Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje CDR (CDPROJEKT)
234.30+2.30(+0.99%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
08.03.2021 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
13:39:32 | 5511 | 234.3000 | +2.30 | (+0.99%) | 5 | 1 172 |
13:39:22 | 5510 | 234.2000 | +2.20 | (+0.95%) | 11 | 2 576 |
13:39:22 | 5509 | 234.2000 | +2.20 | (+0.95%) | 21 | 4 918 |
13:39:22 | 5508 | 234.2000 | +2.20 | (+0.95%) | 2 | 468 |
13:39:22 | 5507 | 234.2000 | +2.20 | (+0.95%) | 2 | 468 |
13:39:22 | 5506 | 234.2000 | +2.20 | (+0.95%) | 50 | 11 710 |
13:39:18 | 5505 | 234.6000 | +2.60 | (+1.12%) | 20 | 4 692 |
13:39:18 | 5504 | 234.2000 | +2.20 | (+0.95%) | 51 | 11 944 |
13:39:18 | 5503 | 234.2000 | +2.20 | (+0.95%) | 35 | 8 197 |
13:39:18 | 5502 | 234.2000 | +2.20 | (+0.95%) | 41 | 9 602 |
13:39:18 | 5501 | 234.2000 | +2.20 | (+0.95%) | 13 | 3 045 |
13:39:05 | 5500 | 234.7000 | +2.70 | (+1.16%) | 86 | 20 184 |
13:39:05 | 5499 | 234.6000 | +2.60 | (+1.12%) | 45 | 10 557 |
13:39:05 | 5498 | 234.6000 | +2.60 | (+1.12%) | 127 | 29 794 |
13:39:05 | 5497 | 234.6000 | +2.60 | (+1.12%) | 42 | 9 853 |
13:38:34 | 5496 | 234.3000 | +2.30 | (+0.99%) | 325 | 76 148 |
13:38:34 | 5495 | 234.3000 | +2.30 | (+0.99%) | 53 | 12 418 |
13:38:34 | 5494 | 234.3000 | +2.30 | (+0.99%) | 45 | 10 544 |
13:38:23 | 5493 | 234.2000 | +2.20 | (+0.95%) | 27 | 6 323 |
13:38:23 | 5492 | 234.3000 | +2.30 | (+0.99%) | 21 | 4 920 |
13:38:23 | 5491 | 234.3000 | +2.30 | (+0.99%) | 1 | 234 |
13:38:23 | 5490 | 234.3000 | +2.30 | (+0.99%) | 16 | 3 749 |
13:38:21 | 5489 | 234.5000 | +2.50 | (+1.08%) | 13 | 3 049 |
13:38:21 | 5488 | 234.5000 | +2.50 | (+1.08%) | 29 | 6 801 |
13:38:15 | 5487 | 234.4000 | +2.40 | (+1.03%) | 43 | 10 079 |
13:38:15 | 5486 | 234.4000 | +2.40 | (+1.03%) | 12 | 2 813 |
13:38:15 | 5485 | 234.4000 | +2.40 | (+1.03%) | 23 | 5 391 |
13:38:15 | 5484 | 234.4000 | +2.40 | (+1.03%) | 28 | 6 563 |
13:38:15 | 5483 | 234.4000 | +2.40 | (+1.03%) | 23 | 5 391 |
13:38:15 | 5482 | 234.4000 | +2.40 | (+1.03%) | 149 | 34 926 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13:38:13 | 5481 | 234.3000 | +2.30 | (+0.99%) | 41 | 9 606 |
13:38:13 | 5480 | 234.3000 | +2.30 | (+0.99%) | 55 | 12 887 |
13:38:07 | 5479 | 234.1000 | +2.10 | (+0.91%) | 2 | 468 |
