Biznesradar bez reklam? Sprawdź BR Plus
Transakcje BLO (BLOOBER)
25.90-0.05(-0.19%)BLOOBER TEAM SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2026 17:00:00 | 106 | 25.9000 | -0.05 | (-0.19%) | 277 | 7 174 |
| 29.05.2026 17:00:00 | 105 | 25.9000 | -0.05 | (-0.19%) | 45 | 1 166 |
| 29.05.2026 17:00:00 | 104 | 25.9000 | -0.05 | (-0.19%) | 132 | 3 419 |
| 29.05.2026 17:00:00 | 103 | 25.9000 | -0.05 | (-0.19%) | 397 | 10 282 |
| 29.05.2026 17:00:00 | 102 | 25.9000 | -0.05 | (-0.19%) | 149 | 3 859 |
| 29.05.2026 16:46:51 | 101 | 25.6500 | -0.30 | (-1.16%) | 1 | 26 |
| 29.05.2026 16:40:43 | 100 | 25.7000 | -0.25 | (-0.96%) | 3 | 77 |
| 29.05.2026 16:37:42 | 99 | 25.6500 | -0.30 | (-1.16%) | 1 | 26 |
| 29.05.2026 16:31:38 | 98 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 16:31:38 | 97 | 25.7000 | -0.25 | (-0.96%) | 15 | 386 |
| 29.05.2026 16:26:27 | 96 | 25.7000 | -0.25 | (-0.96%) | 10 | 257 |
| 29.05.2026 16:21:22 | 95 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 16:21:22 | 94 | 25.7000 | -0.25 | (-0.96%) | 4 | 103 |
| 29.05.2026 16:18:04 | 93 | 25.7000 | -0.25 | (-0.96%) | 50 | 1 285 |
| 29.05.2026 16:14:06 | 92 | 25.7000 | -0.25 | (-0.96%) | 7 | 180 |
| 29.05.2026 16:12:24 | 91 | 25.7000 | -0.25 | (-0.96%) | 19 | 488 |
| 29.05.2026 15:51:00 | 90 | 25.7000 | -0.25 | (-0.96%) | 300 | 7 710 |
| 29.05.2026 15:51:00 | 89 | 25.7000 | -0.25 | (-0.96%) | 20 | 514 |
| 29.05.2026 15:51:00 | 88 | 25.7000 | -0.25 | (-0.96%) | 5 | 129 |
| 29.05.2026 15:51:00 | 87 | 25.7000 | -0.25 | (-0.96%) | 893 | 22 950 |
| 29.05.2026 15:51:00 | 86 | 25.7000 | -0.25 | (-0.96%) | 143 | 3 675 |
| 29.05.2026 15:50:52 | 85 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 15:44:45 | 84 | 25.7000 | -0.25 | (-0.96%) | 300 | 7 710 |
| 29.05.2026 15:31:01 | 83 | 25.7000 | -0.25 | (-0.96%) | 15 | 386 |
| 29.05.2026 15:06:26 | 82 | 25.5000 | -0.45 | (-1.73%) | 1 | 26 |
| 29.05.2026 15:06:26 | 81 | 25.5000 | -0.45 | (-1.73%) | 3 | 77 |
| 29.05.2026 15:06:19 | 80 | 25.7000 | -0.25 | (-0.96%) | 2 | 51 |
| 29.05.2026 15:02:07 | 79 | 25.5000 | -0.45 | (-1.73%) | 129 | 3 290 |
| 29.05.2026 14:42:35 | 78 | 25.7000 | -0.25 | (-0.96%) | 50 | 1 285 |
| 29.05.2026 14:28:28 | 77 | 25.7000 | -0.25 | (-0.96%) | 3 | 77 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 14:19:29 | 76 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 13:52:41 | 75 | 25.7000 | -0.25 | (-0.96%) | 24 | 617 |
| 29.05.2026 13:22:29 | 74 | 25.7000 | -0.25 | (-0.96%) | 60 | 1 542 |
