Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CDR (CDPROJEKT)
210.40-2.00(-0.94%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.04.2025 16:00:26 | 4356 | 211.1000 | -1.30 | (-0.61%) | 7 | 1 478 |
| 11.04.2025 16:00:26 | 4355 | 211.1000 | -1.30 | (-0.61%) | 7 | 1 478 |
| 11.04.2025 16:00:26 | 4354 | 211.2000 | -1.20 | (-0.56%) | 7 | 1 478 |
| 11.04.2025 16:00:26 | 4353 | 211.2000 | -1.20 | (-0.56%) | 1 | 211 |
| 11.04.2025 16:00:26 | 4352 | 211.2000 | -1.20 | (-0.56%) | 11 | 2 323 |
| 11.04.2025 16:00:26 | 4351 | 211.3000 | -1.10 | (-0.52%) | 1 | 211 |
| 11.04.2025 16:00:26 | 4350 | 211.3000 | -1.10 | (-0.52%) | 1 | 211 |
| 11.04.2025 16:00:26 | 4349 | 211.3000 | -1.10 | (-0.52%) | 1 | 211 |
| 11.04.2025 16:00:26 | 4348 | 211.3000 | -1.10 | (-0.52%) | 21 | 4 437 |
| 11.04.2025 16:00:26 | 4347 | 211.3000 | -1.10 | (-0.52%) | 11 | 2 324 |
| 11.04.2025 16:00:26 | 4346 | 211.4000 | -1.00 | (-0.47%) | 85 | 17 969 |
| 11.04.2025 16:00:26 | 4345 | 211.4000 | -1.00 | (-0.47%) | 19 | 4 017 |
| 11.04.2025 16:00:26 | 4344 | 211.4000 | -1.00 | (-0.47%) | 52 | 10 993 |
| 11.04.2025 16:00:26 | 4343 | 211.4000 | -1.00 | (-0.47%) | 1 | 211 |
| 11.04.2025 16:00:26 | 4342 | 211.4000 | -1.00 | (-0.47%) | 57 | 12 050 |
| 11.04.2025 16:00:14 | 4341 | 211.4000 | -1.00 | (-0.47%) | 46 | 9 724 |
| 11.04.2025 16:00:14 | 4340 | 211.4000 | -1.00 | (-0.47%) | 28 | 5 919 |
| 11.04.2025 16:00:14 | 4339 | 211.4000 | -1.00 | (-0.47%) | 19 | 4 017 |
| 11.04.2025 16:00:14 | 4338 | 211.4000 | -1.00 | (-0.47%) | 54 | 11 416 |
| 11.04.2025 16:00:14 | 4337 | 211.4000 | -1.00 | (-0.47%) | 12 | 2 537 |
| 11.04.2025 16:00:14 | 4336 | 211.4000 | -1.00 | (-0.47%) | 7 | 1 480 |
| 11.04.2025 16:00:14 | 4335 | 211.4000 | -1.00 | (-0.47%) | 20 | 4 228 |
| 11.04.2025 16:00:09 | 4334 | 211.5000 | -0.90 | (-0.42%) | 20 | 4 230 |
| 11.04.2025 16:00:09 | 4333 | 211.5000 | -0.90 | (-0.42%) | 51 | 10 787 |
| 11.04.2025 16:00:00 | 4332 | 211.6000 | -0.80 | (-0.38%) | 16 | 3 386 |
| 11.04.2025 16:00:00 | 4331 | 211.6000 | -0.80 | (-0.38%) | 1 | 212 |
| 11.04.2025 15:59:59 | 4330 | 211.6000 | -0.80 | (-0.38%) | 100 | 21 160 |
| 11.04.2025 15:59:59 | 4329 | 211.6000 | -0.80 | (-0.38%) | 1 | 212 |
| 11.04.2025 15:59:59 | 4328 | 211.6000 | -0.80 | (-0.38%) | 1 | 212 |
| 11.04.2025 15:59:59 | 4327 | 211.6000 | -0.80 | (-0.38%) | 49 | 10 368 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 15:59:59 | 4326 | 211.7000 | -0.70 | (-0.33%) | 27 | 5 716 |
| 11.04.2025 15:59:59 | 4325 | 211.7000 | -0.70 | (-0.33%) | 55 | 11 644 |
| 11.04.2025 15:59:59 | 4324 | 211.7000 | -0.70 | (-0.33%) | 106 | 22 440 |
| 11.04.2025 15:59:45 | 4323 | 211.8000 | -0.60 | (-0.28%) | 19 | 4 024 |
| 11.04.2025 15:59:45 | 4322 | 211.8000 | -0.60 | (-0.28%) | 35 | 7 413 |
| 11.04.2025 15:59:45 | 4321 | 211.8000 | -0.60 | (-0.28%) | 40 | 8 472 |
| 11.04.2025 15:59:45 | 4320 | 211.8000 | -0.60 | (-0.28%) | 17 | 3 601 |
