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
234.30+8.20(+3.63%)CCC SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.04.2025 16:22:12 | 5632 | 233.7000 | +7.60 | (+3.36%) | 9 | 2 103 |
| 23.04.2025 16:22:12 | 5631 | 233.4000 | +7.30 | (+3.23%) | 21 | 4 901 |
| 23.04.2025 16:22:11 | 5630 | 233.4000 | +7.30 | (+3.23%) | 4 | 934 |
| 23.04.2025 16:22:11 | 5629 | 233.4000 | +7.30 | (+3.23%) | 28 | 6 535 |
| 23.04.2025 16:22:09 | 5628 | 233.4000 | +7.30 | (+3.23%) | 30 | 7 002 |
| 23.04.2025 16:22:09 | 5627 | 233.4000 | +7.30 | (+3.23%) | 2 | 467 |
| 23.04.2025 16:22:09 | 5626 | 233.3000 | +7.20 | (+3.18%) | 8 | 1 866 |
| 23.04.2025 16:22:09 | 5625 | 233.3000 | +7.20 | (+3.18%) | 13 | 3 033 |
| 23.04.2025 16:22:09 | 5624 | 233.3000 | +7.20 | (+3.18%) | 2 | 467 |
| 23.04.2025 16:22:08 | 5623 | 233.3000 | +7.20 | (+3.18%) | 17 | 3 966 |
| 23.04.2025 16:22:08 | 5622 | 233.2000 | +7.10 | (+3.14%) | 14 | 3 265 |
| 23.04.2025 16:22:06 | 5621 | 233.2000 | +7.10 | (+3.14%) | 31 | 7 229 |
| 23.04.2025 16:22:05 | 5620 | 233.2000 | +7.10 | (+3.14%) | 31 | 7 229 |
| 23.04.2025 16:22:03 | 5619 | 233.1000 | +7.00 | (+3.10%) | 31 | 7 226 |
| 23.04.2025 16:22:02 | 5618 | 233.1000 | +7.00 | (+3.10%) | 20 | 4 662 |
| 23.04.2025 16:22:02 | 5617 | 233.1000 | +7.00 | (+3.10%) | 13 | 3 030 |
| 23.04.2025 16:22:00 | 5616 | 233.1000 | +7.00 | (+3.10%) | 31 | 7 226 |
| 23.04.2025 16:21:59 | 5615 | 233.1000 | +7.00 | (+3.10%) | 16 | 3 730 |
| 23.04.2025 16:21:59 | 5614 | 233.1000 | +7.00 | (+3.10%) | 15 | 3 497 |
| 23.04.2025 16:21:58 | 5613 | 233.0000 | +6.90 | (+3.05%) | 20 | 4 660 |
| 23.04.2025 16:21:58 | 5612 | 233.0000 | +6.90 | (+3.05%) | 11 | 2 563 |
| 23.04.2025 16:21:53 | 5611 | 232.8000 | +6.70 | (+2.96%) | 2 | 466 |
| 23.04.2025 16:21:52 | 5610 | 232.8000 | +6.70 | (+2.96%) | 26 | 6 053 |
| 23.04.2025 16:21:46 | 5609 | 232.8000 | +6.70 | (+2.96%) | 14 | 3 259 |
| 23.04.2025 16:21:45 | 5608 | 232.8000 | +6.70 | (+2.96%) | 13 | 3 026 |
| 23.04.2025 16:21:45 | 5607 | 232.8000 | +6.70 | (+2.96%) | 64 | 14 899 |
| 23.04.2025 16:21:45 | 5606 | 232.8000 | +6.70 | (+2.96%) | 30 | 6 984 |
| 23.04.2025 16:21:45 | 5605 | 232.8000 | +6.70 | (+2.96%) | 56 | 13 037 |
| 23.04.2025 16:21:11 | 5604 | 232.9000 | +6.80 | (+3.01%) | 100 | 23 290 |
| 23.04.2025 16:21:11 | 5603 | 232.9000 | +6.80 | (+3.01%) | 32 | 7 453 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 16:21:08 | 5602 | 232.9000 | +6.80 | (+3.01%) | 31 | 7 220 |
| 23.04.2025 16:21:08 | 5601 | 232.9000 | +6.80 | (+3.01%) | 4 | 932 |
| 23.04.2025 16:21:08 | 5600 | 232.9000 | +6.80 | (+3.01%) | 10 | 2 329 |
