Biznesradar bez reklam? Sprawdź BR Plus
Transakcje CDR (CDPROJEKT)
240.30-4.30(-1.76%)CD PROJEKT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:03:37 | 8249 | 240.3000 | -4.30 | (-1.76%) | 2 | 481 |
| 17:02:04 | 8248 | 240.3000 | -4.30 | (-1.76%) | 20 | 4 806 |
| 17:00:00 | 8247 | 240.3000 | -4.30 | (-1.76%) | 405 | 97 322 |
| 17:00:00 | 8246 | 240.3000 | -4.30 | (-1.76%) | 120 | 28 836 |
| 17:00:00 | 8245 | 240.3000 | -4.30 | (-1.76%) | 29 | 6 969 |
| 17:00:00 | 8244 | 240.3000 | -4.30 | (-1.76%) | 55 | 13 217 |
| 17:00:00 | 8243 | 240.3000 | -4.30 | (-1.76%) | 46 | 11 054 |
| 17:00:00 | 8242 | 240.3000 | -4.30 | (-1.76%) | 85 | 20 426 |
| 17:00:00 | 8241 | 240.3000 | -4.30 | (-1.76%) | 192 | 46 138 |
| 17:00:00 | 8240 | 240.3000 | -4.30 | (-1.76%) | 145 | 34 844 |
| 17:00:00 | 8239 | 240.3000 | -4.30 | (-1.76%) | 65 | 15 620 |
| 17:00:00 | 8238 | 240.3000 | -4.30 | (-1.76%) | 192 | 46 138 |
| 17:00:00 | 8237 | 240.3000 | -4.30 | (-1.76%) | 485 | 116 546 |
| 17:00:00 | 8236 | 240.3000 | -4.30 | (-1.76%) | 103 | 24 751 |
| 17:00:00 | 8235 | 240.3000 | -4.30 | (-1.76%) | 117 | 28 115 |
| 17:00:00 | 8234 | 240.3000 | -4.30 | (-1.76%) | 84 | 20 185 |
| 17:00:00 | 8233 | 240.3000 | -4.30 | (-1.76%) | 318 | 76 415 |
| 17:00:00 | 8232 | 240.3000 | -4.30 | (-1.76%) | 178 | 42 773 |
| 17:00:00 | 8231 | 240.3000 | -4.30 | (-1.76%) | 203 | 48 781 |
| 17:00:00 | 8230 | 240.3000 | -4.30 | (-1.76%) | 88 | 21 146 |
| 17:00:00 | 8229 | 240.3000 | -4.30 | (-1.76%) | 261 | 62 718 |
| 17:00:00 | 8228 | 240.3000 | -4.30 | (-1.76%) | 842 | 202 333 |
| 17:00:00 | 8227 | 240.3000 | -4.30 | (-1.76%) | 5 | 1 202 |
| 17:00:00 | 8226 | 240.3000 | -4.30 | (-1.76%) | 10 | 2 403 |
| 17:00:00 | 8225 | 240.3000 | -4.30 | (-1.76%) | 192 | 46 138 |
| 17:00:00 | 8224 | 240.3000 | -4.30 | (-1.76%) | 476 | 114 383 |
| 17:00:00 | 8223 | 240.3000 | -4.30 | (-1.76%) | 201 | 48 300 |
| 17:00:00 | 8222 | 240.3000 | -4.30 | (-1.76%) | 2 | 481 |
| 17:00:00 | 8221 | 240.3000 | -4.30 | (-1.76%) | 3 | 721 |
| 17:00:00 | 8220 | 240.3000 | -4.30 | (-1.76%) | 146 | 35 084 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17:00:00 | 8219 | 240.3000 | -4.30 | (-1.76%) | 54 | 12 976 |
| 17:00:00 | 8218 | 240.3000 | -4.30 | (-1.76%) | 983 | 236 215 |
| 17:00:00 | 8217 | 240.3000 | -4.30 | (-1.76%) | 779 | 187 194 |
| 17:00:00 | 8216 | 240.3000 | -4.30 | (-1.76%) | 123 | 29 557 |
