Transakcje CDR (CDPROJEKT)
389.50+26.80(+7.39%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 30.11.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.11.2020 17:04:58 | 21789 | 389.5000 | +26.80 | (+7.39%) | 3 | 1 169 |
| 30.11.2020 17:04:58 | 21788 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:04:58 | 21787 | 389.5000 | +26.80 | (+7.39%) | 13 | 5 064 |
| 30.11.2020 17:04:58 | 21786 | 389.5000 | +26.80 | (+7.39%) | 24 | 9 348 |
| 30.11.2020 17:04:45 | 21785 | 389.5000 | +26.80 | (+7.39%) | 2 | 779 |
| 30.11.2020 17:04:43 | 21784 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:04:18 | 21783 | 389.5000 | +26.80 | (+7.39%) | 14 | 5 453 |
| 30.11.2020 17:04:18 | 21782 | 389.5000 | +26.80 | (+7.39%) | 86 | 33 497 |
| 30.11.2020 17:04:10 | 21781 | 389.5000 | +26.80 | (+7.39%) | 6 | 2 337 |
| 30.11.2020 17:04:07 | 21780 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:04:07 | 21779 | 389.5000 | +26.80 | (+7.39%) | 100 | 38 950 |
| 30.11.2020 17:03:42 | 21778 | 389.5000 | +26.80 | (+7.39%) | 256 | 99 712 |
| 30.11.2020 17:03:40 | 21777 | 389.5000 | +26.80 | (+7.39%) | 25 | 9 738 |
| 30.11.2020 17:03:26 | 21776 | 389.5000 | +26.80 | (+7.39%) | 25 | 9 738 |
| 30.11.2020 17:03:22 | 21775 | 389.5000 | +26.80 | (+7.39%) | 40 | 15 580 |
| 30.11.2020 17:03:08 | 21774 | 389.5000 | +26.80 | (+7.39%) | 18 | 7 011 |
| 30.11.2020 17:02:52 | 21773 | 389.5000 | +26.80 | (+7.39%) | 175 | 68 163 |
| 30.11.2020 17:02:45 | 21772 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:02:45 | 21771 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:02:24 | 21770 | 389.5000 | +26.80 | (+7.39%) | 25 | 9 738 |
| 30.11.2020 17:01:44 | 21769 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:01:42 | 21768 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:01:32 | 21767 | 389.5000 | +26.80 | (+7.39%) | 100 | 38 950 |
| 30.11.2020 17:01:24 | 21766 | 389.5000 | +26.80 | (+7.39%) | 30 | 11 685 |
| 30.11.2020 17:01:19 | 21765 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:01:18 | 21764 | 389.5000 | +26.80 | (+7.39%) | 24 | 9 348 |
| 30.11.2020 17:01:18 | 21763 | 389.5000 | +26.80 | (+7.39%) | 6 | 2 337 |
| 30.11.2020 17:01:14 | 21762 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:00:57 | 21761 | 389.5000 | +26.80 | (+7.39%) | 84 | 32 718 |
| 30.11.2020 17:00:57 | 21760 | 389.5000 | +26.80 | (+7.39%) | 4 | 1 558 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.11.2020 17:00:57 | 21759 | 389.5000 | +26.80 | (+7.39%) | 412 | 160 474 |
| 30.11.2020 17:00:52 | 21758 | 389.5000 | +26.80 | (+7.39%) | 8 | 3 116 |
| 30.11.2020 17:00:39 | 21757 | 389.5000 | +26.80 | (+7.39%) | 30 | 11 685 |