13:38:07 | 5478 | 234.1000 | +2.10 | (+0.91%) | 8 | 1 873 |
13:38:03 | 5477 | 234.1000 | +2.10 | (+0.91%) | 2 | 468 |
13:37:59 | 5476 | 234.3000 | +2.30 | (+0.99%) | 30 | 7 029 |
13:37:59 | 5475 | 234.3000 | +2.30 | (+0.99%) | 4 | 937 |
13:37:38 | 5474 | 234.3000 | +2.30 | (+0.99%) | 54 | 12 652 |
13:37:15 | 5473 | 234.4000 | +2.40 | (+1.03%) | 73 | 17 111 |
13:37:15 | 5472 | 234.3000 | +2.30 | (+0.99%) | 127 | 29 756 |
13:37:11 | 5471 | 234.2000 | +2.20 | (+0.95%) | 3 | 703 |
13:37:11 | 5470 | 234.3000 | +2.30 | (+0.99%) | 71 | 16 635 |
13:37:11 | 5469 | 234.3000 | +2.30 | (+0.99%) | 50 | 11 715 |
13:36:38 | 5468 | 234.3000 | +2.30 | (+0.99%) | 124 | 29 053 |
13:36:38 | 5467 | 234.3000 | +2.30 | (+0.99%) | 3 | 703 |
13:36:32 | 5466 | 234.4000 | +2.40 | (+1.03%) | 48 | 11 251 |
13:36:32 | 5465 | 234.3000 | +2.30 | (+0.99%) | 82 | 19 213 |
13:36:32 | 5464 | 234.3000 | +2.30 | (+0.99%) | 21 | 4 920 |
13:36:32 | 5463 | 234.3000 | +2.30 | (+0.99%) | 49 | 11 481 |
13:36:30 | 5462 | 234.2000 | +2.20 | (+0.95%) | 54 | 12 647 |
13:36:27 | 5461 | 234.2000 | +2.20 | (+0.95%) | 3 | 703 |
13:36:25 | 5460 | 234.2000 | +2.20 | (+0.95%) | 58 | 13 584 |
13:36:25 | 5459 | 234.2000 | +2.20 | (+0.95%) | 42 | 9 836 |
13:36:20 | 5458 | 234.1000 | +2.10 | (+0.91%) | 50 | 11 705 |
13:36:20 | 5457 | 234.1000 | +2.10 | (+0.91%) | 5 | 1 171 |
13:36:20 | 5456 | 234.2000 | +2.20 | (+0.95%) | 35 | 8 197 |
13:36:20 | 5455 | 234.2000 | +2.20 | (+0.95%) | 23 | 5 387 |
13:36:20 | 5454 | 234.2000 | +2.20 | (+0.95%) | 63 | 14 755 |
13:36:19 | 5453 | 234.2000 | +2.20 | (+0.95%) | 50 | 11 710 |
13:35:21 | 5452 | 234.0000 | +2.00 | (+0.86%) | 100 | 23 400 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13:35:21 | 5451 | 234.0000 | +2.00 | (+0.86%) | 14 | 3 276 |
13:35:21 | 5450 | 234.0000 | +2.00 | (+0.86%) | 2 | 468 |
13:35:21 | 5449 | 234.0000 | +2.00 | (+0.86%) | 84 | 19 656 |
13:35:21 | 5448 | 234.0000 | +2.00 | (+0.86%) | 66 | 15 444 |
13:35:21 | 5447 | 234.0000 | +2.00 | (+0.86%) | 20 | 4 680 |
13:35:21 | 5446 | 234.0000 | +2.00 | (+0.86%) | 10 | 2 340 |
13:35:21 | 5445 | 234.0000 | +2.00 | (+0.86%) | 24 | 5 616 |
13:35:21 | 5444 | 234.0000 | +2.00 | (+0.86%) | 30 | 7 020 |
13:35:21 | 5443 | 234.0000 | +2.00 | (+0.86%) | 50 | 11 700 |
