 1052 | 240.3000 | +2.10 | (+0.88%) | 127 | 30 518 |
| 28.05.2025 09:48:38 | 1051 | 240.4000 | +2.20 | (+0.92%) | 127 | 30 531 |
| 28.05.2025 09:48:38 | 1050 | 240.4000 | +2.20 | (+0.92%) | 28 | 6 731 |
| 28.05.2025 09:48:38 | 1049 | 240.5000 | +2.30 | (+0.97%) | 100 | 24 050 |
| 28.05.2025 09:48:38 | 1048 | 240.5000 | +2.30 | (+0.97%) | 57 | 13 709 |
| 28.05.2025 09:48:34 | 1047 | 240.5000 | +2.30 | (+0.97%) | 38 | 9 139 |
| 28.05.2025 09:48:34 | 1046 | 240.6000 | +2.40 | (+1.01%) | 100 | 24 060 |
| 28.05.2025 09:48:34 | 1045 | 240.5000 | +2.30 | (+0.97%) | 100 | 24 050 |
| 28.05.2025 09:48:34 | 1044 | 240.4000 | +2.20 | (+0.92%) | 90 | 21 636 |
| 28.05.2025 09:48:34 | 1043 | 240.4000 | +2.20 | (+0.92%) | 100 | 24 040 |
| 28.05.2025 09:48:34 | 1042 | 240.3000 | +2.10 | (+0.88%) | 93 | 22 348 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2025 09:48:34 | 1041 | 240.3000 | +2.10 | (+0.88%) | 100 | 24 030 |
| 28.05.2025 09:48:34 | 1040 | 240.2000 | +2.00 | (+0.84%) | 106 | 25 461 |
| 28.05.2025 09:48:34 | 1039 | 240.2000 | +2.00 | (+0.84%) | 59 | 14 172 |
| 28.05.2025 09:48:34 | 1038 | 240.1000 | +1.90 | (+0.80%) | 38 | 9 124 |
| 28.05.2025 09:48:34 | 1037 | 240.0000 | +1.80 | (+0.76%) | 38 | 9 120 |
| 28.05.2025 09:48:34 | 1036 | 240.0000 | +1.80 | (+0.76%) | 112 | 26 880 |
| 28.05.2025 09:48:34 | 1035 | 239.9000 | +1.70 | (+0.71%) | 27 | 6 477 |
| 28.05.2025 09:47:58 | 1034 | 239.8000 | +1.60 | (+0.67%) | 35 | 8 393 |
| 28.05.2025 09:47:58 | 1033 | 239.8000 | +1.60 | (+0.67%) | 61 | 14 628 |
| 28.05.2025 09:47:57 | 1032 | 240.0000 | +1.80 | (+0.76%) | 368 | 88 320 |
| 28.05.2025 09:47:57 | 1031 | 240.0000 | +1.80 | (+0.76%) | 193 | 46 320 |
| 28.05.2025 09:47:57 | 1030 | 240.0000 | +1.80 | (+0.76%) | 1757 | 421 680 |
| 28.05.2025 09:47:57 | 1029 | 240.0000 | +1.80 | (+0.76%) | 30 | 7 200 |
| 28.05.2025 09:47:57 | 1028 | 240.0000 | +1.80 | (+0.76%) | 89 | 21 360 |
| 28.05.2025 09:47:57 | 1027 | 240.0000 | +1.80 | (+0.76%) | 60 | 14 400 |
| 28.05.2025 09:47:57 | 1026 | 240.0000 | +1.80 | (+0.76%) | 64 | 15 360 |
| 28.05.2025 09:47:51 | 1025 | 239.9000 | +1.70 | (+0.71%) | 1 | 240 |
| 28.05.2025 09:47:36 | 1024 | 239.8000 | +1.60 | (+0.67%) | 29 | 6 954 |
| 28.05.2025 09:47:36 | 1023 | 239.8000 | +1.60 | (+0.67%) | 39 | 9 352 |
| 28.05.2025 09:47:36 | 1022 | 239.8000 | +1.60 | (+0.67%) | 57 | 13 669 |
| 28.05.2025 09:47:36 | 1021 | 239.8000 | +1.60 | (+0.67%) | 39 | 9 352 |
| 28.05.2025 09:47:36 | 1020 | 239.8000 | +1.60 | (+0.67%) | 38 | 9 112 |
| 28.05.2025 09:47:31 | 1019 | 239.7000 | +1.50 | (+0.63%) | 57 | 13 663 |
| 28.05.2025 09:47:31 | 1018 | 239.7000 | +1.50 | (+0.63%) | 57 | 13 663 |
| 28.05.2025 09:47:29 | 1017 | 239.5000 | +1.30 | (+0.55%) | 57 | 13 652 |
| 28.05.2025 09:47:26 | 1016 | 239.5000 | +1.30 | (+0.55%) | 58 | 13 891 |
| 28.05.2025 09:47:26 | 1015 | 239.5000 | +1.30 | (+0.55%) | 57 | 13 652 |
| 28.05.2025 09:47:16 | 1014 | 239.5000 | +1.30 | (+0.55%) | 2 | 479 |
| 28.05.2025 09:47:16 | 1013 | 239.8000 | +1.60 | (+0.67%) | 57 | 13 669 |
| 28.05.2025 09:47:16 | 1012 | 240.1000 | +1.90 | (+0.80%) | 57 | 13 686 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2025 09:47:16 | 1011 | 240.1000 | +1.90 | (+0.80%) | 200 | 48 020 |
