Transakcje VVD (VIVID)
1.220-0.030(-2.40%)VIVID GAMES SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 03.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.04.2020 17:00:10 | 150 | 1.2200 | -0.03 | (-2.40%) | 1000 | 1 220 |
| 03.04.2020 17:00:00 | 149 | 1.2200 | -0.03 | (-2.40%) | 2000 | 2 440 |
| 03.04.2020 16:49:01 | 148 | 1.2100 | -0.04 | (-3.20%) | 600 | 726 |
| 03.04.2020 16:42:42 | 147 | 1.2380 | -0.01 | (-0.96%) | 1200 | 1 486 |
| 03.04.2020 16:42:42 | 146 | 1.2380 | -0.01 | (-0.96%) | 750 | 929 |
| 03.04.2020 16:42:42 | 145 | 1.2320 | -0.02 | (-1.44%) | 1050 | 1 294 |
| 03.04.2020 16:41:24 | 144 | 1.2100 | -0.04 | (-3.20%) | 1240 | 1 500 |
| 03.04.2020 16:34:52 | 143 | 1.2200 | -0.03 | (-2.40%) | 4776 | 5 827 |
| 03.04.2020 16:29:43 | 142 | 1.2200 | -0.03 | (-2.40%) | 1062 | 1 296 |
| 03.04.2020 16:15:17 | 141 | 1.2300 | -0.02 | (-1.60%) | 598 | 736 |
| 03.04.2020 16:13:11 | 140 | 1.2200 | -0.03 | (-2.40%) | 1688 | 2 059 |
| 03.04.2020 16:13:02 | 139 | 1.2200 | -0.03 | (-2.40%) | 1100 | 1 342 |
| 03.04.2020 16:12:43 | 138 | 1.2300 | -0.02 | (-1.60%) | 2 | 2 |
| 03.04.2020 16:10:33 | 137 | 1.2200 | -0.03 | (-2.40%) | 2931 | 3 576 |
| 03.04.2020 15:59:12 | 136 | 1.2200 | -0.03 | (-2.40%) | 250 | 305 |
| 03.04.2020 15:59:05 | 135 | 1.2200 | -0.03 | (-2.40%) | 1750 | 2 135 |
| 03.04.2020 15:57:32 | 134 | 1.2200 | -0.03 | (-2.40%) | 150 | 183 |
| 03.04.2020 15:40:32 | 133 | 1.2200 | -0.03 | (-2.40%) | 4000 | 4 880 |
| 03.04.2020 15:39:08 | 132 | 1.2100 | -0.04 | (-3.20%) | 1122 | 1 358 |
| 03.04.2020 15:36:44 | 131 | 1.2000 | -0.05 | (-4.00%) | 4120 | 4 944 |
| 03.04.2020 15:36:28 | 130 | 1.2000 | -0.05 | (-4.00%) | 900 | 1 080 |
| 03.04.2020 15:34:52 | 129 | 1.2000 | -0.05 | (-4.00%) | 1000 | 1 200 |
| 03.04.2020 15:33:17 | 128 | 1.2000 | -0.05 | (-4.00%) | 1500 | 1 800 |
| 03.04.2020 15:32:31 | 127 | 1.2000 | -0.05 | (-4.00%) | 355 | 426 |
| 03.04.2020 15:23:08 | 126 | 1.1900 | -0.06 | (-4.80%) | 200 | 238 |
| 03.04.2020 15:10:47 | 125 | 1.2000 | -0.05 | (-4.00%) | 1125 | 1 350 |
| 03.04.2020 15:02:04 | 124 | 1.1900 | -0.06 | (-4.80%) | 1950 | 2 321 |
| 03.04.2020 14:39:33 | 123 | 1.1800 | -0.07 | (-5.60%) | 600 | 708 |
| 03.04.2020 14:25:24 | 122 | 1.1800 | -0.07 | (-5.60%) | 1500 | 1 770 |
| 03.04.2020 14:25:24 | 121 | 1.1800 | -0.07 | (-5.60%) | 2000 | 2 360 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2020 13:57:03 | 120 | 1.1900 | -0.06 | (-4.80%) | 2039 | 2 426 |