| 30.11.2020 17:00:35 | 21756 | 389.5000 | +26.80 | (+7.39%) | 50 | 19 475 |
| 30.11.2020 17:00:19 | 21755 | 389.5000 | +26.80 | (+7.39%) | 51 | 19 865 |
| 30.11.2020 17:00:15 | 21754 | 389.5000 | +26.80 | (+7.39%) | 3943 | 1 535 799 |
| 30.11.2020 17:00:00 | 21753 | 389.5000 | +26.80 | (+7.39%) | 3 | 1 169 |
| 30.11.2020 17:00:00 | 21752 | 389.5000 | +26.80 | (+7.39%) | 638 | 248 501 |
| 30.11.2020 17:00:00 | 21751 | 389.5000 | +26.80 | (+7.39%) | 1046 | 407 417 |
| 30.11.2020 17:00:00 | 21750 | 389.5000 | +26.80 | (+7.39%) | 253 | 98 544 |
| 30.11.2020 17:00:00 | 21749 | 389.5000 | +26.80 | (+7.39%) | 5 | 1 948 |
| 30.11.2020 17:00:00 | 21748 | 389.5000 | +26.80 | (+7.39%) | 1031 | 401 575 |
| 30.11.2020 17:00:00 | 21747 | 389.5000 | +26.80 | (+7.39%) | 5 | 1 948 |
| 30.11.2020 17:00:00 | 21746 | 389.5000 | +26.80 | (+7.39%) | 1032 | 401 964 |
| 30.11.2020 17:00:00 | 21745 | 389.5000 | +26.80 | (+7.39%) | 14 | 5 453 |
| 30.11.2020 17:00:00 | 21744 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:00:00 | 21743 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:00:00 | 21742 | 389.5000 | +26.80 | (+7.39%) | 3 | 1 169 |
| 30.11.2020 17:00:00 | 21741 | 389.5000 | +26.80 | (+7.39%) | 22 | 8 569 |
| 30.11.2020 17:00:00 | 21740 | 389.5000 | +26.80 | (+7.39%) | 30 | 11 685 |
| 30.11.2020 17:00:00 | 21739 | 389.5000 | +26.80 | (+7.39%) | 350 | 136 325 |
| 30.11.2020 17:00:00 | 21738 | 389.5000 | +26.80 | (+7.39%) | 759 | 295 631 |
| 30.11.2020 17:00:00 | 21737 | 389.5000 | +26.80 | (+7.39%) | 89 | 34 666 |
| 30.11.2020 17:00:00 | 21736 | 389.5000 | +26.80 | (+7.39%) | 51 | 19 865 |
| 30.11.2020 17:00:00 | 21735 | 389.5000 | +26.80 | (+7.39%) | 30 | 11 685 |
| 30.11.2020 17:00:00 | 21734 | 389.5000 | +26.80 | (+7.39%) | 51 | 19 865 |
| 30.11.2020 17:00:00 | 21733 | 389.5000 | +26.80 | (+7.39%) | 1 | 390 |
| 30.11.2020 17:00:00 | 21732 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:00:00 | 21731 | 389.5000 | +26.80 | (+7.39%) | 25 | 9 738 |
| 30.11.2020 17:00:00 | 21730 | 389.5000 | +26.80 | (+7.39%) | 1 | 390 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.11.2020 17:00:00 | 21729 | 389.5000 | +26.80 | (+7.39%) | 3638 | 1 417 001 |
| 30.11.2020 17:00:00 | 21728 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:00:00 | 21727 | 389.5000 | +26.80 | (+7.39%) | 970 | 377 815 |
| 30.11.2020 17:00:00 | 21726 | 389.5000 | +26.80 | (+7.39%) | 202 | 78 679 |
| 30.11.2020 17:00:00 | 21725 | 389.5000 | +26.80 | (+7.39%) | 236 | 91 922 |
| 30.11.2020 17:00:00 | 21724 | 389.5000 | +26.80 | (+7.39%) | 4386 | 1 708 347 |
| 30.11.2020 17:00:00 | 21723 | 389.5000 | +26.80 | (+7.39%) | 55 | 21 423 |
| 30.11.2020 17:00:00 | 21722 | 389.5000 | +26.80 | (+7.39%) | 4615 | 1 797 543 |
