Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹTransakcje CDR (CDPROJEKT)
390.20+8.70(+2.28%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 28.05.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:21:23 | 6672 | 390.2000 | +8.70 | (+2.28%) | 20 | 7 804 |
| 14:21:18 | 6671 | 390.3000 | +8.80 | (+2.31%) | 5 | 1 952 |
| 14:21:12 | 6670 | 390.3000 | +8.80 | (+2.31%) | 32 | 12 490 |
| 14:21:12 | 6669 | 390.3000 | +8.80 | (+2.31%) | 21 | 8 196 |
| 14:21:11 | 6668 | 390.3000 | +8.80 | (+2.31%) | 33 | 12 880 |
| 14:21:11 | 6667 | 390.3000 | +8.80 | (+2.31%) | 22 | 8 587 |
| 14:21:11 | 6666 | 390.3000 | +8.80 | (+2.31%) | 33 | 12 880 |
| 14:20:33 | 6665 | 390.3000 | +8.80 | (+2.31%) | 59 | 23 028 |
| 14:20:33 | 6664 | 390.3000 | +8.80 | (+2.31%) | 25 | 9 758 |
| 14:20:33 | 6663 | 390.3000 | +8.80 | (+2.31%) | 50 | 19 515 |
| 14:20:17 | 6662 | 390.3000 | +8.80 | (+2.31%) | 6 | 2 342 |
| 14:20:17 | 6661 | 390.3000 | +8.80 | (+2.31%) | 30 | 11 709 |
| 14:20:17 | 6660 | 390.3000 | +8.80 | (+2.31%) | 41 | 16 002 |
| 14:19:31 | 6659 | 390.3000 | +8.80 | (+2.31%) | 50 | 19 515 |
| 14:18:08 | 6658 | 390.0000 | +8.50 | (+2.23%) | 60 | 23 400 |
| 14:18:08 | 6657 | 390.0000 | +8.50 | (+2.23%) | 10 | 3 900 |
| 14:18:08 | 6656 | 390.0000 | +8.50 | (+2.23%) | 30 | 11 700 |
| 14:18:08 | 6655 | 390.0000 | +8.50 | (+2.23%) | 80 | 31 200 |
| 14:18:08 | 6654 | 390.0000 | +8.50 | (+2.23%) | 20 | 7 800 |
| 14:18:05 | 6653 | 389.6000 | +8.10 | (+2.12%) | 10 | 3 896 |
| 14:17:22 | 6652 | 389.7000 | +8.20 | (+2.15%) | 3 | 1 169 |
| 14:17:22 | 6651 | 389.7000 | +8.20 | (+2.15%) | 60 | 23 382 |
| 14:17:22 | 6650 | 389.6000 | +8.10 | (+2.12%) | 28 | 10 909 |
| 14:17:22 | 6649 | 389.6000 | +8.10 | (+2.12%) | 3 | 1 169 |
| 14:17:16 | 6648 | 389.6000 | +8.10 | (+2.12%) | 61 | 23 766 |
| 14:17:16 | 6647 | 389.5000 | +8.00 | (+2.10%) | 10 | 3 895 |
| 14:17:16 | 6646 | 389.5000 | +8.00 | (+2.10%) | 3 | 1 169 |
| 14:17:16 | 6645 | 389.5000 | +8.00 | (+2.10%) | 8 | 3 116 |
| 14:17:16 | 6644 | 389.4000 | +7.90 | (+2.07%) | 44 | 17 134 |
| 14:17:16 | 6643 | 389.3000 | +7.80 | (+2.04%) | 98 | 38 151 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:17:16 | 6642 | 389.3000 | +7.80 | (+2.04%) | 3 | 1 168 |
| 14:17:16 | 6641 | 389.3000 | +7.80 | (+2.04%) | 107 | 41 655 |
