Biznesradar bez reklam? Sprawdź BR Plus
Transakcje BLO (BLOOBER)
22.90-0.10(-0.43%)BLOOBER TEAM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.09.2026 16:48:20 | 212 | 22.9000 | -0.10 | (-0.43%) | 12 | 275 |
| 15.09.2026 16:48:17 | 211 | 22.9000 | -0.10 | (-0.43%) | 50 | 1 145 |
| 15.09.2026 16:48:17 | 210 | 22.8500 | -0.15 | (-0.65%) | 35 | 800 |
| 15.09.2026 16:48:17 | 209 | 22.8000 | -0.20 | (-0.87%) | 3 | 68 |
| 15.09.2026 16:44:38 | 208 | 22.6000 | -0.40 | (-1.74%) | 23 | 520 |
| 15.09.2026 16:44:38 | 207 | 22.7000 | -0.30 | (-1.30%) | 1 | 23 |
| 15.09.2026 16:40:07 | 206 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 16:37:39 | 205 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 16:27:51 | 204 | 22.9000 | -0.10 | (-0.43%) | 22 | 504 |
| 15.09.2026 16:23:20 | 203 | 22.5500 | -0.45 | (-1.96%) | 48 | 1 082 |
| 15.09.2026 16:23:20 | 202 | 22.6000 | -0.40 | (-1.74%) | 3 | 68 |
| 15.09.2026 16:23:20 | 201 | 22.6000 | -0.40 | (-1.74%) | 2 | 45 |
| 15.09.2026 16:23:20 | 200 | 22.6000 | -0.40 | (-1.74%) | 40 | 904 |
| 15.09.2026 16:23:20 | 199 | 22.6000 | -0.40 | (-1.74%) | 185 | 4 181 |
| 15.09.2026 16:23:20 | 198 | 22.6000 | -0.40 | (-1.74%) | 100 | 2 260 |
| 15.09.2026 16:23:20 | 197 | 22.6000 | -0.40 | (-1.74%) | 5 | 113 |
| 15.09.2026 16:23:20 | 196 | 22.6000 | -0.40 | (-1.74%) | 1 | 23 |
| 15.09.2026 16:23:20 | 195 | 22.6500 | -0.35 | (-1.52%) | 100 | 2 265 |
| 15.09.2026 16:23:20 | 194 | 22.7000 | -0.30 | (-1.30%) | 26 | 590 |
| 15.09.2026 16:23:20 | 193 | 22.8000 | -0.20 | (-0.87%) | 5 | 114 |
| 15.09.2026 16:23:20 | 192 | 22.8000 | -0.20 | (-0.87%) | 40 | 912 |
| 15.09.2026 16:23:20 | 191 | 22.8500 | -0.15 | (-0.65%) | 50 | 1 143 |
| 15.09.2026 15:54:18 | 190 | 22.9000 | -0.10 | (-0.43%) | 53 | 1 214 |
| 15.09.2026 15:38:46 | 189 | 22.9000 | -0.10 | (-0.43%) | 100 | 2 290 |
| 15.09.2026 15:36:06 | 188 | 22.9000 | -0.10 | (-0.43%) | 3 | 69 |
| 15.09.2026 15:24:46 | 187 | 22.9500 | -0.05 | (-0.22%) | 10 | 230 |
| 15.09.2026 15:24:31 | 186 | 23.0000 | 0.00 | (0.00%) | 1 | 23 |
| 15.09.2026 15:24:31 | 185 | 23.0000 | 0.00 | (0.00%) | 100 | 2 300 |
| 15.09.2026 15:24:31 | 184 | 23.0000 | 0.00 | (0.00%) | 4 | 92 |
| 15.09.2026 15:24:31 | 183 | 23.0000 | 0.00 | (0.00%) | 78 | 1 794 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.09.2026 15:11:27 | 182 | 23.1000 | +0.10 | (+0.43%) | 10 | 231 |
| 15.09.2026 14:58:43 | 181 | 23.0000 | 0.00 | (0.00%) | 22 | 506 |
| 15.09.2026 14:58:43 | 180 | 23.0000 | 0.00 | (0.00%) | 8 | 184 |
