- Akcje GPW •
- TEN SQUARE GAMES SA (TEN) •
- Transakcje
Transakcje TEN (TSGAMES)
119.00-3.00(-2.46%)TEN SQUARE GAMES SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 17.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.06.2019 17:00:28 | 455 | 119.0000 | -3.00 | (-2.46%) | 20 | 2 380 |
| 17.06.2019 17:00:00 | 454 | 119.0000 | -3.00 | (-2.46%) | 51 | 6 069 |
| 17.06.2019 17:00:00 | 453 | 119.0000 | -3.00 | (-2.46%) | 19 | 2 261 |
| 17.06.2019 17:00:00 | 452 | 119.0000 | -3.00 | (-2.46%) | 109 | 12 971 |
| 17.06.2019 17:00:00 | 451 | 119.0000 | -3.00 | (-2.46%) | 109 | 12 971 |
| 17.06.2019 17:00:00 | 450 | 119.0000 | -3.00 | (-2.46%) | 4 | 476 |
| 17.06.2019 17:00:00 | 449 | 119.0000 | -3.00 | (-2.46%) | 150 | 17 850 |
| 17.06.2019 17:00:00 | 448 | 119.0000 | -3.00 | (-2.46%) | 109 | 12 971 |
| 17.06.2019 17:00:00 | 447 | 119.0000 | -3.00 | (-2.46%) | 45 | 5 355 |
| 17.06.2019 17:00:00 | 446 | 119.0000 | -3.00 | (-2.46%) | 20 | 2 380 |
| 17.06.2019 17:00:00 | 445 | 119.0000 | -3.00 | (-2.46%) | 50 | 5 950 |
| 17.06.2019 17:00:00 | 444 | 119.0000 | -3.00 | (-2.46%) | 10 | 1 190 |
| 17.06.2019 17:00:00 | 443 | 119.0000 | -3.00 | (-2.46%) | 48 | 5 712 |
| 17.06.2019 17:00:00 | 442 | 119.0000 | -3.00 | (-2.46%) | 26 | 3 094 |
| 17.06.2019 17:00:00 | 441 | 119.0000 | -3.00 | (-2.46%) | 9 | 1 071 |
| 17.06.2019 17:00:00 | 440 | 119.0000 | -3.00 | (-2.46%) | 15 | 1 785 |
| 17.06.2019 17:00:00 | 439 | 119.0000 | -3.00 | (-2.46%) | 60 | 7 140 |
| 17.06.2019 17:00:00 | 438 | 119.0000 | -3.00 | (-2.46%) | 528 | 62 832 |
| 17.06.2019 17:00:00 | 437 | 119.0000 | -3.00 | (-2.46%) | 20 | 2 380 |
| 17.06.2019 17:00:00 | 436 | 119.0000 | -3.00 | (-2.46%) | 500 | 59 500 |
| 17.06.2019 17:00:00 | 435 | 119.0000 | -3.00 | (-2.46%) | 50 | 5 950 |
| 17.06.2019 17:00:00 | 434 | 119.0000 | -3.00 | (-2.46%) | 60 | 7 140 |
| 17.06.2019 17:00:00 | 433 | 119.0000 | -3.00 | (-2.46%) | 8 | 952 |
| 17.06.2019 17:00:00 | 432 | 119.0000 | -3.00 | (-2.46%) | 6 | 714 |
| 17.06.2019 17:00:00 | 431 | 119.0000 | -3.00 | (-2.46%) | 58 | 6 902 |
| 17.06.2019 17:00:00 | 430 | 119.0000 | -3.00 | (-2.46%) | 6 | 714 |
| 17.06.2019 17:00:00 | 429 | 119.0000 | -3.00 | (-2.46%) | 6 | 714 |
| 17.06.2019 17:00:00 | 428 | 119.0000 | -3.00 | (-2.46%) | 30 | 3 570 |
| 17.06.2019 16:49:59 | 427 | 117.2000 | -4.80 | (-3.93%) | 30 | 3 516 |
| 17.06.2019 16:49:44 | 426 | 117.2000 | -4.80 | (-3.93%) | 15 | 1 758 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2019 16:49:36 | 425 | 117.0000 | -5.00 | (-4.10%) | 15 | 1 755 |
| 17.06.2019 16:49:23 | 424 | 117.2000 | -4.80 | (-3.93%) | 20 | 2 344 |
| 17.06.2019 16:47:57 | 423 | 116.8000 | -5.20 | (-4.26%) | 20 | 2 336 |
| 17.06.2019 16:47:57 | 422 | 116.8000 | -5.20 | (-4.26%) | 61 | 7 125 |
| 17.06.2019 16:47:47 | 421 | 116.8000 | -5.20 | (-4.26%) | 29 | 3 387 |
| 17.06.2019 16:47:30 | 420 | 116.6000 | -5.40 | (-4.43%) | 30 | 3 498 |
