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)
218.40+8.00(+3.80%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.03.2025 16:42:01 | 9549 | 218.8000 | +8.40 | (+3.99%) | 53 | 11 596 |
| 28.03.2025 16:42:01 | 9548 | 218.8000 | +8.40 | (+3.99%) | 84 | 18 379 |
| 28.03.2025 16:42:01 | 9547 | 218.8000 | +8.40 | (+3.99%) | 121 | 26 475 |
| 28.03.2025 16:42:01 | 9546 | 218.8000 | +8.40 | (+3.99%) | 49 | 10 721 |
| 28.03.2025 16:42:01 | 9545 | 218.8000 | +8.40 | (+3.99%) | 10 | 2 188 |
| 28.03.2025 16:42:01 | 9544 | 218.8000 | +8.40 | (+3.99%) | 68 | 14 878 |
| 28.03.2025 16:42:01 | 9543 | 218.8000 | +8.40 | (+3.99%) | 122 | 26 694 |
| 28.03.2025 16:42:01 | 9542 | 218.8000 | +8.40 | (+3.99%) | 114 | 24 943 |
| 28.03.2025 16:42:01 | 9541 | 218.8000 | +8.40 | (+3.99%) | 76 | 16 629 |
| 28.03.2025 16:42:01 | 9540 | 218.8000 | +8.40 | (+3.99%) | 36 | 7 877 |
| 28.03.2025 16:42:00 | 9539 | 218.9000 | +8.50 | (+4.04%) | 107 | 23 422 |
| 28.03.2025 16:42:00 | 9538 | 218.9000 | +8.50 | (+4.04%) | 81 | 17 731 |
| 28.03.2025 16:42:00 | 9537 | 218.9000 | +8.50 | (+4.04%) | 1 | 219 |
| 28.03.2025 16:42:00 | 9536 | 218.9000 | +8.50 | (+4.04%) | 2 | 438 |
| 28.03.2025 16:41:56 | 9535 | 218.9000 | +8.50 | (+4.04%) | 100 | 21 890 |
| 28.03.2025 16:41:56 | 9534 | 219.0000 | +8.60 | (+4.09%) | 82 | 17 958 |
| 28.03.2025 16:41:56 | 9533 | 219.0000 | +8.60 | (+4.09%) | 146 | 31 974 |
| 28.03.2025 16:41:56 | 9532 | 219.0000 | +8.60 | (+4.09%) | 42 | 9 198 |
| 28.03.2025 16:41:56 | 9531 | 219.0000 | +8.60 | (+4.09%) | 55 | 12 045 |
| 28.03.2025 16:41:56 | 9530 | 219.0000 | +8.60 | (+4.09%) | 1 | 219 |
| 28.03.2025 16:41:56 | 9529 | 219.0000 | +8.60 | (+4.09%) | 64 | 14 016 |
| 28.03.2025 16:41:56 | 9528 | 218.9000 | +8.50 | (+4.04%) | 25 | 5 473 |
| 28.03.2025 16:41:56 | 9527 | 218.9000 | +8.50 | (+4.04%) | 172 | 37 651 |
| 28.03.2025 16:41:56 | 9526 | 218.9000 | +8.50 | (+4.04%) | 66 | 14 447 |
| 28.03.2025 16:41:56 | 9525 | 218.9000 | +8.50 | (+4.04%) | 48 | 10 507 |
| 28.03.2025 16:41:46 | 9524 | 218.9000 | +8.50 | (+4.04%) | 153 | 33 492 |
| 28.03.2025 16:41:46 | 9523 | 218.9000 | +8.50 | (+4.04%) | 4 | 876 |
| 28.03.2025 16:41:46 | 9522 | 218.9000 | +8.50 | (+4.04%) | 82 | 17 950 |
| 28.03.2025 16:41:46 | 9521 | 218.9000 | +8.50 | (+4.04%) | 52 | 11 383 |
| 28.03.2025 16:41:46 | 9520 | 218.9000 | +8.50 | (+4.04%) | 131 | 28 676 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:41:30 | 9519 | 219.0000 | +8.60 | (+4.09%) | 87 | 19 053 |
| 28.03.2025 16:41:15 | 9518 | 218.8000 | +8.40 | (+3.99%) | 14 | 3 063 |
| 28.03.2025 16:41:15 | 9517 | 218.8000 | +8.40 | (+3.99%) | 1 | 219 |