| 15.09.2026 14:51:31 | 179 | 23.0500 | +0.05 | (+0.22%) | 4 | 92 |
| 15.09.2026 14:50:04 | 178 | 23.1000 | +0.10 | (+0.43%) | 10 | 231 |
| 15.09.2026 14:30:17 | 177 | 23.1000 | +0.10 | (+0.43%) | 20 | 462 |
| 15.09.2026 14:25:05 | 176 | 23.1000 | +0.10 | (+0.43%) | 54 | 1 247 |
| 15.09.2026 14:15:16 | 175 | 23.1000 | +0.10 | (+0.43%) | 10 | 231 |
| 15.09.2026 14:14:11 | 174 | 23.1000 | +0.10 | (+0.43%) | 2 | 46 |
| 15.09.2026 14:10:52 | 173 | 23.1000 | +0.10 | (+0.43%) | 2 | 46 |
| 15.09.2026 14:04:56 | 172 | 23.0000 | 0.00 | (0.00%) | 1 | 23 |
| 15.09.2026 13:56:58 | 171 | 23.1000 | +0.10 | (+0.43%) | 1 | 23 |
| 15.09.2026 13:48:10 | 170 | 23.0000 | 0.00 | (0.00%) | 541 | 12 443 |
| 15.09.2026 13:48:04 | 169 | 23.0500 | +0.05 | (+0.22%) | 507 | 11 686 |
| 15.09.2026 13:46:57 | 168 | 23.0500 | +0.05 | (+0.22%) | 43 | 991 |
| 15.09.2026 13:40:01 | 167 | 23.0500 | +0.05 | (+0.22%) | 57 | 1 314 |
| 15.09.2026 13:40:01 | 166 | 23.0500 | +0.05 | (+0.22%) | 243 | 5 601 |
| 15.09.2026 13:14:34 | 165 | 23.0500 | +0.05 | (+0.22%) | 1 | 23 |
| 15.09.2026 13:13:53 | 164 | 23.0500 | +0.05 | (+0.22%) | 10 | 231 |
| 15.09.2026 13:07:50 | 163 | 23.0500 | +0.05 | (+0.22%) | 1 | 23 |
| 15.09.2026 12:57:17 | 162 | 23.0000 | 0.00 | (0.00%) | 261 | 6 003 |
| 15.09.2026 12:56:40 | 161 | 23.0000 | 0.00 | (0.00%) | 11 | 253 |
| 15.09.2026 12:53:07 | 160 | 23.0500 | +0.05 | (+0.22%) | 130 | 2 997 |
| 15.09.2026 12:52:41 | 159 | 23.0500 | +0.05 | (+0.22%) | 188 | 4 333 |
| 15.09.2026 12:49:50 | 158 | 23.0500 | +0.05 | (+0.22%) | 70 | 1 614 |
| 15.09.2026 12:47:07 | 157 | 23.0500 | +0.05 | (+0.22%) | 1 | 23 |
| 15.09.2026 12:46:21 | 156 | 23.0000 | 0.00 | (0.00%) | 25 | 575 |
| 15.09.2026 12:46:21 | 155 | 23.0000 | 0.00 | (0.00%) | 5 | 115 |
| 15.09.2026 12:46:21 | 154 | 23.0000 | 0.00 | (0.00%) | 48 | 1 104 |
| 15.09.2026 12:45:21 | 153 | 23.0000 | 0.00 | (0.00%) | 350 | 8 050 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.09.2026 12:44:49 | 152 | 22.9000 | -0.10 | (-0.43%) | 1 | 23 |
| 15.09.2026 12:43:10 | 151 | 23.0000 | 0.00 | (0.00%) | 590 | 13 570 |
| 15.09.2026 12:43:10 | 150 | 23.0000 | 0.00 | (0.00%) | 69 | 1 587 |
| 15.09.2026 12:43:10 | 149 | 22.9500 | -0.05 | (-0.22%) | 100 | 2 295 |
| 15.09.2026 12:43:10 | 148 | 22.9500 | -0.05 | (-0.22%) | 241 | 5 531 |
| 15.09.2026 12:41:40 | 147 | 22.8500 | -0.15 | (-0.65%) | 11 | 251 |
| 15.09.2026 12:36:25 | 146 | 22.9500 | -0.05 | (-0.22%) | 2 | 46 |
| 15.09.2026 12:36:17 | 145 | 22.8000 | -0.20 | (-0.87%) | 50 | 1 140 |
| 15.09.2026 12:30:33 | 144 | 22.9500 | -0.05 | (-0.22%) | 10 | 230 |