| 29.05.2026 13:10:56 | 73 | 25.7000 | -0.25 | (-0.96%) | 42 | 1 079 |
| 29.05.2026 13:10:29 | 72 | 25.5000 | -0.45 | (-1.73%) | 200 | 5 100 |
| 29.05.2026 13:09:42 | 71 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 13:09:10 | 70 | 25.7000 | -0.25 | (-0.96%) | 135 | 3 470 |
| 29.05.2026 13:07:34 | 69 | 25.7000 | -0.25 | (-0.96%) | 4 | 103 |
| 29.05.2026 13:06:35 | 68 | 25.5000 | -0.45 | (-1.73%) | 5 | 128 |
| 29.05.2026 13:06:35 | 67 | 25.6000 | -0.35 | (-1.35%) | 5 | 128 |
| 29.05.2026 12:46:14 | 66 | 25.7000 | -0.25 | (-0.96%) | 50 | 1 285 |
| 29.05.2026 12:32:31 | 65 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 12:30:59 | 64 | 25.7000 | -0.25 | (-0.96%) | 5 | 129 |
| 29.05.2026 12:26:01 | 63 | 25.7000 | -0.25 | (-0.96%) | 40 | 1 028 |
| 29.05.2026 12:24:23 | 62 | 25.7000 | -0.25 | (-0.96%) | 4 | 103 |
| 29.05.2026 12:19:35 | 61 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 12:19:35 | 60 | 25.7000 | -0.25 | (-0.96%) | 118 | 3 033 |
| 29.05.2026 12:19:35 | 59 | 25.7000 | -0.25 | (-0.96%) | 22 | 565 |
| 29.05.2026 12:19:35 | 58 | 25.7000 | -0.25 | (-0.96%) | 93 | 2 390 |
| 29.05.2026 12:14:58 | 57 | 25.5000 | -0.45 | (-1.73%) | 1 | 26 |
| 29.05.2026 12:14:56 | 56 | 25.5000 | -0.45 | (-1.73%) | 1 | 26 |
| 29.05.2026 12:13:14 | 55 | 25.7000 | -0.25 | (-0.96%) | 50 | 1 285 |
| 29.05.2026 12:13:09 | 54 | 25.5000 | -0.45 | (-1.73%) | 35 | 893 |
| 29.05.2026 11:45:19 | 53 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 11:45:19 | 52 | 25.7000 | -0.25 | (-0.96%) | 151 | 3 881 |
| 29.05.2026 11:45:19 | 51 | 25.5500 | -0.40 | (-1.54%) | 44 | 1 124 |
| 29.05.2026 11:38:42 | 50 | 25.5000 | -0.45 | (-1.73%) | 30 | 765 |
| 29.05.2026 11:36:04 | 49 | 25.7000 | -0.25 | (-0.96%) | 4 | 103 |
| 29.05.2026 11:29:53 | 48 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 11:28:49 | 47 | 25.5000 | -0.45 | (-1.73%) | 225 | 5 738 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 11:00:02 | 46 | 25.5000 | -0.45 | (-1.73%) | 1983 | 50 567 |
| 29.05.2026 10:57:43 | 45 | 25.5000 | -0.45 | (-1.73%) | 17 | 434 |
| 29.05.2026 10:57:43 | 44 | 25.5000 | -0.45 | (-1.73%) | 12 | 306 |
| 29.05.2026 10:57:43 | 43 | 25.5000 | -0.45 | (-1.73%) | 9 | 230 |
| 29.05.2026 10:48:34 | 42 | 25.5000 | -0.45 | (-1.73%) | 41 | 1 046 |
| 29.05.2026 10:48:34 | 41 | 25.5000 | -0.45 | (-1.73%) | 6 | 153 |
| 29.05.2026 10:48:34 | 40 | 25.5000 | -0.45 | (-1.73%) | 23 | 587 |
| 29.05.2026 10:21:55 | 39 | 25.5000 | -0.45 | (-1.73%) | 21 | 536 |