| 14:17:16 | 6640 | 389.3000 | +7.80 | (+2.04%) | 30 | 11 679 |
| 14:17:16 | 6639 | 389.2000 | +7.70 | (+2.02%) | 52 | 20 238 |
| 14:17:16 | 6638 | 389.2000 | +7.70 | (+2.02%) | 10 | 3 892 |
| 14:16:28 | 6637 | 389.2000 | +7.70 | (+2.02%) | 2 | 778 |
| 14:16:28 | 6636 | 388.8000 | +7.30 | (+1.91%) | 12 | 4 666 |
| 14:16:16 | 6635 | 388.8000 | +7.30 | (+1.91%) | 16 | 6 221 |
| 14:16:00 | 6634 | 388.8000 | +7.30 | (+1.91%) | 1 | 389 |
| 14:16:00 | 6633 | 388.8000 | +7.30 | (+1.91%) | 17 | 6 610 |
| 14:15:49 | 6632 | 388.8000 | +7.30 | (+1.91%) | 33 | 12 830 |
| 14:15:49 | 6631 | 388.8000 | +7.30 | (+1.91%) | 2 | 778 |
| 14:15:38 | 6630 | 389.1000 | +7.60 | (+1.99%) | 2 | 778 |
| 14:15:12 | 6629 | 388.8000 | +7.30 | (+1.91%) | 1 | 389 |
| 14:15:12 | 6628 | 388.8000 | +7.30 | (+1.91%) | 36 | 13 997 |
| 14:14:55 | 6627 | 389.2000 | +7.70 | (+2.02%) | 2 | 778 |
| 14:14:40 | 6626 | 389.0000 | +7.50 | (+1.97%) | 8 | 3 112 |
| 14:14:40 | 6625 | 389.0000 | +7.50 | (+1.97%) | 5 | 1 945 |
| 14:14:40 | 6624 | 389.0000 | +7.50 | (+1.97%) | 20 | 7 780 |
| 14:14:32 | 6623 | 389.4000 | +7.90 | (+2.07%) | 4 | 1 558 |
| 14:14:12 | 6622 | 389.4000 | +7.90 | (+2.07%) | 8 | 3 115 |
| 14:14:05 | 6621 | 389.0000 | +7.50 | (+1.97%) | 20 | 7 780 |
| 14:13:48 | 6620 | 388.9000 | +7.40 | (+1.94%) | 16 | 6 222 |
| 14:13:22 | 6619 | 389.0000 | +7.50 | (+1.97%) | 20 | 7 780 |
| 14:12:59 | 6618 | 389.0000 | +7.50 | (+1.97%) | 20 | 7 780 |
| 14:12:51 | 6617 | 389.5000 | +8.00 | (+2.10%) | 5 | 1 948 |
| 14:12:35 | 6616 | 389.0000 | +7.50 | (+1.97%) | 20 | 7 780 |
| 14:12:22 | 6615 | 389.5000 | +8.00 | (+2.10%) | 9 | 3 506 |
| 14:12:22 | 6614 | 389.5000 | +8.00 | (+2.10%) | 17 | 6 622 |
| 14:12:18 | 6613 | 389.4000 | +7.90 | (+2.07%) | 46 | 17 912 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:12:18 | 6612 | 389.4000 | +7.90 | (+2.07%) | 28 | 10 903 |
| 14:12:18 | 6611 | 388.9000 | +7.40 | (+1.94%) | 36 | 14 000 |
| 14:12:18 | 6610 | 388.9000 | +7.40 | (+1.94%) | 89 | 34 612 |
| 14:12:18 | 6609 | 389.0000 | +7.50 | (+1.97%) | 10 | 3 890 |
| 14:12:18 | 6608 | 389.0000 | +7.50 | (+1.97%) | 20 | 7 780 |
| 14:12:18 | 6607 | 389.0000 | +7.50 | (+1.97%) | 95 | 36 955 |
| 14:12:10 | 6606 | 389.0000 | +7.50 | (+1.97%) | 1 | 389 |