| 11.04.2025 15:59:41 | 4319 | 211.8000 | -0.60 | (-0.28%) | 25 | 5 295 |
| 11.04.2025 15:59:29 | 4318 | 211.7000 | -0.70 | (-0.33%) | 31 | 6 563 |
| 11.04.2025 15:59:29 | 4317 | 211.7000 | -0.70 | (-0.33%) | 63 | 13 337 |
| 11.04.2025 15:59:29 | 4316 | 211.7000 | -0.70 | (-0.33%) | 46 | 9 738 |
| 11.04.2025 15:58:43 | 4315 | 211.8000 | -0.60 | (-0.28%) | 1 | 212 |
| 11.04.2025 15:58:32 | 4314 | 211.8000 | -0.60 | (-0.28%) | 52 | 11 014 |
| 11.04.2025 15:58:32 | 4313 | 211.8000 | -0.60 | (-0.28%) | 69 | 14 614 |
| 11.04.2025 15:58:32 | 4312 | 211.8000 | -0.60 | (-0.28%) | 2 | 424 |
| 11.04.2025 15:58:32 | 4311 | 211.8000 | -0.60 | (-0.28%) | 50 | 10 590 |
| 11.04.2025 15:58:32 | 4310 | 211.8000 | -0.60 | (-0.28%) | 37 | 7 837 |
| 11.04.2025 15:58:32 | 4309 | 211.8000 | -0.60 | (-0.28%) | 78 | 16 520 |
| 11.04.2025 15:58:25 | 4308 | 211.6000 | -0.80 | (-0.38%) | 35 | 7 406 |
| 11.04.2025 15:58:24 | 4307 | 211.6000 | -0.80 | (-0.38%) | 52 | 11 003 |
| 11.04.2025 15:58:21 | 4306 | 211.5000 | -0.90 | (-0.42%) | 28 | 5 922 |
| 11.04.2025 15:58:21 | 4305 | 211.5000 | -0.90 | (-0.42%) | 82 | 17 343 |
| 11.04.2025 15:58:21 | 4304 | 211.5000 | -0.90 | (-0.42%) | 28 | 5 922 |
| 11.04.2025 15:58:20 | 4303 | 211.3000 | -1.10 | (-0.52%) | 35 | 7 396 |
| 11.04.2025 15:58:19 | 4302 | 211.3000 | -1.10 | (-0.52%) | 89 | 18 806 |
| 11.04.2025 15:58:19 | 4301 | 211.3000 | -1.10 | (-0.52%) | 31 | 6 550 |
| 11.04.2025 15:58:19 | 4300 | 211.3000 | -1.10 | (-0.52%) | 75 | 15 848 |
| 11.04.2025 15:58:19 | 4299 | 211.3000 | -1.10 | (-0.52%) | 4 | 845 |
| 11.04.2025 15:58:19 | 4298 | 211.4000 | -1.00 | (-0.47%) | 1 | 211 |
| 11.04.2025 15:58:19 | 4297 | 211.4000 | -1.00 | (-0.47%) | 8 | 1 691 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 15:58:19 | 4296 | 211.3000 | -1.10 | (-0.52%) | 6 | 1 268 |
| 11.04.2025 15:58:19 | 4295 | 211.4000 | -1.00 | (-0.47%) | 1 | 211 |
| 11.04.2025 15:58:19 | 4294 | 211.4000 | -1.00 | (-0.47%) | 14 | 2 960 |
| 11.04.2025 15:58:19 | 4293 | 211.4000 | -1.00 | (-0.47%) | 1 | 211 |
| 11.04.2025 15:58:19 | 4292 | 211.4000 | -1.00 | (-0.47%) | 1 | 211 |
| 11.04.2025 15:58:19 | 4291 | 211.4000 | -1.00 | (-0.47%) | 1 | 211 |
| 11.04.2025 15:58:19 | 4290 | 211.5000 | -0.90 | (-0.42%) | 3 | 635 |
| 11.04.2025 15:58:19 | 4289 | 211.5000 | -0.90 | (-0.42%) | 14 | 2 961 |
| 11.04.2025 15:58:19 | 4288 | 211.5000 | -0.90 | (-0.42%) | 12 | 2 538 |
| 11.04.2025 15:58:19 | 4287 | 211.5000 | -0.90 | (-0.42%) | 2 | 423 |
| 11.04.2025 15:58:18 | 4286 | 211.6000 | -0.80 | (-0.38%) | 46 | 9 734 |
| 11.04.2025 15:58:18 | 4285 | 211.6000 | -0.80 | (-0.38%) | 57 | 12 061 |
| 11.04.2025 15:58:18 | 4284 | 211.6000 | -0.80 | (-0.38%) | 7 | 1 481 |
| 11.04.2025 15:58:18 | 4283 | 211.6000 | -0.80 | (-0.38%) | 14 | 2 962 |
| 11.04.2025 15:58:18 | 4282 | 211.6000 | -0.80 | (-0.38%) | 1 | 212 |