| 03.04.2020 13:54:29 | 119 | 1.1700 | -0.08 | (-6.40%) | 959 | 1 122 |
| 03.04.2020 13:54:29 | 118 | 1.1700 | -0.08 | (-6.40%) | 41 | 48 |
| 03.04.2020 13:43:37 | 117 | 1.1900 | -0.06 | (-4.80%) | 400 | 476 |
| 03.04.2020 13:41:19 | 116 | 1.1900 | -0.06 | (-4.80%) | 10000 | 11 900 |
| 03.04.2020 13:33:59 | 115 | 1.1900 | -0.06 | (-4.80%) | 300 | 357 |
| 03.04.2020 13:26:26 | 114 | 1.1700 | -0.08 | (-6.40%) | 1209 | 1 415 |
| 03.04.2020 13:23:24 | 113 | 1.1700 | -0.08 | (-6.40%) | 150 | 176 |
| 03.04.2020 13:23:24 | 112 | 1.1700 | -0.08 | (-6.40%) | 1110 | 1 299 |
| 03.04.2020 13:23:24 | 111 | 1.1700 | -0.08 | (-6.40%) | 139 | 163 |
| 03.04.2020 13:19:35 | 110 | 1.1800 | -0.07 | (-5.60%) | 474 | 559 |
| 03.04.2020 13:13:44 | 109 | 1.1800 | -0.07 | (-5.60%) | 2526 | 2 981 |
| 03.04.2020 13:12:30 | 108 | 1.1900 | -0.06 | (-4.80%) | 2000 | 2 380 |
| 03.04.2020 13:08:39 | 107 | 1.1900 | -0.06 | (-4.80%) | 1000 | 1 190 |
| 03.04.2020 13:07:44 | 106 | 1.1800 | -0.07 | (-5.60%) | 100 | 118 |
| 03.04.2020 13:05:42 | 105 | 1.1900 | -0.06 | (-4.80%) | 2261 | 2 691 |
| 03.04.2020 13:03:56 | 104 | 1.2000 | -0.05 | (-4.00%) | 1000 | 1 200 |
| 03.04.2020 13:03:50 | 103 | 1.1900 | -0.06 | (-4.80%) | 70 | 83 |
| 03.04.2020 12:53:56 | 102 | 1.1800 | -0.07 | (-5.60%) | 473 | 558 |
| 03.04.2020 12:50:06 | 101 | 1.1900 | -0.06 | (-4.80%) | 1600 | 1 904 |
| 03.04.2020 12:49:18 | 100 | 1.1900 | -0.06 | (-4.80%) | 500 | 595 |
| 03.04.2020 12:47:43 | 99 | 1.1900 | -0.06 | (-4.80%) | 400 | 476 |
| 03.04.2020 12:43:01 | 98 | 1.1800 | -0.07 | (-5.60%) | 1000 | 1 180 |
| 03.04.2020 12:39:28 | 97 | 1.1780 | -0.07 | (-5.76%) | 1212 | 1 428 |
| 03.04.2020 12:30:50 | 96 | 1.1800 | -0.07 | (-5.60%) | 2200 | 2 596 |
| 03.04.2020 12:30:50 | 95 | 1.1800 | -0.07 | (-5.60%) | 212 | 250 |
| 03.04.2020 12:29:56 | 94 | 1.1780 | -0.07 | (-5.76%) | 2000 | 2 356 |
| 03.04.2020 12:18:18 | 93 | 1.1800 | -0.07 | (-5.60%) | 99 | 117 |
| 03.04.2020 12:16:41 | 92 | 1.1600 | -0.09 | (-7.20%) | 450 | 522 |
| 03.04.2020 12:16:41 | 91 | 1.1600 | -0.09 | (-7.20%) | 2000 | 2 320 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2020 12:16:41 | 90 | 1.1600 | -0.09 | (-7.20%) | 1800 | 2 088 |
| 03.04.2020 12:16:41 | 89 | 1.1600 | -0.09 | (-7.20%) | 900 | 1 044 |
