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 CDR (CDPROJEKT)
200.60-13.60(-6.35%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.04.2025 17:00:00 | 11648 | 200.6000 | -13.60 | (-6.35%) | 224 | 44 934 |
| 09.04.2025 17:00:00 | 11647 | 200.6000 | -13.60 | (-6.35%) | 2141 | 429 485 |
| 09.04.2025 17:00:00 | 11646 | 200.6000 | -13.60 | (-6.35%) | 1 | 201 |
| 09.04.2025 17:00:00 | 11645 | 200.6000 | -13.60 | (-6.35%) | 139 | 27 883 |
| 09.04.2025 17:00:00 | 11644 | 200.6000 | -13.60 | (-6.35%) | 313 | 62 788 |
| 09.04.2025 17:00:00 | 11643 | 200.6000 | -13.60 | (-6.35%) | 133 | 26 680 |
| 09.04.2025 17:00:00 | 11642 | 200.6000 | -13.60 | (-6.35%) | 60 | 12 036 |
| 09.04.2025 17:00:00 | 11641 | 200.6000 | -13.60 | (-6.35%) | 441 | 88 465 |
| 09.04.2025 17:00:00 | 11640 | 200.6000 | -13.60 | (-6.35%) | 25 | 5 015 |
| 09.04.2025 17:00:00 | 11639 | 200.6000 | -13.60 | (-6.35%) | 11 | 2 207 |
| 09.04.2025 17:00:00 | 11638 | 200.6000 | -13.60 | (-6.35%) | 40 | 8 024 |
| 09.04.2025 17:00:00 | 11637 | 200.6000 | -13.60 | (-6.35%) | 383 | 76 830 |
| 09.04.2025 17:00:00 | 11636 | 200.6000 | -13.60 | (-6.35%) | 4 | 802 |
| 09.04.2025 17:00:00 | 11635 | 200.6000 | -13.60 | (-6.35%) | 5 | 1 003 |
| 09.04.2025 17:00:00 | 11634 | 200.6000 | -13.60 | (-6.35%) | 18 | 3 611 |
| 09.04.2025 17:00:00 | 11633 | 200.6000 | -13.60 | (-6.35%) | 57 | 11 434 |
| 09.04.2025 17:00:00 | 11632 | 200.6000 | -13.60 | (-6.35%) | 304 | 60 982 |
| 09.04.2025 17:00:00 | 11631 | 200.6000 | -13.60 | (-6.35%) | 347 | 69 608 |
| 09.04.2025 17:00:00 | 11630 | 200.6000 | -13.60 | (-6.35%) | 828 | 166 097 |
| 09.04.2025 17:00:00 | 11629 | 200.6000 | -13.60 | (-6.35%) | 35 | 7 021 |
| 09.04.2025 17:00:00 | 11628 | 200.6000 | -13.60 | (-6.35%) | 3421 | 686 253 |
| 09.04.2025 17:00:00 | 11627 | 200.6000 | -13.60 | (-6.35%) | 13 | 2 608 |
| 09.04.2025 17:00:00 | 11626 | 200.6000 | -13.60 | (-6.35%) | 63 | 12 638 |
| 09.04.2025 17:00:00 | 11625 | 200.6000 | -13.60 | (-6.35%) | 2 | 401 |
| 09.04.2025 17:00:00 | 11624 | 200.6000 | -13.60 | (-6.35%) | 212 | 42 527 |
| 09.04.2025 17:00:00 | 11623 | 200.6000 | -13.60 | (-6.35%) | 25 | 5 015 |
| 09.04.2025 17:00:00 | 11622 | 200.6000 | -13.60 | (-6.35%) | 1538 | 308 523 |
| 09.04.2025 17:00:00 | 11621 | 200.6000 | -13.60 | (-6.35%) | 26 | 5 216 |
| 09.04.2025 17:00:00 | 11620 | 200.6000 | -13.60 | (-6.35%) | 487 | 97 692 |
| 09.04.2025 17:00:00 | 11619 | 200.6000 | -13.60 | (-6.35%) | 182 | 36 509 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 17:00:00 | 11618 | 200.6000 | -13.60 | (-6.35%) | 125 | 25 075 |
| 09.04.2025 17:00:00 | 11617 | 200.6000 | -13.60 | (-6.35%) | 12 | 2 407 |