| 11.04.2025 15:58:18 | 4281 | 211.6000 | -0.80 | (-0.38%) | 19 | 4 020 |
| 11.04.2025 15:58:18 | 4280 | 211.7000 | -0.70 | (-0.33%) | 77 | 16 301 |
| 11.04.2025 15:58:18 | 4279 | 211.7000 | -0.70 | (-0.33%) | 37 | 7 833 |
| 11.04.2025 15:58:18 | 4278 | 211.7000 | -0.70 | (-0.33%) | 7 | 1 482 |
| 11.04.2025 15:58:18 | 4277 | 211.8000 | -0.60 | (-0.28%) | 18 | 3 812 |
| 11.04.2025 15:58:18 | 4276 | 211.8000 | -0.60 | (-0.28%) | 31 | 6 566 |
| 11.04.2025 15:58:18 | 4275 | 211.8000 | -0.60 | (-0.28%) | 18 | 3 812 |
| 11.04.2025 15:58:18 | 4274 | 211.8000 | -0.60 | (-0.28%) | 51 | 10 802 |
| 11.04.2025 15:58:17 | 4273 | 211.9000 | -0.50 | (-0.24%) | 13 | 2 755 |
| 11.04.2025 15:58:17 | 4272 | 211.9000 | -0.50 | (-0.24%) | 36 | 7 628 |
| 11.04.2025 15:58:17 | 4271 | 211.9000 | -0.50 | (-0.24%) | 303 | 64 206 |
| 11.04.2025 15:58:17 | 4270 | 211.9000 | -0.50 | (-0.24%) | 58 | 12 290 |
| 11.04.2025 15:58:17 | 4269 | 211.9000 | -0.50 | (-0.24%) | 22 | 4 662 |
| 11.04.2025 15:58:17 | 4268 | 211.9000 | -0.50 | (-0.24%) | 175 | 37 083 |
| 11.04.2025 15:57:14 | 4267 | 211.9000 | -0.50 | (-0.24%) | 49 | 10 383 |
| 11.04.2025 15:57:14 | 4266 | 211.9000 | -0.50 | (-0.24%) | 5 | 1 060 |
| 11.04.2025 15:55:44 | 4265 | 211.8000 | -0.60 | (-0.28%) | 45 | 9 531 |
| 11.04.2025 15:55:44 | 4264 | 211.8000 | -0.60 | (-0.28%) | 1 | 212 |
| 11.04.2025 15:55:44 | 4263 | 211.8000 | -0.60 | (-0.28%) | 2 | 424 |
| 11.04.2025 15:55:44 | 4262 | 211.8000 | -0.60 | (-0.28%) | 1 | 212 |
| 11.04.2025 15:55:44 | 4261 | 211.8000 | -0.60 | (-0.28%) | 7 | 1 483 |
| 11.04.2025 15:55:39 | 4260 | 212.0000 | -0.40 | (-0.19%) | 35 | 7 420 |
| 11.04.2025 15:55:39 | 4259 | 212.0000 | -0.40 | (-0.19%) | 7 | 1 484 |
| 11.04.2025 15:55:39 | 4258 | 212.0000 | -0.40 | (-0.19%) | 54 | 11 448 |
| 11.04.2025 15:55:39 | 4257 | 212.0000 | -0.40 | (-0.19%) | 16 | 3 392 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 99 910 510 |
| Kapitalizacja: | 21 021 170 305 |
| Enterprise Value: | |
| Branża: | Gry |
Grupa Kapitałowa CD Projekt zajmuje się dystrybucją gier wideo i filmów, produkcją własnych gier wideo oraz cyfrową dystrybucją gier do klientów. W... Grupa Kapitałowa CD Projekt zajmuje się dystrybucją gier wideo i filmów, produkcją własnych gier wideo oraz cyfrową dystrybucją gier do klientów. W skład grupy wchodzą studio deweloperskie CD Projekt RED zajmujące się tworzeniem gier wideo, sklep internetowy CDP.pl oraz cyfrowa platforma GOG oferująca cyfrową dystrybucję gier. Poza rynkiem krajowym, spółka działa także na rynkach amerykańskim i zachodnioeuropejskim.
| Nazwa: | CD PROJEKT SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Jagiellońska 74, 03-301, Warszawa, Polska |
| CEO: | Michał Nowakowski |
| NIP: | 7342867148 |
| REGON: | 492707333 |
| KRS: | 0000006865 |
| Telefon: | +48 (22) 519 69 00 |
| WWW: | https://www.cdprojekt.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
