Biznesradar bez reklam? Sprawdź BR Plus
Transakcje BLO (BLOOBER)
23.20-0.20(-0.85%)BLOOBER TEAM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 17:00:00 | 94 | 23.2000 | -0.20 | (-0.85%) | 2 | 46 |
| 20.02.2026 16:48:20 | 93 | 23.0000 | -0.40 | (-1.71%) | 19 | 437 |
| 20.02.2026 16:48:15 | 92 | 23.3500 | -0.05 | (-0.21%) | 1 | 23 |
| 20.02.2026 16:43:33 | 91 | 23.0000 | -0.40 | (-1.71%) | 109 | 2 507 |
| 20.02.2026 16:43:33 | 90 | 23.0000 | -0.40 | (-1.71%) | 1 | 23 |
| 20.02.2026 16:43:33 | 89 | 23.0000 | -0.40 | (-1.71%) | 60 | 1 380 |
| 20.02.2026 16:43:33 | 88 | 23.0000 | -0.40 | (-1.71%) | 281 | 6 463 |
| 20.02.2026 16:43:33 | 87 | 23.0500 | -0.35 | (-1.50%) | 20 | 461 |
| 20.02.2026 16:43:33 | 86 | 23.1000 | -0.30 | (-1.28%) | 29 | 670 |
| 20.02.2026 16:38:33 | 85 | 23.1000 | -0.30 | (-1.28%) | 21 | 485 |
| 20.02.2026 16:22:43 | 84 | 23.3500 | -0.05 | (-0.21%) | 2 | 47 |
| 20.02.2026 16:20:01 | 83 | 23.1500 | -0.25 | (-1.07%) | 10 | 232 |
| 20.02.2026 16:16:23 | 82 | 23.3500 | -0.05 | (-0.21%) | 4 | 93 |
| 20.02.2026 16:14:17 | 81 | 23.3500 | -0.05 | (-0.21%) | 1 | 23 |
| 20.02.2026 15:39:08 | 80 | 23.1500 | -0.25 | (-1.07%) | 17 | 394 |
| 20.02.2026 15:39:08 | 79 | 23.4000 | 0.00 | (0.00%) | 12 | 281 |
| 20.02.2026 15:39:08 | 78 | 23.3000 | -0.10 | (-0.43%) | 70 | 1 631 |
| 20.02.2026 15:36:36 | 77 | 23.1000 | -0.30 | (-1.28%) | 50 | 1 155 |
| 20.02.2026 15:23:39 | 76 | 23.3000 | -0.10 | (-0.43%) | 10 | 233 |
| 20.02.2026 15:14:39 | 75 | 23.3000 | -0.10 | (-0.43%) | 120 | 2 796 |
| 20.02.2026 15:14:39 | 74 | 23.3000 | -0.10 | (-0.43%) | 18 | 419 |
| 20.02.2026 14:57:47 | 73 | 23.3000 | -0.10 | (-0.43%) | 4 | 93 |
| 20.02.2026 14:54:27 | 72 | 23.3000 | -0.10 | (-0.43%) | 60 | 1 398 |
| 20.02.2026 14:49:07 | 71 | 23.3000 | -0.10 | (-0.43%) | 18 | 419 |
| 20.02.2026 14:34:58 | 70 | 23.3000 | -0.10 | (-0.43%) | 20 | 466 |
| 20.02.2026 14:16:20 | 69 | 23.3000 | -0.10 | (-0.43%) | 1 | 23 |
| 20.02.2026 14:06:11 | 68 | 23.3000 | -0.10 | (-0.43%) | 60 | 1 398 |
| 20.02.2026 13:54:27 | 67 | 23.3000 | -0.10 | (-0.43%) | 1 | 23 |
| 20.02.2026 13:54:09 | 66 | 23.3500 | -0.05 | (-0.21%) | 21 | 490 |
| 20.02.2026 13:53:38 | 65 | 23.3000 | -0.10 | (-0.43%) | 2 | 47 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 13:53:38 | 64 | 23.3000 | -0.10 | (-0.43%) | 57 | 1 328 |
| 20.02.2026 13:53:37 | 63 | 23.3000 | -0.10 | (-0.43%) | 1 | 23 |
| 20.02.2026 13:53:37 | 62 | 23.3000 | -0.10 | (-0.43%) | 42 | 979 |
| 20.02.2026 13:51:01 | 61 | 23.3500 | -0.05 | (-0.21%) | 82 | 1 915 |
| 20.02.2026 13:37:16 | 60 | 23.1500 | -0.25 | (-1.07%) | 8 | 185 |
| 20.02.2026 13:34:39 | 59 | 23.0500 | -0.35 | (-1.50%) | 8 | 184 |