| 23.04.2025 16:21:08 | 5599 | 232.9000 | +6.80 | (+3.01%) | 3 | 699 |
| 23.04.2025 16:21:08 | 5598 | 232.9000 | +6.80 | (+3.01%) | 1 | 233 |
| 23.04.2025 16:21:08 | 5597 | 232.9000 | +6.80 | (+3.01%) | 58 | 13 508 |
| 23.04.2025 16:21:08 | 5596 | 232.9000 | +6.80 | (+3.01%) | 63 | 14 673 |
| 23.04.2025 16:21:08 | 5595 | 232.9000 | +6.80 | (+3.01%) | 62 | 14 440 |
| 23.04.2025 16:21:08 | 5594 | 232.9000 | +6.80 | (+3.01%) | 59 | 13 741 |
| 23.04.2025 16:21:08 | 5593 | 232.9000 | +6.80 | (+3.01%) | 58 | 13 508 |
| 23.04.2025 16:21:08 | 5592 | 233.0000 | +6.90 | (+3.05%) | 49 | 11 417 |
| 23.04.2025 16:21:08 | 5591 | 233.0000 | +6.90 | (+3.05%) | 71 | 16 543 |
| 23.04.2025 16:21:08 | 5590 | 233.0000 | +6.90 | (+3.05%) | 51 | 11 883 |
| 23.04.2025 16:21:01 | 5589 | 233.3000 | +7.20 | (+3.18%) | 32 | 7 466 |
| 23.04.2025 16:20:55 | 5588 | 233.3000 | +7.20 | (+3.18%) | 1 | 233 |
| 23.04.2025 16:20:47 | 5587 | 233.3000 | +7.20 | (+3.18%) | 19 | 4 433 |
| 23.04.2025 16:20:47 | 5586 | 233.3000 | +7.20 | (+3.18%) | 11 | 2 566 |
| 23.04.2025 16:20:47 | 5585 | 233.3000 | +7.20 | (+3.18%) | 21 | 4 899 |
| 23.04.2025 16:19:53 | 5584 | 233.3000 | +7.20 | (+3.18%) | 30 | 6 999 |
| 23.04.2025 16:19:48 | 5583 | 233.3000 | +7.20 | (+3.18%) | 31 | 7 232 |
| 23.04.2025 16:19:47 | 5582 | 233.3000 | +7.20 | (+3.18%) | 17 | 3 966 |
| 23.04.2025 16:19:47 | 5581 | 233.2000 | +7.10 | (+3.14%) | 16 | 3 731 |
| 23.04.2025 16:19:38 | 5580 | 233.2000 | +7.10 | (+3.14%) | 9 | 2 099 |
| 23.04.2025 16:19:38 | 5579 | 233.2000 | +7.10 | (+3.14%) | 20 | 4 664 |
| 23.04.2025 16:19:38 | 5578 | 233.2000 | +7.10 | (+3.14%) | 2 | 466 |
| 23.04.2025 16:19:36 | 5577 | 233.2000 | +7.10 | (+3.14%) | 18 | 4 198 |
| 23.04.2025 16:19:36 | 5576 | 233.1000 | +7.00 | (+3.10%) | 13 | 3 030 |
| 23.04.2025 16:19:09 | 5575 | 233.0000 | +6.90 | (+3.05%) | 49 | 11 417 |
| 23.04.2025 16:19:02 | 5574 | 233.0000 | +6.90 | (+3.05%) | 45 | 10 485 |
| 23.04.2025 16:19:02 | 5573 | 233.0000 | +6.90 | (+3.05%) | 18 | 4 194 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2025 16:19:02 | 5572 | 233.0000 | +6.90 | (+3.05%) | 100 | 23 300 |
| 23.04.2025 16:19:01 | 5571 | 233.0000 | +6.90 | (+3.05%) | 47 | 10 951 |
| 23.04.2025 16:19:01 | 5570 | 233.0000 | +6.90 | (+3.05%) | 50 | 11 650 |
| 23.04.2025 16:19:01 | 5569 | 233.0000 | +6.90 | (+3.05%) | 19 | 4 427 |
| 23.04.2025 16:19:01 | 5568 | 233.0000 | +6.90 | (+3.05%) | 10 | 2 330 |
| 23.04.2025 16:19:01 | 5567 | 233.0000 | +6.90 | (+3.05%) | 1 | 233 |
| 23.04.2025 16:19:01 | 5566 | 233.0000 | +6.90 | (+3.05%) | 23 | 5 359 |
| 23.04.2025 16:19:01 | 5565 | 233.0000 | +6.90 | (+3.05%) | 8 | 1 864 |