| 17.06.2019 16:47:30 | 419 | 116.6000 | -5.40 | (-4.43%) | 6 | 700 |
| 17.06.2019 16:47:04 | 418 | 116.6000 | -5.40 | (-4.43%) | 94 | 10 960 |
| 17.06.2019 16:46:35 | 417 | 116.8000 | -5.20 | (-4.26%) | 24 | 2 803 |
| 17.06.2019 16:44:58 | 416 | 116.6000 | -5.40 | (-4.43%) | 16 | 1 866 |
| 17.06.2019 16:44:31 | 415 | 117.0000 | -5.00 | (-4.10%) | 9 | 1 053 |
| 17.06.2019 16:44:31 | 414 | 117.0000 | -5.00 | (-4.10%) | 8 | 936 |
| 17.06.2019 16:44:31 | 413 | 116.8000 | -5.20 | (-4.26%) | 34 | 3 971 |
| 17.06.2019 16:44:03 | 412 | 116.6000 | -5.40 | (-4.43%) | 50 | 5 830 |
| 17.06.2019 16:44:03 | 411 | 116.6000 | -5.40 | (-4.43%) | 2 | 233 |
| 17.06.2019 16:40:49 | 410 | 116.6000 | -5.40 | (-4.43%) | 20 | 2 332 |
| 17.06.2019 16:40:49 | 409 | 116.6000 | -5.40 | (-4.43%) | 10 | 1 166 |
| 17.06.2019 16:38:24 | 408 | 116.4000 | -5.60 | (-4.59%) | 11 | 1 280 |
| 17.06.2019 16:37:16 | 407 | 116.4000 | -5.60 | (-4.59%) | 9 | 1 048 |
| 17.06.2019 16:37:05 | 406 | 116.2000 | -5.80 | (-4.75%) | 44 | 5 113 |
| 17.06.2019 16:36:13 | 405 | 116.0000 | -6.00 | (-4.92%) | 47 | 5 452 |
| 17.06.2019 16:36:00 | 404 | 116.0000 | -6.00 | (-4.92%) | 30 | 3 480 |
| 17.06.2019 16:35:50 | 403 | 115.4000 | -6.60 | (-5.41%) | 84 | 9 694 |
| 17.06.2019 16:35:50 | 402 | 115.4000 | -6.60 | (-5.41%) | 1 | 115 |
| 17.06.2019 16:35:37 | 401 | 115.4000 | -6.60 | (-5.41%) | 15 | 1 731 |
| 17.06.2019 16:35:05 | 400 | 115.4000 | -6.60 | (-5.41%) | 3 | 346 |
| 17.06.2019 16:35:05 | 399 | 115.4000 | -6.60 | (-5.41%) | 1 | 115 |
| 17.06.2019 16:34:42 | 398 | 115.6000 | -6.40 | (-5.25%) | 24 | 2 774 |
| 17.06.2019 16:33:56 | 397 | 115.4000 | -6.60 | (-5.41%) | 4 | 462 |
| 17.06.2019 16:33:52 | 396 | 115.6000 | -6.40 | (-5.25%) | 15 | 1 734 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2019 16:33:16 | 395 | 115.4000 | -6.60 | (-5.41%) | 8 | 923 |
| 17.06.2019 16:31:43 | 394 | 115.4000 | -6.60 | (-5.41%) | 5 | 577 |
| 17.06.2019 16:29:13 | 393 | 115.6000 | -6.40 | (-5.25%) | 3 | 347 |
| 17.06.2019 16:26:53 | 392 | 115.6000 | -6.40 | (-5.25%) | 18 | 2 081 |
| 17.06.2019 16:23:49 | 391 | 115.6000 | -6.40 | (-5.25%) | 40 | 4 624 |
| 17.06.2019 16:22:26 | 390 | 115.6000 | -6.40 | (-5.25%) | 10 | 1 156 |
| 17.06.2019 16:21:24 | 389 | 115.4000 | -6.60 | (-5.41%) | 3 | 346 |
| 17.06.2019 16:20:52 | 388 | 115.4000 | -6.60 | (-5.41%) | 13 | 1 500 |
| 17.06.2019 16:20:14 | 387 | 115.6000 | -6.40 | (-5.25%) | 13 | 1 503 |
| 17.06.2019 16:17:48 | 386 | 115.4000 | -6.60 | (-5.41%) | 12 | 1 385 |
| 17.06.2019 16:17:06 | 385 | 115.0000 | -7.00 | (-5.74%) | 26 | 2 990 |
| 17.06.2019 16:17:06 | 384 | 115.0000 | -7.00 | (-5.74%) | 10 | 1 150 |
| 17.06.2019 16:16:00 | 383 | 115.0000 | -7.00 | (-5.74%) | 75 | 8 625 |
| 17.06.2019 16:15:47 | 382 | 115.0000 | -7.00 | (-5.74%) | 63 | 7 245 |
| 17.06.2019 16:15:42 | 381 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