| 20.02.2026 13:34:39 | 58 | 23.1500 | -0.25 | (-1.07%) | 10 | 232 |
| 20.02.2026 13:34:39 | 57 | 23.2000 | -0.20 | (-0.85%) | 5 | 116 |
| 20.02.2026 13:26:31 | 56 | 23.3500 | -0.05 | (-0.21%) | 1 | 23 |
| 20.02.2026 13:26:20 | 55 | 23.3500 | -0.05 | (-0.21%) | 42 | 981 |
| 20.02.2026 12:58:14 | 54 | 23.2000 | -0.20 | (-0.85%) | 5 | 116 |
| 20.02.2026 12:56:33 | 53 | 23.2000 | -0.20 | (-0.85%) | 5 | 116 |
| 20.02.2026 12:56:14 | 52 | 23.2000 | -0.20 | (-0.85%) | 85 | 1 972 |
| 20.02.2026 12:51:03 | 51 | 23.2000 | -0.20 | (-0.85%) | 9 | 209 |
| 20.02.2026 12:26:51 | 50 | 23.3000 | -0.10 | (-0.43%) | 1 | 23 |
| 20.02.2026 12:26:25 | 49 | 23.3000 | -0.10 | (-0.43%) | 99 | 2 307 |
| 20.02.2026 12:26:25 | 48 | 23.3000 | -0.10 | (-0.43%) | 21 | 489 |
| 20.02.2026 12:26:25 | 47 | 23.3000 | -0.10 | (-0.43%) | 50 | 1 165 |
| 20.02.2026 12:26:25 | 46 | 23.3000 | -0.10 | (-0.43%) | 30 | 699 |
| 20.02.2026 12:02:05 | 45 | 23.3000 | -0.10 | (-0.43%) | 30 | 699 |
| 20.02.2026 11:44:48 | 44 | 23.0000 | -0.40 | (-1.71%) | 155 | 3 565 |
| 20.02.2026 11:44:48 | 43 | 23.0500 | -0.35 | (-1.50%) | 500 | 11 525 |
| 20.02.2026 11:44:48 | 42 | 23.1000 | -0.30 | (-1.28%) | 60 | 1 386 |
| 20.02.2026 11:44:48 | 41 | 23.1000 | -0.30 | (-1.28%) | 137 | 3 165 |
| 20.02.2026 11:44:48 | 40 | 23.1000 | -0.30 | (-1.28%) | 60 | 1 386 |
| 20.02.2026 11:44:48 | 39 | 23.1000 | -0.30 | (-1.28%) | 2 | 46 |
| 20.02.2026 11:44:48 | 38 | 23.1500 | -0.25 | (-1.07%) | 31 | 718 |
| 20.02.2026 11:44:48 | 37 | 23.2000 | -0.20 | (-0.85%) | 35 | 812 |
| 20.02.2026 11:44:48 | 36 | 23.2000 | -0.20 | (-0.85%) | 90 | 2 088 |
| 20.02.2026 11:44:48 | 35 | 23.2000 | -0.20 | (-0.85%) | 30 | 696 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 11:39:10 | 34 | 23.4000 | 0.00 | (0.00%) | 1 | 23 |
| 20.02.2026 11:39:10 | 33 | 23.4000 | 0.00 | (0.00%) | 60 | 1 404 |
| 20.02.2026 11:39:10 | 32 | 23.3500 | -0.05 | (-0.21%) | 24 | 560 |
| 20.02.2026 11:29:57 | 31 | 23.3500 | -0.05 | (-0.21%) | 6 | 140 |
| 20.02.2026 10:46:53 | 30 | 23.3500 | -0.05 | (-0.21%) | 8 | 187 |
| 20.02.2026 10:25:15 | 29 | 23.3500 | -0.05 | (-0.21%) | 35 | 817 |
| 20.02.2026 10:25:15 | 28 | 23.3500 | -0.05 | (-0.21%) | 101 | 2 358 |
| 20.02.2026 10:15:26 | 27 | 23.3500 | -0.05 | (-0.21%) | 50 | 1 168 |
| 20.02.2026 10:08:05 | 26 | 23.4000 | 0.00 | (0.00%) | 30 | 702 |
| 20.02.2026 10:03:52 | 25 | 23.3500 | -0.05 | (-0.21%) | 14 | 327 |
| 20.02.2026 10:03:52 | 24 | 23.3500 | -0.05 | (-0.21%) | 35 | 817 |
| 20.02.2026 10:03:49 | 23 | 23.4000 | 0.00 | (0.00%) | 16 | 374 |
| 20.02.2026 10:03:49 | 22 | 23.4000 | 0.00 | (0.00%) | 100 | 2 340 |
| 20.02.2026 10:03:49 | 21 | 23.4000 | 0.00 | (0.00%) | 3129 | 73 219 |
| 20.02.2026 10:03:22 | 20 | 23.3000 | -0.10 | (-0.43%) | 5 | 117 |