| 17:00:00 | 8215 | 240.3000 | -4.30 | (-1.76%) | 800 | 192 240 |
| 17:00:00 | 8214 | 240.3000 | -4.30 | (-1.76%) | 774 | 185 992 |
| 17:00:00 | 8213 | 240.3000 | -4.30 | (-1.76%) | 348 | 83 624 |
| 17:00:00 | 8212 | 240.3000 | -4.30 | (-1.76%) | 2176 | 522 893 |
| 17:00:00 | 8211 | 240.3000 | -4.30 | (-1.76%) | 1495 | 359 249 |
| 17:00:00 | 8210 | 240.3000 | -4.30 | (-1.76%) | 320 | 76 896 |
| 17:00:00 | 8209 | 240.3000 | -4.30 | (-1.76%) | 8 | 1 922 |
| 17:00:00 | 8208 | 240.3000 | -4.30 | (-1.76%) | 20 | 4 806 |
| 17:00:00 | 8207 | 240.3000 | -4.30 | (-1.76%) | 192 | 46 138 |
| 17:00:00 | 8206 | 240.3000 | -4.30 | (-1.76%) | 100 | 24 030 |
| 17:00:00 | 8205 | 240.3000 | -4.30 | (-1.76%) | 7 | 1 682 |
| 17:00:00 | 8204 | 240.3000 | -4.30 | (-1.76%) | 1 | 240 |
| 17:00:00 | 8203 | 240.3000 | -4.30 | (-1.76%) | 182 | 43 735 |
| 17:00:00 | 8202 | 240.3000 | -4.30 | (-1.76%) | 386 | 92 756 |
| 17:00:00 | 8201 | 240.3000 | -4.30 | (-1.76%) | 1088 | 261 446 |
| 17:00:00 | 8200 | 240.3000 | -4.30 | (-1.76%) | 125 | 30 038 |
| 17:00:00 | 8199 | 240.3000 | -4.30 | (-1.76%) | 7749 | 1 862 085 |
| 17:00:00 | 8198 | 240.3000 | -4.30 | (-1.76%) | 957 | 229 967 |
| 17:00:00 | 8197 | 240.3000 | -4.30 | (-1.76%) | 3292 | 791 068 |
| 17:00:00 | 8196 | 240.3000 | -4.30 | (-1.76%) | 1753 | 421 246 |
| 17:00:00 | 8195 | 240.3000 | -4.30 | (-1.76%) | 3 | 721 |
| 17:00:00 | 8194 | 240.3000 | -4.30 | (-1.76%) | 67 | 16 100 |
| 17:00:00 | 8193 | 240.3000 | -4.30 | (-1.76%) | 226 | 54 308 |
| 17:00:00 | 8192 | 240.3000 | -4.30 | (-1.76%) | 262 | 62 959 |
| 17:00:00 | 8191 | 240.3000 | -4.30 | (-1.76%) | 1821 | 437 586 |
| 17:00:00 | 8190 | 240.3000 | -4.30 | (-1.76%) | 142 | 34 123 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17:00:00 | 8189 | 240.3000 | -4.30 | (-1.76%) | 38 | 9 131 |
| 17:00:00 | 8188 | 240.3000 | -4.30 | (-1.76%) | 627 | 150 668 |
| 17:00:00 | 8187 | 240.3000 | -4.30 | (-1.76%) | 169 | 40 611 |
| 17:00:00 | 8186 | 240.3000 | -4.30 | (-1.76%) | 479 | 115 104 |
| 17:00:00 | 8185 | 240.3000 | -4.30 | (-1.76%) | 305 | 73 292 |
| 17:00:00 | 8184 | 240.3000 | -4.30 | (-1.76%) | 175 | 42 053 |
| 17:00:00 | 8183 | 240.3000 | -4.30 | (-1.76%) | 479 | 115 104 |
| 17:00:00 | 8182 | 240.3000 | -4.30 | (-1.76%) | 480 | 115 344 |
| 17:00:00 | 8181 | 240.3000 | -4.30 | (-1.76%) | 11 | 2 643 |
| 17:00:00 | 8180 | 240.3000 | -4.30 | (-1.76%) | 4 | 961 |