| 17.06.2019 16:15:42 | 380 | 115.0000 | -7.00 | (-5.74%) | 166 | 19 090 |
| 17.06.2019 16:15:42 | 379 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
| 17.06.2019 16:15:42 | 378 | 115.0000 | -7.00 | (-5.74%) | 59 | 6 785 |
| 17.06.2019 16:15:40 | 377 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
| 17.06.2019 16:15:38 | 376 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
| 17.06.2019 16:15:38 | 375 | 115.0000 | -7.00 | (-5.74%) | 100 | 11 500 |
| 17.06.2019 16:15:10 | 374 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
| 17.06.2019 16:15:10 | 373 | 115.0000 | -7.00 | (-5.74%) | 30 | 3 450 |
| 17.06.2019 16:15:02 | 372 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
| 17.06.2019 16:15:02 | 371 | 115.0000 | -7.00 | (-5.74%) | 200 | 23 000 |
| 17.06.2019 16:13:32 | 370 | 114.8000 | -7.20 | (-5.90%) | 23 | 2 640 |
| 17.06.2019 16:12:40 | 369 | 115.0000 | -7.00 | (-5.74%) | 47 | 5 405 |
| 17.06.2019 16:12:40 | 368 | 115.0000 | -7.00 | (-5.74%) | 10 | 1 150 |
| 17.06.2019 16:12:18 | 367 | 115.2000 | -6.80 | (-5.57%) | 10 | 1 152 |
| 17.06.2019 16:11:30 | 366 | 115.2000 | -6.80 | (-5.57%) | 50 | 5 760 |
| 17.06.2019 16:11:27 | 365 | 115.2000 | -6.80 | (-5.57%) | 212 | 24 422 |
| 17.06.2019 16:11:27 | 364 | 115.0000 | -7.00 | (-5.74%) | 15 | 1 725 |
| 17.06.2019 16:11:27 | 363 | 114.8000 | -7.20 | (-5.90%) | 635 | 72 898 |
| 17.06.2019 16:09:43 | 362 | 114.8000 | -7.20 | (-5.90%) | 25 | 2 870 |
| 17.06.2019 16:09:03 | 361 | 115.2000 | -6.80 | (-5.57%) | 46 | 5 299 |
| 17.06.2019 16:09:03 | 360 | 115.2000 | -6.80 | (-5.57%) | 7 | 806 |
| 17.06.2019 16:09:03 | 359 | 115.2000 | -6.80 | (-5.57%) | 10 | 1 152 |
| 17.06.2019 16:08:29 | 358 | 115.2000 | -6.80 | (-5.57%) | 15 | 1 728 |
| 17.06.2019 16:08:29 | 357 | 115.0000 | -7.00 | (-5.74%) | 18 | 2 070 |
| 17.06.2019 16:07:58 | 356 | 115.0000 | -7.00 | (-5.74%) | 50 | 5 750 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLTSQGM00016 |
|---|---|
| Liczba akcji: | 7 275 000 |
| Kapitalizacja: | 865 725 000 |
| Sektor: | GPW: Informatyka |
Ten Square Games zajmuje się tworzeniem gier przeglądarkowych i mobilnych. Gry są oferowane w modelu free-to-play, czyli bez konieczności uiszczenia... Ten Square Games zajmuje się tworzeniem gier przeglądarkowych i mobilnych. Gry są oferowane w modelu free-to-play, czyli bez konieczności uiszczenia opłaty początkowej przez użytkownika. Przychody są generowane poprzez zakup opcjonalnych funkcjonalności oraz wyświetlanie reklam. Od początku działalności do dnia 31 marca 2018 roku Grupa wyprodukowała około 200 gier, które zostały pobrane blisko ponad 280 milionów razy.
| Nazwa: | TEN SQUARE GAMES SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Długosza 60, 51-162, Wrocław, POLSKA |
| CEO: | Maciej Popowicz |
| NIP: | 8982196752 |
| REGON: | 021744780 |
| KRS: | 0000704863 |
| Telefon: | +48 515 648 085 |
| WWW: | https://tensquaregames.com/ |
