Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CDR (CDPROJEKT)
218.50+11.40(+5.50%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.01.2025 17:03:56 | 12967 | 218.5000 | +11.40 | (+5.50%) | 48 | 10 488 |
| 17.01.2025 17:03:56 | 12966 | 218.5000 | +11.40 | (+5.50%) | 52 | 11 362 |
| 17.01.2025 17:02:58 | 12965 | 218.5000 | +11.40 | (+5.50%) | 12 | 2 622 |
| 17.01.2025 17:02:39 | 12964 | 218.5000 | +11.40 | (+5.50%) | 100 | 21 850 |
| 17.01.2025 17:02:29 | 12963 | 218.5000 | +11.40 | (+5.50%) | 36 | 7 866 |
| 17.01.2025 17:02:29 | 12962 | 218.5000 | +11.40 | (+5.50%) | 41 | 8 959 |
| 17.01.2025 17:02:29 | 12961 | 218.5000 | +11.40 | (+5.50%) | 123 | 26 876 |
| 17.01.2025 17:02:07 | 12960 | 218.5000 | +11.40 | (+5.50%) | 30 | 6 555 |
| 17.01.2025 17:02:02 | 12959 | 218.5000 | +11.40 | (+5.50%) | 8 | 1 748 |
| 17.01.2025 17:01:42 | 12958 | 218.5000 | +11.40 | (+5.50%) | 63 | 13 766 |
| 17.01.2025 17:01:42 | 12957 | 218.5000 | +11.40 | (+5.50%) | 337 | 73 635 |
| 17.01.2025 17:00:00 | 12956 | 218.5000 | +11.40 | (+5.50%) | 80 | 17 480 |
| 17.01.2025 17:00:00 | 12955 | 218.5000 | +11.40 | (+5.50%) | 200 | 43 700 |
| 17.01.2025 17:00:00 | 12954 | 218.5000 | +11.40 | (+5.50%) | 373 | 81 501 |
| 17.01.2025 17:00:00 | 12953 | 218.5000 | +11.40 | (+5.50%) | 20 | 4 370 |
| 17.01.2025 17:00:00 | 12952 | 218.5000 | +11.40 | (+5.50%) | 79 | 17 262 |
| 17.01.2025 17:00:00 | 12951 | 218.5000 | +11.40 | (+5.50%) | 2059 | 449 892 |
| 17.01.2025 17:00:00 | 12950 | 218.5000 | +11.40 | (+5.50%) | 837 | 182 885 |
| 17.01.2025 17:00:00 | 12949 | 218.5000 | +11.40 | (+5.50%) | 78 | 17 043 |
| 17.01.2025 17:00:00 | 12948 | 218.5000 | +11.40 | (+5.50%) | 79 | 17 262 |
| 17.01.2025 17:00:00 | 12947 | 218.5000 | +11.40 | (+5.50%) | 21 | 4 589 |
| 17.01.2025 17:00:00 | 12946 | 218.5000 | +11.40 | (+5.50%) | 13 | 2 841 |
| 17.01.2025 17:00:00 | 12945 | 218.5000 | +11.40 | (+5.50%) | 64 | 13 984 |
| 17.01.2025 17:00:00 | 12944 | 218.5000 | +11.40 | (+5.50%) | 21 | 4 589 |
| 17.01.2025 17:00:00 | 12943 | 218.5000 | +11.40 | (+5.50%) | 180 | 39 330 |
| 17.01.2025 17:00:00 | 12942 | 218.5000 | +11.40 | (+5.50%) | 30 | 6 555 |
| 17.01.2025 17:00:00 | 12941 | 218.5000 | +11.40 | (+5.50%) | 5 | 1 093 |
| 17.01.2025 17:00:00 | 12940 | 218.5000 | +11.40 | (+5.50%) | 20 | 4 370 |
| 17.01.2025 17:00:00 | 12939 | 218.5000 | +11.40 | (+5.50%) | 8 | 1 748 |
| 17.01.2025 17:00:00 | 12938 | 218.5000 | +11.40 | (+5.50%) | 365 | 79 753 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 17:00:00 | 12937 | 218.5000 | +11.40 | (+5.50%) | 131 | 28 624 |
| 17.01.2025 17:00:00 | 12936 | 218.5000 | +11.40 | (+5.50%) | 30 | 6 555 |
| 17.01.2025 17:00:00 | 12935 | 218.5000 | +11.40 | (+5.50%) | 74 | 16 169 |