| 29.05.2026 10:21:48 | 38 | 25.5000 | -0.45 | (-1.73%) | 1 | 26 |
| 29.05.2026 10:03:30 | 37 | 25.7000 | -0.25 | (-0.96%) | 242 | 6 219 |
| 29.05.2026 10:01:45 | 36 | 25.7000 | -0.25 | (-0.96%) | 1 | 26 |
| 29.05.2026 09:47:29 | 35 | 25.7000 | -0.25 | (-0.96%) | 3 | 77 |
| 29.05.2026 09:47:08 | 34 | 25.6500 | -0.30 | (-1.16%) | 12 | 308 |
| 29.05.2026 09:47:08 | 33 | 25.5500 | -0.40 | (-1.54%) | 8 | 204 |
| 29.05.2026 09:45:47 | 32 | 25.5500 | -0.40 | (-1.54%) | 27 | 690 |
| 29.05.2026 09:38:47 | 31 | 25.6500 | -0.30 | (-1.16%) | 7 | 180 |
| 29.05.2026 09:29:00 | 30 | 25.6500 | -0.30 | (-1.16%) | 30 | 770 |
| 29.05.2026 09:26:01 | 29 | 25.4500 | -0.50 | (-1.93%) | 25 | 636 |
| 29.05.2026 09:26:01 | 28 | 25.4500 | -0.50 | (-1.93%) | 145 | 3 690 |
| 29.05.2026 09:23:19 | 27 | 25.4500 | -0.50 | (-1.93%) | 35 | 891 |
| 29.05.2026 09:23:19 | 26 | 25.4500 | -0.50 | (-1.93%) | 18 | 458 |
| 29.05.2026 09:23:19 | 25 | 25.4500 | -0.50 | (-1.93%) | 2 | 51 |
| 29.05.2026 09:21:03 | 24 | 25.4500 | -0.50 | (-1.93%) | 8 | 204 |
| 29.05.2026 09:21:03 | 23 | 25.5000 | -0.45 | (-1.73%) | 10 | 255 |
| 29.05.2026 09:19:48 | 22 | 25.6500 | -0.30 | (-1.16%) | 18 | 462 |
| 29.05.2026 09:19:08 | 21 | 25.7000 | -0.25 | (-0.96%) | 32 | 822 |
| 29.05.2026 09:19:08 | 20 | 25.7000 | -0.25 | (-0.96%) | 22 | 565 |
| 29.05.2026 09:12:13 | 19 | 25.9500 | 0.00 | (0.00%) | 6 | 156 |
| 29.05.2026 09:12:13 | 18 | 25.9000 | -0.05 | (-0.19%) | 40 | 1 036 |
| 29.05.2026 09:12:13 | 17 | 25.9000 | -0.05 | (-0.19%) | 32 | 829 |
| 29.05.2026 09:03:41 | 16 | 25.7000 | -0.25 | (-0.96%) | 3 | 77 |
| 29.05.2026 09:02:45 | 15 | 25.7000 | -0.25 | (-0.96%) | 275 | 7 068 |
| 29.05.2026 09:00:03 | 14 | 25.9500 | 0.00 | (0.00%) | 3 | 78 |
| 29.05.2026 09:00:00 | 13 | 25.9500 | 0.00 | (0.00%) | 59 | 1 531 |
| 29.05.2026 09:00:00 | 12 | 25.9500 | 0.00 | (0.00%) | 22 | 571 |
| 29.05.2026 09:00:00 | 11 | 25.9500 | 0.00 | (0.00%) | 22 | 571 |
| 29.05.2026 09:00:00 | 10 | 25.9500 | 0.00 | (0.00%) | 96 | 2 491 |
| 29.05.2026 09:00:00 | 9 | 25.9500 | 0.00 | (0.00%) | 100 | 2 595 |
| 29.05.2026 09:00:00 | 8 | 25.9500 | 0.00 | (0.00%) | 1 | 26 |
| 29.05.2026 09:00:00 | 7 | 25.9500 | 0.00 | (0.00%) | 3 | 78 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLBLOBR00014 |
|---|---|
| Data debiutu: | 27.06.2011 |
| Liczba akcji: | 19 309 260 |
| Kapitalizacja: | 500 109 834 |
| Enterprise Value: | 522 413 834 |
| 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