| 17:00:00 | 8179 | 240.3000 | -4.30 | (-1.76%) | 264 | 63 439 |
| 17:00:00 | 8178 | 240.3000 | -4.30 | (-1.76%) | 917 | 220 355 |
| 17:00:00 | 8177 | 240.3000 | -4.30 | (-1.76%) | 50 | 12 015 |
| 17:00:00 | 8176 | 240.3000 | -4.30 | (-1.76%) | 161 | 38 688 |
| 17:00:00 | 8175 | 240.3000 | -4.30 | (-1.76%) | 22 | 5 287 |
| 17:00:00 | 8174 | 240.3000 | -4.30 | (-1.76%) | 16 | 3 845 |
| 17:00:00 | 8173 | 240.3000 | -4.30 | (-1.76%) | 319 | 76 656 |
| 17:00:00 | 8172 | 240.3000 | -4.30 | (-1.76%) | 13 | 3 124 |
| 17:00:00 | 8171 | 240.3000 | -4.30 | (-1.76%) | 18 | 4 325 |
| 17:00:00 | 8170 | 240.3000 | -4.30 | (-1.76%) | 559 | 134 328 |
| 17:00:00 | 8169 | 240.3000 | -4.30 | (-1.76%) | 41 | 9 852 |
| 17:00:00 | 8168 | 240.3000 | -4.30 | (-1.76%) | 1494 | 359 008 |
| 17:00:00 | 8167 | 240.3000 | -4.30 | (-1.76%) | 695 | 167 009 |
| 17:00:00 | 8166 | 240.3000 | -4.30 | (-1.76%) | 200 | 48 060 |
| 17:00:00 | 8165 | 240.3000 | -4.30 | (-1.76%) | 33 | 7 930 |
| 17:00:00 | 8164 | 240.3000 | -4.30 | (-1.76%) | 42 | 10 093 |
| 17:00:00 | 8163 | 240.3000 | -4.30 | (-1.76%) | 30 | 7 209 |
| 17:00:00 | 8162 | 240.3000 | -4.30 | (-1.76%) | 21 | 5 046 |
| 17:00:00 | 8161 | 240.3000 | -4.30 | (-1.76%) | 3098 | 744 449 |
| 17:00:00 | 8160 | 240.3000 | -4.30 | (-1.76%) | 4508 | 1 083 272 |
| 17:00:00 | 8159 | 240.3000 | -4.30 | (-1.76%) | 26 | 6 248 |
| 17:00:00 | 8158 | 240.3000 | -4.30 | (-1.76%) | 8 | 1 922 |
| 17:00:00 | 8157 | 240.3000 | -4.30 | (-1.76%) | 1 | 240 |
| 17:00:00 | 8156 | 240.3000 | -4.30 | (-1.76%) | 59 | 14 178 |
| 17:00:00 | 8155 | 240.3000 | -4.30 | (-1.76%) | 232 | 55 750 |
| 17:00:00 | 8154 | 240.3000 | -4.30 | (-1.76%) | 232 | 55 750 |
| 17:00:00 | 8153 | 240.3000 | -4.30 | (-1.76%) | 123 | 29 557 |
| 17:00:00 | 8152 | 240.3000 | -4.30 | (-1.76%) | 109 | 26 193 |
| 17:00:00 | 8151 | 240.3000 | -4.30 | (-1.76%) | 232 | 55 750 |
| 17:00:00 | 8150 | 240.3000 | -4.30 | (-1.76%) | 47 | 11 294 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTTC00011 |
|---|---|
| Data debiutu: | 28.01.2002 |
| Liczba akcji: | 99 910 510 |
| Kapitalizacja: | 24 008 495 553 |
| Enterprise Value: | 23 912 587 553 |
| 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 |
| CEO: | Michał Nowakowski |
| NIP: | 7342867148 |
| REGON: | 492707333 |
| KRS: | 0000006865 |
| Telefon: | +48 (22) 519 69 00 |
| WWW: | https://www.cdprojekt.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