| 28.05.2025 09:47:16 | 1010 | 240.3000 | +2.10 | (+0.88%) | 74 | 17 782 |
| 28.05.2025 09:47:16 | 1009 | 240.3000 | +2.10 | (+0.88%) | 51 | 12 255 |
| 28.05.2025 09:47:16 | 1008 | 240.3000 | +2.10 | (+0.88%) | 110 | 26 433 |
| 28.05.2025 09:47:09 | 1007 | 240.3000 | +2.10 | (+0.88%) | 90 | 21 627 |
| 28.05.2025 09:46:59 | 1006 | 240.4000 | +2.20 | (+0.92%) | 23 | 5 529 |
| 28.05.2025 09:46:59 | 1005 | 240.4000 | +2.20 | (+0.92%) | 110 | 26 444 |
| 28.05.2025 09:46:59 | 1004 | 240.4000 | +2.20 | (+0.92%) | 57 | 13 703 |
| 28.05.2025 09:46:59 | 1003 | 240.4000 | +2.20 | (+0.92%) | 29 | 6 972 |
| 28.05.2025 09:46:59 | 1002 | 240.4000 | +2.20 | (+0.92%) | 57 | 13 703 |
| 28.05.2025 09:46:59 | 1001 | 240.4000 | +2.20 | (+0.92%) | 57 | 13 703 |
| 28.05.2025 09:46:59 | 1000 | 240.5000 | +2.30 | (+0.97%) | 31 | 7 456 |
| 28.05.2025 09:46:59 | 999 | 240.5000 | +2.30 | (+0.97%) | 46 | 11 063 |
| 28.05.2025 09:46:59 | 998 | 240.5000 | +2.30 | (+0.97%) | 11 | 2 646 |
| 28.05.2025 09:46:59 | 997 | 240.6000 | +2.40 | (+1.01%) | 72 | 17 323 |
| 28.05.2025 09:46:59 | 996 | 240.6000 | +2.40 | (+1.01%) | 110 | 26 466 |
| 28.05.2025 09:46:59 | 995 | 240.6000 | +2.40 | (+1.01%) | 59 | 14 195 |
| 28.05.2025 09:46:59 | 994 | 240.7000 | +2.50 | (+1.05%) | 100 | 24 070 |
| 28.05.2025 09:46:59 | 993 | 240.7000 | +2.50 | (+1.05%) | 82 | 19 737 |
| 28.05.2025 09:46:59 | 992 | 240.7000 | +2.50 | (+1.05%) | 2 | 481 |
| 28.05.2025 09:46:59 | 991 | 240.7000 | +2.50 | (+1.05%) | 25 | 6 018 |
| 28.05.2025 09:46:59 | 990 | 240.7000 | +2.50 | (+1.05%) | 12 | 2 888 |
| 28.05.2025 09:46:59 | 989 | 240.8000 | +2.60 | (+1.09%) | 54 | 13 003 |
| 28.05.2025 09:46:59 | 988 | 240.8000 | +2.60 | (+1.09%) | 20 | 4 816 |
| 28.05.2025 09:46:59 | 987 | 240.9000 | +2.70 | (+1.13%) | 131 | 31 558 |
| 28.05.2025 09:46:59 | 986 | 240.9000 | +2.70 | (+1.13%) | 118 | 28 426 |
| 28.05.2025 09:46:58 | 985 | 241.0000 | +2.80 | (+1.18%) | 200 | 48 200 |
| 28.05.2025 09:46:58 | 984 | 241.0000 | +2.80 | (+1.18%) | 70 | 16 870 |
| 28.05.2025 09:46:57 | 983 | 241.0000 | +2.80 | (+1.18%) | 138 | 33 258 |
| 28.05.2025 09:46:57 | 982 | 241.0000 | +2.80 | (+1.18%) | 138 | 33 258 |
| 28.05.2025 09:46:57 | 981 | 241.0000 | +2.80 | (+1.18%) | 100 | 24 100 |
| 28.05.2025 09:46:57 | 980 | 241.0000 | +2.80 | (+1.18%) | 38 | 9 158 |
| 28.05.2025 09:46:57 | 979 | 241.0000 | +2.80 | (+1.18%) | 135 | 32 535 |
| 28.05.2025 09:46:05 | 978 | 241.0000 | +2.80 | (+1.18%) | 103 | 24 823 |
| 28.05.2025 09:46:05 | 977 | 241.0000 | +2.80 | (+1.18%) | 93 | 22 413 |
| 28.05.2025 09:46:05 | 976 | 241.0000 | +2.80 | (+1.18%) | 50 | 12 050 |
| 28.05.2025 09:46:05 | 975 | 241.1000 | +2.90 | (+1.22%) | 85 | 20 494 |
| 28.05.2025 09:46:05 | 974 | 241.1000 | +2.90 | (+1.22%) | 34 | 8 197 |
| 28.05.2025 09:46:03 | 973 | 241.1000 | +2.90 | (+1.22%) | 6 | 1 447 |
| 28.05.2025 09:46:02 | 972 | 241.2000 | +3.00 | (+1.26%) | 152 | 36 662 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCCC0000016 |
|---|---|
| Data debiutu: | 02.12.2004 |
| Liczba akcji: | 77 025 894 |
| Kapitalizacja: | 16 822 454 479 |
| 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