| 17.01.2025 17:00:00 | 12934 | 218.5000 | +11.40 | (+5.50%) | 419 | 91 552 |
| 17.01.2025 17:00:00 | 12933 | 218.5000 | +11.40 | (+5.50%) | 200 | 43 700 |
| 17.01.2025 17:00:00 | 12932 | 218.5000 | +11.40 | (+5.50%) | 25 | 5 463 |
| 17.01.2025 17:00:00 | 12931 | 218.5000 | +11.40 | (+5.50%) | 10 | 2 185 |
| 17.01.2025 17:00:00 | 12930 | 218.5000 | +11.40 | (+5.50%) | 25 | 5 463 |
| 17.01.2025 17:00:00 | 12929 | 218.5000 | +11.40 | (+5.50%) | 77 | 16 825 |
| 17.01.2025 17:00:00 | 12928 | 218.5000 | +11.40 | (+5.50%) | 232 | 50 692 |
| 17.01.2025 17:00:00 | 12927 | 218.5000 | +11.40 | (+5.50%) | 412 | 90 022 |
| 17.01.2025 17:00:00 | 12926 | 218.5000 | +11.40 | (+5.50%) | 578 | 126 293 |
| 17.01.2025 17:00:00 | 12925 | 218.5000 | +11.40 | (+5.50%) | 79 | 17 262 |
| 17.01.2025 17:00:00 | 12924 | 218.5000 | +11.40 | (+5.50%) | 218 | 47 633 |
| 17.01.2025 17:00:00 | 12923 | 218.5000 | +11.40 | (+5.50%) | 27 | 5 900 |
| 17.01.2025 17:00:00 | 12922 | 218.5000 | +11.40 | (+5.50%) | 520 | 113 620 |
| 17.01.2025 17:00:00 | 12921 | 218.5000 | +11.40 | (+5.50%) | 10 | 2 185 |
| 17.01.2025 17:00:00 | 12920 | 218.5000 | +11.40 | (+5.50%) | 136 | 29 716 |
| 17.01.2025 17:00:00 | 12919 | 218.5000 | +11.40 | (+5.50%) | 10 | 2 185 |
| 17.01.2025 17:00:00 | 12918 | 218.5000 | +11.40 | (+5.50%) | 10 | 2 185 |
| 17.01.2025 17:00:00 | 12917 | 218.5000 | +11.40 | (+5.50%) | 961 | 209 979 |
| 17.01.2025 17:00:00 | 12916 | 218.5000 | +11.40 | (+5.50%) | 39 | 8 522 |
| 17.01.2025 17:00:00 | 12915 | 218.5000 | +11.40 | (+5.50%) | 24 | 5 244 |
| 17.01.2025 17:00:00 | 12914 | 218.5000 | +11.40 | (+5.50%) | 200 | 43 700 |
| 17.01.2025 17:00:00 | 12913 | 218.5000 | +11.40 | (+5.50%) | 291 | 63 584 |
| 17.01.2025 17:00:00 | 12912 | 218.5000 | +11.40 | (+5.50%) | 130 | 28 405 |
| 17.01.2025 17:00:00 | 12911 | 218.5000 | +11.40 | (+5.50%) | 8 | 1 748 |
| 17.01.2025 17:00:00 | 12910 | 218.5000 | +11.40 | (+5.50%) | 26 | 5 681 |
| 17.01.2025 17:00:00 | 12909 | 218.5000 | +11.40 | (+5.50%) | 100 | 21 850 |
| 17.01.2025 17:00:00 | 12908 | 218.5000 | +11.40 | (+5.50%) | 165 | 36 053 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 17:00:00 | 12907 | 218.5000 | +11.40 | (+5.50%) | 1223 | 267 226 |
| 17.01.2025 17:00:00 | 12906 | 218.5000 | +11.40 | (+5.50%) | 1605 | 350 693 |
| 17.01.2025 17:00:00 | 12905 | 218.5000 | +11.40 | (+5.50%) | 238 | 52 003 |
| 17.01.2025 17:00:00 | 12904 | 218.5000 | +11.40 | (+5.50%) | 26 | 5 681 |
| 17.01.2025 17:00:00 | 12903 | 218.5000 | +11.40 | (+5.50%) | 67 | 14 640 |
| 17.01.2025 17:00:00 | 12902 | 218.5000 | +11.40 | (+5.50%) | 7 | 1 530 |
| 17.01.2025 17:00:00 | 12901 | 218.5000 | +11.40 | (+5.50%) | 425 | 92 863 |
| 17.01.2025 17:00:00 | 12900 | 218.5000 | +11.40 | (+5.50%) | 1016 | 221 996 |