13:35:18 | 5442 | 234.2000 | +2.20 | (+0.95%) | 6 | 1 405 |
13:35:18 | 5441 | 234.2000 | +2.20 | (+0.95%) | 7 | 1 639 |
13:35:05 | 5440 | 234.3000 | +2.30 | (+0.99%) | 50 | 11 715 |
13:35:05 | 5439 | 234.3000 | +2.30 | (+0.99%) | 5 | 1 172 |
13:35:05 | 5438 | 234.4000 | +2.40 | (+1.03%) | 317 | 74 305 |
13:35:00 | 5437 | 234.4000 | +2.40 | (+1.03%) | 5 | 1 172 |
13:35:00 | 5436 | 234.4000 | +2.40 | (+1.03%) | 94 | 22 034 |
13:35:00 | 5435 | 234.4000 | +2.40 | (+1.03%) | 21 | 4 922 |
13:34:40 | 5434 | 234.7000 | +2.70 | (+1.16%) | 30 | 7 041 |
13:34:12 | 5433 | 235.0000 | +3.00 | (+1.29%) | 86 | 20 210 |
13:34:12 | 5432 | 235.0000 | +3.00 | (+1.29%) | 42 | 9 870 |
13:34:12 | 5431 | 235.0000 | +3.00 | (+1.29%) | 92 | 21 620 |
13:34:11 | 5430 | 234.5000 | +2.50 | (+1.08%) | 7 | 1 642 |
13:34:11 | 5429 | 234.5000 | +2.50 | (+1.08%) | 22 | 5 159 |
13:34:11 | 5428 | 234.5000 | +2.50 | (+1.08%) | 4 | 938 |
13:34:11 | 5427 | 234.5000 | +2.50 | (+1.08%) | 10 | 2 345 |
13:34:11 | 5426 | 234.5000 | +2.50 | (+1.08%) | 50 | 11 725 |
13:34:11 | 5425 | 234.6000 | +2.60 | (+1.12%) | 97 | 22 756 |
13:34:11 | 5424 | 234.6000 | +2.60 | (+1.12%) | 19 | 4 457 |
13:34:11 | 5423 | 234.6000 | +2.60 | (+1.12%) | 107 | 25 102 |
13:34:11 | 5422 | 234.7000 | +2.70 | (+1.16%) | 97 | 22 766 |
13:34:11 | 5421 | 234.7000 | +2.70 | (+1.16%) | 49 | 11 500 |
13:34:11 | 5420 | 234.7000 | +2.70 | (+1.16%) | 97 | 22 766 |
13:34:11 | 5419 | 234.7000 | +2.70 | (+1.16%) | 42 | 9 857 |
13:34:11 | 5418 | 234.7000 | +2.70 | (+1.16%) | 16 | 3 755 |
13:34:11 | 5417 | 235.1000 | +3.10 | (+1.34%) | 73 | 17 162 |
13:34:11 | 5416 | 235.1000 | +3.10 | (+1.34%) | 31 | 7 288 |
13:34:11 | 5415 | 235.1000 | +3.10 | (+1.34%) | 21 | 4 937 |
13:34:11 | 5414 | 235.1000 | +3.10 | (+1.34%) | 48 | 11 285 |
13:34:09 | 5413 | 235.0000 | +3.00 | (+1.29%) | 115 | 27 025 |
13:34:09 | 5412 | 235.0000 | +3.00 | (+1.29%) | 5 | 1 175 |
Z ostatnich 5 dni
Informacje
ISIN: | PLOPTTC00011 |
---|---|
Data debiutu: | 28.01.2002 |
Liczba akcji: | 100 654 624 |
Kapitalizacja: | 23 583 378 403 |
Sektor: | GPW: Informatyka |
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, budynek E |
CEO: | Adam Kiciński |
NIP: | 7342867148 |
REGON: | 492707333 |
KRS: | 0000006865 |
Telefon: | +48 (22) 519 69 00 |
WWW: | https://www.cdprojekt.com |