| 09.04.2025 17:00:00 | 11616 | 200.6000 | -13.60 | (-6.35%) | 58 | 11 635 |
| 09.04.2025 17:00:00 | 11615 | 200.6000 | -13.60 | (-6.35%) | 1296 | 259 978 |
| 09.04.2025 17:00:00 | 11614 | 200.6000 | -13.60 | (-6.35%) | 5 | 1 003 |
| 09.04.2025 17:00:00 | 11613 | 200.6000 | -13.60 | (-6.35%) | 1440 | 288 864 |
| 09.04.2025 17:00:00 | 11612 | 200.6000 | -13.60 | (-6.35%) | 117 | 23 470 |
| 09.04.2025 17:00:00 | 11611 | 200.6000 | -13.60 | (-6.35%) | 1 | 201 |
| 09.04.2025 17:00:00 | 11610 | 200.6000 | -13.60 | (-6.35%) | 821 | 164 693 |
| 09.04.2025 17:00:00 | 11609 | 200.6000 | -13.60 | (-6.35%) | 1044 | 209 426 |
| 09.04.2025 17:00:00 | 11608 | 200.6000 | -13.60 | (-6.35%) | 12 | 2 407 |
| 09.04.2025 17:00:00 | 11607 | 200.6000 | -13.60 | (-6.35%) | 405 | 81 243 |
| 09.04.2025 17:00:00 | 11606 | 200.6000 | -13.60 | (-6.35%) | 238 | 47 743 |
| 09.04.2025 17:00:00 | 11605 | 200.6000 | -13.60 | (-6.35%) | 294 | 58 976 |
| 09.04.2025 17:00:00 | 11604 | 200.6000 | -13.60 | (-6.35%) | 59 | 11 835 |
| 09.04.2025 17:00:00 | 11603 | 200.6000 | -13.60 | (-6.35%) | 16 | 3 210 |
| 09.04.2025 17:00:00 | 11602 | 200.6000 | -13.60 | (-6.35%) | 38 | 7 623 |
| 09.04.2025 17:00:00 | 11601 | 200.6000 | -13.60 | (-6.35%) | 50 | 10 030 |
| 09.04.2025 17:00:00 | 11600 | 200.6000 | -13.60 | (-6.35%) | 25 | 5 015 |
| 09.04.2025 17:00:00 | 11599 | 200.6000 | -13.60 | (-6.35%) | 68 | 13 641 |
| 09.04.2025 17:00:00 | 11598 | 200.6000 | -13.60 | (-6.35%) | 11 | 2 207 |
| 09.04.2025 17:00:00 | 11597 | 200.6000 | -13.60 | (-6.35%) | 5 | 1 003 |
| 09.04.2025 17:00:00 | 11596 | 200.6000 | -13.60 | (-6.35%) | 100 | 20 060 |
| 09.04.2025 16:49:51 | 11595 | 202.3000 | -11.90 | (-5.56%) | 314 | 63 522 |
| 09.04.2025 16:49:51 | 11594 | 202.3000 | -11.90 | (-5.56%) | 19 | 3 844 |
| 09.04.2025 16:49:51 | 11593 | 202.3000 | -11.90 | (-5.56%) | 95 | 19 219 |
| 09.04.2025 16:49:51 | 11592 | 202.7000 | -11.50 | (-5.37%) | 981 | 198 849 |
| 09.04.2025 16:49:51 | 11591 | 202.5000 | -11.70 | (-5.46%) | 70 | 14 175 |
| 09.04.2025 16:49:51 | 11590 | 202.5000 | -11.70 | (-5.46%) | 2 | 405 |
| 09.04.2025 16:49:51 | 11589 | 202.4000 | -11.80 | (-5.51%) | 1 | 202 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 16:49:51 | 11588 | 202.4000 | -11.80 | (-5.51%) | 21 | 4 250 |
| 09.04.2025 16:49:50 | 11587 | 202.4000 | -11.80 | (-5.51%) | 76 | 15 382 |
| 09.04.2025 16:49:50 | 11586 | 202.6000 | -11.60 | (-5.42%) | 47 | 9 522 |
| 09.04.2025 16:49:50 | 11585 | 202.4000 | -11.80 | (-5.51%) | 70 | 14 168 |
| 09.04.2025 16:49:50 | 11584 | 202.4000 | -11.80 | (-5.51%) | 125 | 25 300 |
| 09.04.2025 16:49:50 | 11583 | 202.4000 | -11.80 | (-5.51%) | 83 | 16 799 |
| 09.04.2025 16:49:50 | 11582 | 202.5000 | -11.70 | (-5.46%) | 7 | 1 418 |