| 17.01.2025 17:00:00 | 12899 | 218.5000 | +11.40 | (+5.50%) | 48 | 10 488 |
| 17.01.2025 17:00:00 | 12898 | 218.5000 | +11.40 | (+5.50%) | 160 | 34 960 |
| 17.01.2025 17:00:00 | 12897 | 218.5000 | +11.40 | (+5.50%) | 86 | 18 791 |
| 17.01.2025 17:00:00 | 12896 | 218.5000 | +11.40 | (+5.50%) | 1500 | 327 750 |
| 17.01.2025 17:00:00 | 12895 | 218.5000 | +11.40 | (+5.50%) | 30 | 6 555 |
| 17.01.2025 17:00:00 | 12894 | 218.5000 | +11.40 | (+5.50%) | 1 | 219 |
| 17.01.2025 17:00:00 | 12893 | 218.5000 | +11.40 | (+5.50%) | 2222 | 485 507 |
| 17.01.2025 17:00:00 | 12892 | 218.5000 | +11.40 | (+5.50%) | 899 | 196 432 |
| 17.01.2025 17:00:00 | 12891 | 218.5000 | +11.40 | (+5.50%) | 646 | 141 151 |
| 17.01.2025 17:00:00 | 12890 | 218.5000 | +11.40 | (+5.50%) | 501 | 109 469 |
| 17.01.2025 17:00:00 | 12889 | 218.5000 | +11.40 | (+5.50%) | 2 | 437 |
| 17.01.2025 17:00:00 | 12888 | 218.5000 | +11.40 | (+5.50%) | 1167 | 254 990 |
| 17.01.2025 17:00:00 | 12887 | 218.5000 | +11.40 | (+5.50%) | 4 | 874 |
| 17.01.2025 17:00:00 | 12886 | 218.5000 | +11.40 | (+5.50%) | 48 | 10 488 |
| 17.01.2025 17:00:00 | 12885 | 218.5000 | +11.40 | (+5.50%) | 21 | 4 589 |
| 17.01.2025 17:00:00 | 12884 | 218.5000 | +11.40 | (+5.50%) | 276 | 60 306 |
| 17.01.2025 17:00:00 | 12883 | 218.5000 | +11.40 | (+5.50%) | 86 | 18 791 |
| 17.01.2025 17:00:00 | 12882 | 218.5000 | +11.40 | (+5.50%) | 1129 | 246 687 |
| 17.01.2025 17:00:00 | 12881 | 218.5000 | +11.40 | (+5.50%) | 214 | 46 759 |
| 17.01.2025 17:00:00 | 12880 | 218.5000 | +11.40 | (+5.50%) | 38 | 8 303 |
| 17.01.2025 17:00:00 | 12879 | 218.5000 | +11.40 | (+5.50%) | 177 | 38 675 |
| 17.01.2025 17:00:00 | 12878 | 218.5000 | +11.40 | (+5.50%) | 1487 | 324 910 |
| 17.01.2025 17:00:00 | 12877 | 218.5000 | +11.40 | (+5.50%) | 500 | 109 250 |
| 17.01.2025 17:00:00 | 12876 | 218.5000 | +11.40 | (+5.50%) | 618 | 135 033 |
| 17.01.2025 17:00:00 | 12875 | 218.5000 | +11.40 | (+5.50%) | 149 | 32 557 |
| 17.01.2025 17:00:00 | 12874 | 218.5000 | +11.40 | (+5.50%) | 2 | 437 |
| 17.01.2025 17:00:00 | 12873 | 218.5000 | +11.40 | (+5.50%) | 229 | 50 037 |
| 17.01.2025 17:00:00 | 12872 | 218.5000 | +11.40 | (+5.50%) | 129 | 28 187 |
| 17.01.2025 17:00:00 | 12871 | 218.5000 | +11.40 | (+5.50%) | 374 | 81 719 |
| 17.01.2025 17:00:00 | 12870 | 218.5000 | +11.40 | (+5.50%) | 1 | 219 |
| 17.01.2025 17:00:00 | 12869 | 218.5000 | +11.40 | (+5.50%) | 59 | 12 892 |
| 17.01.2025 17:00:00 | 12868 | 218.5000 | +11.40 | (+5.50%) | 810 | 176 985 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 99 910 510 |
| Kapitalizacja: | 21 830 446 435 |
| Enterprise Value: | 21 769 229 435 |
| 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