| 23.04.2025 16:18:51 | 5564 | 232.8000 | +6.70 | (+2.96%) | 7 | 1 630 |
| 23.04.2025 16:18:51 | 5563 | 232.8000 | +6.70 | (+2.96%) | 25 | 5 820 |
| 23.04.2025 16:18:45 | 5562 | 232.8000 | +6.70 | (+2.96%) | 16 | 3 725 |
| 23.04.2025 16:18:45 | 5561 | 232.8000 | +6.70 | (+2.96%) | 14 | 3 259 |
| 23.04.2025 16:18:43 | 5560 | 232.8000 | +6.70 | (+2.96%) | 2 | 466 |
| 23.04.2025 16:18:43 | 5559 | 232.8000 | +6.70 | (+2.96%) | 31 | 7 217 |
| 23.04.2025 16:18:41 | 5558 | 232.8000 | +6.70 | (+2.96%) | 1 | 233 |
| 23.04.2025 16:18:41 | 5557 | 232.8000 | +6.70 | (+2.96%) | 29 | 6 751 |
| 23.04.2025 16:18:41 | 5556 | 232.8000 | +6.70 | (+2.96%) | 1 | 233 |
| 23.04.2025 16:18:40 | 5555 | 232.8000 | +6.70 | (+2.96%) | 31 | 7 217 |
| 23.04.2025 16:18:28 | 5554 | 232.8000 | +6.70 | (+2.96%) | 5 | 1 164 |
| 23.04.2025 16:18:15 | 5553 | 232.8000 | +6.70 | (+2.96%) | 33 | 7 682 |
| 23.04.2025 16:18:00 | 5552 | 232.9000 | +6.80 | (+3.01%) | 30 | 6 987 |
| 23.04.2025 16:17:59 | 5551 | 232.9000 | +6.80 | (+3.01%) | 15 | 3 494 |
| 23.04.2025 16:17:59 | 5550 | 232.9000 | +6.80 | (+3.01%) | 17 | 3 959 |
| 23.04.2025 16:17:50 | 5549 | 232.9000 | +6.80 | (+3.01%) | 31 | 7 220 |
| 23.04.2025 16:17:49 | 5548 | 232.9000 | +6.80 | (+3.01%) | 32 | 7 453 |
| 23.04.2025 16:17:43 | 5547 | 232.6000 | +6.50 | (+2.87%) | 11 | 2 559 |
| 23.04.2025 16:17:42 | 5546 | 232.6000 | +6.50 | (+2.87%) | 8 | 1 861 |
| 23.04.2025 16:17:42 | 5545 | 232.6000 | +6.50 | (+2.87%) | 1 | 233 |
| 23.04.2025 16:17:42 | 5544 | 232.6000 | +6.50 | (+2.87%) | 36 | 8 374 |
| 23.04.2025 16:17:42 | 5543 | 232.6000 | +6.50 | (+2.87%) | 10 | 2 326 |
| 23.04.2025 16:17:37 | 5542 | 233.0000 | +6.90 | (+3.05%) | 31 | 7 223 |
| 23.04.2025 16:17:35 | 5541 | 232.8000 | +6.70 | (+2.96%) | 4 | 931 |
| 23.04.2025 16:17:34 | 5540 | 232.8000 | +6.70 | (+2.96%) | 5 | 1 164 |
| 23.04.2025 16:17:34 | 5539 | 232.8000 | +6.70 | (+2.96%) | 31 | 7 217 |
| 23.04.2025 16:17:33 | 5538 | 232.8000 | +6.70 | (+2.96%) | 5 | 1 164 |
| 23.04.2025 16:17:33 | 5537 | 232.8000 | +6.70 | (+2.96%) | 13 | 3 026 |
| 23.04.2025 16:17:33 | 5536 | 232.8000 | +6.70 | (+2.96%) | 13 | 3 026 |
| 23.04.2025 16:17:29 | 5535 | 232.8000 | +6.70 | (+2.96%) | 31 | 7 217 |
| 23.04.2025 16:17:10 | 5534 | 232.8000 | +6.70 | (+2.96%) | 123 | 28 634 |
| 23.04.2025 16:17:08 | 5533 | 232.7000 | +6.60 | (+2.92%) | 6 | 1 396 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCCC0000016 |
|---|---|
| Data debiutu: | 02.12.2004 |
| Liczba akcji: | 77 025 894 |
| Kapitalizacja: | 18 047 166 964 |
| 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