| 15.09.2026 12:24:47 | 143 | 22.9500 | -0.05 | (-0.22%) | 29 | 666 |
| 15.09.2026 12:24:47 | 142 | 22.9000 | -0.10 | (-0.43%) | 14 | 321 |
| 15.09.2026 12:18:16 | 141 | 22.9000 | -0.10 | (-0.43%) | 5 | 115 |
| 15.09.2026 12:08:21 | 140 | 22.9000 | -0.10 | (-0.43%) | 1 | 23 |
| 15.09.2026 12:07:29 | 139 | 22.9000 | -0.10 | (-0.43%) | 2 | 46 |
| 15.09.2026 12:07:27 | 138 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 12:07:27 | 137 | 22.8000 | -0.20 | (-0.87%) | 17 | 388 |
| 15.09.2026 12:07:25 | 136 | 22.8000 | -0.20 | (-0.87%) | 19 | 433 |
| 15.09.2026 12:06:42 | 135 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 12:06:42 | 134 | 22.8000 | -0.20 | (-0.87%) | 21 | 479 |
| 15.09.2026 12:06:37 | 133 | 22.8000 | -0.20 | (-0.87%) | 23 | 524 |
| 15.09.2026 12:05:45 | 132 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 12:05:45 | 131 | 22.8000 | -0.20 | (-0.87%) | 88 | 2 006 |
| 15.09.2026 12:05:42 | 130 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 12:05:42 | 129 | 22.8000 | -0.20 | (-0.87%) | 44 | 1 003 |
| 15.09.2026 12:05:40 | 128 | 22.8000 | -0.20 | (-0.87%) | 18 | 410 |
| 15.09.2026 12:05:37 | 127 | 22.8000 | -0.20 | (-0.87%) | 32 | 730 |
| 15.09.2026 12:05:29 | 126 | 22.8000 | -0.20 | (-0.87%) | 81 | 1 847 |
| 15.09.2026 12:05:28 | 125 | 22.8000 | -0.20 | (-0.87%) | 23 | 524 |
| 15.09.2026 12:05:18 | 124 | 22.8000 | -0.20 | (-0.87%) | 1 | 23 |
| 15.09.2026 12:05:18 | 123 | 22.8000 | -0.20 | (-0.87%) | 21 | 479 |
| 15.09.2026 12:04:17 | 122 | 22.9000 | -0.10 | (-0.43%) | 2 | 46 |
| 15.09.2026 11:59:21 | 121 | 22.9000 | -0.10 | (-0.43%) | 24 | 550 |
| 15.09.2026 11:57:36 | 120 | 22.8000 | -0.20 | (-0.87%) | 2 | 46 |
| 15.09.2026 11:57:26 | 119 | 22.8000 | -0.20 | (-0.87%) | 6 | 137 |
| 15.09.2026 11:57:22 | 118 | 22.8500 | -0.15 | (-0.65%) | 11 | 251 |
| 15.09.2026 11:57:12 | 117 | 22.8500 | -0.15 | (-0.65%) | 7 | 160 |
| 15.09.2026 11:51:59 | 116 | 22.9000 | -0.10 | (-0.43%) | 2 | 46 |
| 15.09.2026 11:47:53 | 115 | 22.8500 | -0.15 | (-0.65%) | 27 | 617 |
| 15.09.2026 11:29:19 | 114 | 22.8500 | -0.15 | (-0.65%) | 1 | 23 |
| 15.09.2026 11:29:19 | 113 | 22.8500 | -0.15 | (-0.65%) | 8 | 183 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLBLOBR00014 |
|---|---|
| Data debiutu: | 27.06.2011 |
| Liczba akcji: | 19 309 260 |
| Kapitalizacja: | 442 182 054 |
| Enterprise Value: | 464 486 054 |
| 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 |
| WWW: | http://ir.blooberteam.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