| 30.11.2020 17:00:00 | 21721 | 389.5000 | +26.80 | (+7.39%) | 4 | 1 558 |
| 30.11.2020 17:00:00 | 21720 | 389.5000 | +26.80 | (+7.39%) | 2 | 779 |
| 30.11.2020 17:00:00 | 21719 | 389.5000 | +26.80 | (+7.39%) | 57 | 22 202 |
| 30.11.2020 17:00:00 | 21718 | 389.5000 | +26.80 | (+7.39%) | 250 | 97 375 |
| 30.11.2020 17:00:00 | 21717 | 389.5000 | +26.80 | (+7.39%) | 10 | 3 895 |
| 30.11.2020 17:00:00 | 21716 | 389.5000 | +26.80 | (+7.39%) | 121 | 47 130 |
| 30.11.2020 17:00:00 | 21715 | 389.5000 | +26.80 | (+7.39%) | 121 | 47 130 |
| 30.11.2020 17:00:00 | 21714 | 389.5000 | +26.80 | (+7.39%) | 121 | 47 130 |
| 30.11.2020 17:00:00 | 21713 | 389.5000 | +26.80 | (+7.39%) | 121 | 47 130 |
| 30.11.2020 17:00:00 | 21712 | 389.5000 | +26.80 | (+7.39%) | 121 | 47 130 |
| 30.11.2020 17:00:00 | 21711 | 389.5000 | +26.80 | (+7.39%) | 1985 | 773 158 |
| 30.11.2020 17:00:00 | 21710 | 389.5000 | +26.80 | (+7.39%) | 2305 | 897 798 |
| 30.11.2020 17:00:00 | 21709 | 389.5000 | +26.80 | (+7.39%) | 2995 | 1 166 553 |
| 30.11.2020 17:00:00 | 21708 | 389.5000 | +26.80 | (+7.39%) | 6 | 2 337 |
| 30.11.2020 17:00:00 | 21707 | 389.5000 | +26.80 | (+7.39%) | 80 | 31 160 |
| 30.11.2020 17:00:00 | 21706 | 389.5000 | +26.80 | (+7.39%) | 500 | 194 750 |
| 30.11.2020 17:00:00 | 21705 | 389.5000 | +26.80 | (+7.39%) | 345 | 134 378 |
| 30.11.2020 17:00:00 | 21704 | 389.5000 | +26.80 | (+7.39%) | 789 | 307 316 |
| 30.11.2020 17:00:00 | 21703 | 389.5000 | +26.80 | (+7.39%) | 789 | 307 316 |
| 30.11.2020 17:00:00 | 21702 | 389.5000 | +26.80 | (+7.39%) | 789 | 307 316 |
| 30.11.2020 17:00:00 | 21701 | 389.5000 | +26.80 | (+7.39%) | 789 | 307 316 |
| 30.11.2020 17:00:00 | 21700 | 389.5000 | +26.80 | (+7.39%) | 622 | 242 269 |
| 30.11.2020 17:00:00 | 21699 | 389.5000 | +26.80 | (+7.39%) | 167 | 65 047 |
| 30.11.2020 17:00:00 | 21698 | 389.5000 | +26.80 | (+7.39%) | 584 | 227 468 |
| 30.11.2020 17:00:00 | 21697 | 389.5000 | +26.80 | (+7.39%) | 3914 | 1 524 503 |
| 30.11.2020 17:00:00 | 21696 | 389.5000 | +26.80 | (+7.39%) | 102 | 39 729 |
| 30.11.2020 17:00:00 | 21695 | 389.5000 | +26.80 | (+7.39%) | 148 | 57 646 |
| 30.11.2020 17:00:00 | 21694 | 389.5000 | +26.80 | (+7.39%) | 20 | 7 790 |
| 30.11.2020 17:00:00 | 21693 | 389.5000 | +26.80 | (+7.39%) | 5 | 1 948 |
| 30.11.2020 17:00:00 | 21692 | 389.5000 | +26.80 | (+7.39%) | 3 | 1 169 |
| 30.11.2020 17:00:00 | 21691 | 389.5000 | +26.80 | (+7.39%) | 5 | 1 948 |
| 30.11.2020 17:00:00 | 21690 | 389.5000 | +26.80 | (+7.39%) | 6 | 2 337 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 96 120 000 |
| Kapitalizacja: | 37 438 740 000 |
| Sektor: | GPW: Informatyka |
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 |