| 09.04.2025 16:49:50 | 11581 | 202.5000 | -11.70 | (-5.46%) | 25 | 5 063 |
| 09.04.2025 16:49:50 | 11580 | 202.5000 | -11.70 | (-5.46%) | 20 | 4 050 |
| 09.04.2025 16:49:50 | 11579 | 202.6000 | -11.60 | (-5.42%) | 133 | 26 946 |
| 09.04.2025 16:49:50 | 11578 | 202.6000 | -11.60 | (-5.42%) | 15 | 3 039 |
| 09.04.2025 16:49:50 | 11577 | 202.6000 | -11.60 | (-5.42%) | 10 | 2 026 |
| 09.04.2025 16:49:50 | 11576 | 202.6000 | -11.60 | (-5.42%) | 3 | 608 |
| 09.04.2025 16:49:50 | 11575 | 202.6000 | -11.60 | (-5.42%) | 17 | 3 444 |
| 09.04.2025 16:49:49 | 11574 | 202.9000 | -11.30 | (-5.28%) | 1 | 203 |
| 09.04.2025 16:49:38 | 11573 | 202.9000 | -11.30 | (-5.28%) | 14 | 2 841 |
| 09.04.2025 16:49:31 | 11572 | 202.9000 | -11.30 | (-5.28%) | 30 | 6 087 |
| 09.04.2025 16:49:31 | 11571 | 202.6000 | -11.60 | (-5.42%) | 3 | 608 |
| 09.04.2025 16:49:31 | 11570 | 202.6000 | -11.60 | (-5.42%) | 17 | 3 444 |
| 09.04.2025 16:49:30 | 11569 | 202.9000 | -11.30 | (-5.28%) | 8 | 1 623 |
| 09.04.2025 16:49:18 | 11568 | 202.7000 | -11.50 | (-5.37%) | 1 | 203 |
| 09.04.2025 16:49:17 | 11567 | 202.8000 | -11.40 | (-5.32%) | 11 | 2 231 |
| 09.04.2025 16:49:17 | 11566 | 202.7000 | -11.50 | (-5.37%) | 9 | 1 824 |
| 09.04.2025 16:49:17 | 11565 | 202.7000 | -11.50 | (-5.37%) | 29 | 5 878 |
| 09.04.2025 16:49:17 | 11564 | 202.7000 | -11.50 | (-5.37%) | 2 | 405 |
| 09.04.2025 16:49:09 | 11563 | 202.7000 | -11.50 | (-5.37%) | 45 | 9 122 |
| 09.04.2025 16:49:01 | 11562 | 202.7000 | -11.50 | (-5.37%) | 56 | 11 351 |
| 09.04.2025 16:49:01 | 11561 | 202.8000 | -11.40 | (-5.32%) | 6 | 1 217 |
| 09.04.2025 16:49:01 | 11560 | 202.9000 | -11.30 | (-5.28%) | 74 | 15 015 |
| 09.04.2025 16:49:01 | 11559 | 202.9000 | -11.30 | (-5.28%) | 23 | 4 667 |
| 09.04.2025 16:49:01 | 11558 | 202.9000 | -11.30 | (-5.28%) | 17 | 3 449 |
| 09.04.2025 16:49:01 | 11557 | 202.9000 | -11.30 | (-5.28%) | 115 | 23 334 |
| 09.04.2025 16:49:01 | 11556 | 202.9000 | -11.30 | (-5.28%) | 4 | 812 |
| 09.04.2025 16:49:01 | 11555 | 202.8000 | -11.40 | (-5.32%) | 22 | 4 462 |
| 09.04.2025 16:49:00 | 11554 | 202.8000 | -11.40 | (-5.32%) | 34 | 6 895 |
| 09.04.2025 16:48:41 | 11553 | 202.6000 | -11.60 | (-5.42%) | 21 | 4 255 |
| 09.04.2025 16:48:41 | 11552 | 202.6000 | -11.60 | (-5.42%) | 48 | 9 725 |
| 09.04.2025 16:48:41 | 11551 | 202.6000 | -11.60 | (-5.42%) | 1 | 203 |
| 09.04.2025 16:48:41 | 11550 | 202.6000 | -11.60 | (-5.42%) | 67 | 13 574 |
| 09.04.2025 16:48:37 | 11549 | 202.7000 | -11.50 | (-5.37%) | 55 | 11 149 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 99 910 510 |
| Kapitalizacja: | 20 042 049 305 |
| 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