| 20.02.2026 10:03:21 | 19 | 23.3000 | -0.10 | (-0.43%) | 4 | 93 |
| 20.02.2026 09:59:56 | 18 | 23.2000 | -0.20 | (-0.85%) | 3 | 70 |
| 20.02.2026 09:59:50 | 17 | 23.2000 | -0.20 | (-0.85%) | 5 | 116 |
| 20.02.2026 09:59:39 | 16 | 23.2500 | -0.15 | (-0.64%) | 41 | 953 |
| 20.02.2026 09:59:39 | 15 | 23.2500 | -0.15 | (-0.64%) | 2 | 47 |
| 20.02.2026 09:54:43 | 14 | 23.3000 | -0.10 | (-0.43%) | 18 | 419 |
| 20.02.2026 09:23:51 | 13 | 23.2000 | -0.20 | (-0.85%) | 38 | 882 |
| 20.02.2026 09:23:51 | 12 | 23.2000 | -0.20 | (-0.85%) | 2 | 46 |
| 20.02.2026 09:13:19 | 11 | 23.3000 | -0.10 | (-0.43%) | 1 | 23 |
| 20.02.2026 09:13:19 | 10 | 23.3000 | -0.10 | (-0.43%) | 17 | 396 |
| 20.02.2026 09:12:26 | 9 | 23.3000 | -0.10 | (-0.43%) | 20 | 466 |
| 20.02.2026 09:05:35 | 8 | 23.4000 | 0.00 | (0.00%) | 14 | 328 |
| 20.02.2026 09:05:35 | 7 | 23.3500 | -0.05 | (-0.21%) | 32 | 747 |
| 20.02.2026 09:03:29 | 6 | 23.4000 | 0.00 | (0.00%) | 30 | 702 |
| 20.02.2026 09:03:29 | 5 | 23.3500 | -0.05 | (-0.21%) | 30 | 701 |
| 20.02.2026 09:00:00 | 4 | 23.4000 | 0.00 | (0.00%) | 170 | 3 978 |
| 20.02.2026 09:00:00 | 3 | 23.4000 | 0.00 | (0.00%) | 23 | 538 |
| 20.02.2026 09:00:00 | 2 | 23.4000 | 0.00 | (0.00%) | 3 | 70 |
| 20.02.2026 09:00:00 | 1 | 23.4000 | 0.00 | (0.00%) | 18 | 421 |
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 17:01:52 | 313 | 23.4000 | +0.35 | (+1.52%) | 60 | 1 404 |
| 19.02.2026 17:00:00 | 312 | 23.4000 | +0.35 | (+1.52%) | 50 | 1 170 |
| 19.02.2026 17:00:00 | 311 | 23.4000 | +0.35 | (+1.52%) | 2495 | 58 383 |
| 19.02.2026 17:00:00 | 310 | 23.4000 | +0.35 | (+1.52%) | 5 | 117 |
| 19.02.2026 16:48:24 | 309 | 23.4000 | +0.35 | (+1.52%) | 30 | 702 |
| 19.02.2026 16:48:20 | 308 | 23.4000 | +0.35 | (+1.52%) | 70 | 1 638 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLBLOBR00014 |
|---|---|
| Data debiutu: | 27.06.2011 |
| Liczba akcji: | 19 309 260 |
| Kapitalizacja: | 447 974 832 |
| Enterprise Value: | 505 562 832 |
| Branża: | Gry |
Bloober Team to niezależny producent gier wideo. Spółka skupia się na tworzeniu mrocznych thrillerów i horrorów, skierowanych do wymagającego... Bloober Team to niezależny producent gier wideo. Spółka skupia się na tworzeniu mrocznych thrillerów i horrorów, skierowanych do wymagającego odbiorcy. Produkty firmy dostępne są na całym świecie w cyfrowej dystrybucji.
| Nazwa: | BLOOBER TEAM SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Aleja Pokoju 18b, 31-564, Kraków, Polska |
| CEO: | Piotr Babieno |
| NIP: | 6762385817 |
| REGON: | 120794317 |
| KRS: | 0000380757 |
| Telefon: | +48 (12) 353 85 55 |
| WWW: | http://ir.blooberteam.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