| 14:12:10 | 6605 | 389.0000 | +7.50 | (+1.97%) | 18 | 7 002 |
| 14:12:10 | 6604 | 389.0000 | +7.50 | (+1.97%) | 1 | 389 |
| 14:11:46 | 6603 | 389.5000 | +8.00 | (+2.10%) | 75 | 29 213 |
| 14:11:41 | 6602 | 389.5000 | +8.00 | (+2.10%) | 10 | 3 895 |
| 14:11:40 | 6601 | 389.4000 | +7.90 | (+2.07%) | 2 | 779 |
| 14:11:21 | 6600 | 389.5000 | +8.00 | (+2.10%) | 7 | 2 727 |
| 14:11:05 | 6599 | 389.3000 | +7.80 | (+2.04%) | 38 | 14 793 |
| 14:11:05 | 6598 | 389.2000 | +7.70 | (+2.02%) | 28 | 10 898 |
| 14:11:05 | 6597 | 389.2000 | +7.70 | (+2.02%) | 60 | 23 352 |
| 14:11:05 | 6596 | 389.2000 | +7.70 | (+2.02%) | 20 | 7 784 |
| 14:10:56 | 6595 | 388.9000 | +7.40 | (+1.94%) | 1 | 389 |
| 14:10:44 | 6594 | 388.9000 | +7.40 | (+1.94%) | 22 | 8 556 |
| 14:10:44 | 6593 | 388.9000 | +7.40 | (+1.94%) | 16 | 6 222 |
| 14:10:44 | 6592 | 388.9000 | +7.40 | (+1.94%) | 56 | 21 778 |
| 14:10:44 | 6591 | 388.9000 | +7.40 | (+1.94%) | 28 | 10 889 |
| 14:10:44 | 6590 | 388.8000 | +7.30 | (+1.91%) | 57 | 22 162 |
| 14:10:44 | 6589 | 388.8000 | +7.30 | (+1.91%) | 50 | 19 440 |
| 14:10:44 | 6588 | 388.8000 | +7.30 | (+1.91%) | 33 | 12 830 |
| 14:10:42 | 6587 | 388.8000 | +7.30 | (+1.91%) | 24 | 9 331 |
| 14:10:42 | 6586 | 388.8000 | +7.30 | (+1.91%) | 23 | 8 942 |
| 14:10:42 | 6585 | 388.8000 | +7.30 | (+1.91%) | 50 | 19 440 |
| 14:10:41 | 6584 | 388.9000 | +7.40 | (+1.94%) | 5 | 1 945 |
| 14:10:41 | 6583 | 388.8000 | +7.30 | (+1.91%) | 80 | 31 104 |
| 14:10:41 | 6582 | 388.8000 | +7.30 | (+1.91%) | 30 | 11 664 |
| 14:10:41 | 6581 | 388.8000 | +7.30 | (+1.91%) | 50 | 19 440 |
| 14:10:41 | 6580 | 389.0000 | +7.50 | (+1.97%) | 25 | 9 725 |
| 14:10:41 | 6579 | 389.0000 | +7.50 | (+1.97%) | 3 | 1 167 |
| 14:10:41 | 6578 | 389.0000 | +7.50 | (+1.97%) | 37 | 14 393 |
| 14:10:41 | 6577 | 389.0000 | +7.50 | (+1.97%) | 6 | 2 334 |
| 14:10:41 | 6576 | 389.0000 | +7.50 | (+1.97%) | 37 | 14 393 |
| 14:10:41 | 6575 | 389.0000 | +7.50 | (+1.97%) | 40 | 15 560 |
| 14:10:41 | 6574 | 389.0000 | +7.50 | (+1.97%) | 36 | 14 004 |
| 14:10:32 | 6573 | 389.0000 | +7.50 | (+1.97%) | 12 | 4 668 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 96 120 000 |
| Kapitalizacja: | 37 506 024 961 |
| 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 |