| 28.03.2025 16:41:15 | 9516 | 218.8000 | +8.40 | (+3.99%) | 1 | 219 |
| 28.03.2025 16:41:15 | 9515 | 218.8000 | +8.40 | (+3.99%) | 18 | 3 938 |
| 28.03.2025 16:41:15 | 9514 | 218.9000 | +8.50 | (+4.04%) | 14 | 3 065 |
| 28.03.2025 16:41:09 | 9513 | 219.0000 | +8.60 | (+4.09%) | 11 | 2 409 |
| 28.03.2025 16:41:07 | 9512 | 218.9000 | +8.50 | (+4.04%) | 2 | 438 |
| 28.03.2025 16:41:06 | 9511 | 219.0000 | +8.60 | (+4.09%) | 10 | 2 190 |
| 28.03.2025 16:40:49 | 9510 | 219.0000 | +8.60 | (+4.09%) | 7 | 1 533 |
| 28.03.2025 16:40:48 | 9509 | 219.0000 | +8.60 | (+4.09%) | 58 | 12 702 |
| 28.03.2025 16:40:48 | 9508 | 219.0000 | +8.60 | (+4.09%) | 19 | 4 161 |
| 28.03.2025 16:40:48 | 9507 | 219.0000 | +8.60 | (+4.09%) | 7 | 1 533 |
| 28.03.2025 16:40:48 | 9506 | 219.0000 | +8.60 | (+4.09%) | 65 | 14 235 |
| 28.03.2025 16:40:47 | 9505 | 219.0000 | +8.60 | (+4.09%) | 11 | 2 409 |
| 28.03.2025 16:40:45 | 9504 | 218.9000 | +8.50 | (+4.04%) | 65 | 14 229 |
| 28.03.2025 16:40:45 | 9503 | 218.9000 | +8.50 | (+4.04%) | 13 | 2 846 |
| 28.03.2025 16:40:45 | 9502 | 218.9000 | +8.50 | (+4.04%) | 143 | 31 303 |
| 28.03.2025 16:40:45 | 9501 | 218.9000 | +8.50 | (+4.04%) | 44 | 9 632 |
| 28.03.2025 16:40:45 | 9500 | 218.9000 | +8.50 | (+4.04%) | 47 | 10 288 |
| 28.03.2025 16:40:45 | 9499 | 218.9000 | +8.50 | (+4.04%) | 36 | 7 880 |
| 28.03.2025 16:40:42 | 9498 | 218.9000 | +8.50 | (+4.04%) | 20 | 4 378 |
| 28.03.2025 16:40:42 | 9497 | 218.9000 | +8.50 | (+4.04%) | 67 | 14 666 |
| 28.03.2025 16:40:42 | 9496 | 218.9000 | +8.50 | (+4.04%) | 41 | 8 975 |
| 28.03.2025 16:40:31 | 9495 | 218.9000 | +8.50 | (+4.04%) | 72 | 15 761 |
| 28.03.2025 16:40:31 | 9494 | 218.9000 | +8.50 | (+4.04%) | 128 | 28 019 |
| 28.03.2025 16:40:29 | 9493 | 218.8000 | +8.40 | (+3.99%) | 20 | 4 376 |
| 28.03.2025 16:40:16 | 9492 | 218.9000 | +8.50 | (+4.04%) | 10 | 2 189 |
| 28.03.2025 16:40:05 | 9491 | 218.8000 | +8.40 | (+3.99%) | 35 | 7 658 |
| 28.03.2025 16:40:04 | 9490 | 218.9000 | +8.50 | (+4.04%) | 54 | 11 821 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:40:04 | 9489 | 218.9000 | +8.50 | (+4.04%) | 2 | 438 |
| 28.03.2025 16:40:04 | 9488 | 218.9000 | +8.50 | (+4.04%) | 9 | 1 970 |
| 28.03.2025 16:40:04 | 9487 | 219.0000 | +8.60 | (+4.09%) | 179 | 39 201 |
| 28.03.2025 16:40:04 | 9486 | 219.0000 | +8.60 | (+4.09%) | 4 | 876 |
| 28.03.2025 16:40:04 | 9485 | 219.0000 | +8.60 | (+4.09%) | 49 | 10 731 |
| 28.03.2025 16:40:04 | 9484 | 219.0000 | +8.60 | (+4.09%) | 124 | 27 156 |
| 28.03.2025 16:40:04 | 9483 | 219.0000 | +8.60 | (+4.09%) | 51 | 11 169 |
| 28.03.2025 16:40:04 | 9482 | 219.0000 | +8.60 | (+4.09%) | 41 | 8 979 |
| 28.03.2025 16:40:04 | 9481 | 219.0000 | +8.60 | (+4.09%) | 4 | 876 |
| 28.03.2025 16:40:04 | 9480 | 219.0000 | +8.60 | (+4.09%) | 1 | 219 |
| 28.03.2025 16:40:04 | 9479 | 219.0000 | +8.60 | (+4.09%) | 7 | 1 533 |
| 28.03.2025 16:40:04 | 9478 | 219.0000 | +8.60 | (+4.09%) | 46 | 10 074 |
| 28.03.2025 16:40:04 | 9477 | 219.0000 | +8.60 | (+4.09%) | 98 | 21 462 |
| 28.03.2025 16:40:01 | 9476 | 219.1000 | +8.70 | (+4.13%) | 152 | 33 303 |
| 28.03.2025 16:40:01 | 9475 | 219.1000 | +8.70 | (+4.13%) | 20 | 4 382 |
| 28.03.2025 16:40:01 | 9474 | 219.1000 | +8.70 | (+4.13%) | 21 | 4 601 |
| 28.03.2025 16:40:01 | 9473 | 219.1000 | +8.70 | (+4.13%) | 172 | 37 685 |
| 28.03.2025 16:40:01 | 9472 | 219.1000 | +8.70 | (+4.13%) | 14 | 3 067 |
| 28.03.2025 16:40:01 | 9471 | 219.1000 | +8.70 | (+4.13%) | 181 | 39 657 |
| 28.03.2025 16:40:01 | 9470 | 219.1000 | +8.70 | (+4.13%) | 1 | 219 |
| 28.03.2025 16:40:01 | 9469 | 219.1000 | +8.70 | (+4.13%) | 18 | 3 944 |
| 28.03.2025 16:40:01 | 9468 | 219.1000 | +8.70 | (+4.13%) | 127 | 27 826 |
| 28.03.2025 16:40:01 | 9467 | 219.1000 | +8.70 | (+4.13%) | 137 | 30 017 |
| 28.03.2025 16:40:01 | 9466 | 219.1000 | +8.70 | (+4.13%) | 33 | 7 230 |
| 28.03.2025 16:40:01 | 9465 | 219.1000 | +8.70 | (+4.13%) | 2 | 438 |
| 28.03.2025 16:40:01 | 9464 | 219.1000 | +8.70 | (+4.13%) | 115 | 25 197 |
| 28.03.2025 16:40:01 | 9463 | 219.1000 | +8.70 | (+4.13%) | 48 | 10 517 |
| 28.03.2025 16:40:00 | 9462 | 219.0000 | +8.60 | (+4.09%) | 44 | 9 636 |
| 28.03.2025 16:40:00 | 9461 | 219.1000 | +8.70 | (+4.13%) | 37 | 8 107 |
| 28.03.2025 16:40:00 | 9460 | 219.0000 | +8.60 | (+4.09%) | 1495 | 327 405 |
| 28.03.2025 16:40:00 | 9459 | 219.0000 | +8.60 | (+4.09%) | 21 | 4 599 |
| 28.03.2025 16:40:00 | 9458 | 219.0000 | +8.60 | (+4.09%) | 50 | 10 950 |
| 28.03.2025 16:40:00 | 9457 | 219.0000 | +8.60 | (+4.09%) | 336 | 73 584 |
| 28.03.2025 16:40:00 | 9456 | 219.0000 | +8.60 | (+4.09%) | 2 | 438 |
| 28.03.2025 16:40:00 | 9455 | 219.0000 | +8.60 | (+4.09%) | 760 | 166 440 |
| 28.03.2025 16:40:00 | 9454 | 219.0000 | +8.60 | (+4.09%) | 142 | 31 098 |
| 28.03.2025 16:40:00 | 9453 | 219.0000 | +8.60 | (+4.09%) | 6 | 1 314 |
| 28.03.2025 16:40:00 | 9452 | 219.0000 | +8.60 | (+4.09%) | 7 | 1 533 |
| 28.03.2025 16:40:00 | 9451 | 219.0000 | +8.60 | (+4.09%) | 5 | 1 095 |
| 28.03.2025 16:40:00 | 9450 | 219.0000 | +8.60 | (+4.09%) | 30 | 6 570 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 99 910 510 |
| Kapitalizacja: | 21 820 454 385 |
| 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