| 03.04.2020 12:16:41 | 88 | 1.1600 | -0.09 | (-7.20%) | 600 | 696 |
| 03.04.2020 12:16:41 | 87 | 1.1620 | -0.09 | (-7.04%) | 1000 | 1 162 |
| 03.04.2020 12:16:41 | 86 | 1.1620 | -0.09 | (-7.04%) | 5000 | 5 810 |
| 03.04.2020 12:16:41 | 85 | 1.1700 | -0.08 | (-6.40%) | 5000 | 5 850 |
| 03.04.2020 12:16:41 | 84 | 1.1700 | -0.08 | (-6.40%) | 3000 | 3 510 |
| 03.04.2020 12:16:41 | 83 | 1.1760 | -0.07 | (-5.92%) | 250 | 294 |
| 03.04.2020 12:16:12 | 82 | 1.1800 | -0.07 | (-5.60%) | 414 | 489 |
| 03.04.2020 12:15:43 | 81 | 1.1780 | -0.07 | (-5.76%) | 10000 | 11 780 |
| 03.04.2020 12:14:02 | 80 | 1.1800 | -0.07 | (-5.60%) | 80 | 94 |
| 03.04.2020 12:11:56 | 79 | 1.1800 | -0.07 | (-5.60%) | 1420 | 1 676 |
| 03.04.2020 12:11:56 | 78 | 1.1800 | -0.07 | (-5.60%) | 1050 | 1 239 |
| 03.04.2020 12:11:56 | 77 | 1.1800 | -0.07 | (-5.60%) | 30 | 35 |
| 03.04.2020 12:10:42 | 76 | 1.1800 | -0.07 | (-5.60%) | 970 | 1 145 |
| 03.04.2020 12:10:42 | 75 | 1.1800 | -0.07 | (-5.60%) | 300 | 354 |
| 03.04.2020 12:10:42 | 74 | 1.1800 | -0.07 | (-5.60%) | 30 | 35 |
| 03.04.2020 11:58:15 | 73 | 1.1800 | -0.07 | (-5.60%) | 2970 | 3 505 |
| 03.04.2020 11:58:15 | 72 | 1.1800 | -0.07 | (-5.60%) | 30 | 35 |
| 03.04.2020 11:55:29 | 71 | 1.1800 | -0.07 | (-5.60%) | 7 | 8 |
| 03.04.2020 11:55:09 | 70 | 1.1980 | -0.05 | (-4.16%) | 1660 | 1 989 |
| 03.04.2020 11:43:50 | 69 | 1.1800 | -0.07 | (-5.60%) | 463 | 546 |
| 03.04.2020 11:43:50 | 68 | 1.1800 | -0.07 | (-5.60%) | 1000 | 1 180 |
| 03.04.2020 11:43:50 | 67 | 1.1800 | -0.07 | (-5.60%) | 11549 | 13 628 |
| 03.04.2020 11:43:50 | 66 | 1.1860 | -0.06 | (-5.12%) | 32 | 38 |
| 03.04.2020 11:43:50 | 65 | 1.1900 | -0.06 | (-4.80%) | 1900 | 2 261 |
| 03.04.2020 11:43:50 | 64 | 1.2000 | -0.05 | (-4.00%) | 518 | 622 |
| 03.04.2020 11:36:16 | 63 | 1.2000 | -0.05 | (-4.00%) | 90 | 108 |
| 03.04.2020 11:26:42 | 62 | 1.1900 | -0.06 | (-4.80%) | 392 | 466 |
| 03.04.2020 11:24:38 | 61 | 1.1860 | -0.06 | (-5.12%) | 9968 | 11 822 |
| 03.04.2020 11:24:38 | 60 | 1.1860 | -0.06 | (-5.12%) | 532 | 631 |
| 03.04.2020 11:22:36 | 59 | 1.1900 | -0.06 | (-4.80%) | 850 | 1 012 |
| 03.04.2020 11:22:36 | 58 | 1.1900 | -0.06 | (-4.80%) | 1232 | 1 466 |
| 03.04.2020 11:18:38 | 57 | 1.2000 | -0.05 | (-4.00%) | 2538 | 3 046 |
| 03.04.2020 11:18:22 | 56 | 1.2000 | -0.05 | (-4.00%) | 500 | 600 |
| 03.04.2020 11:10:15 | 55 | 1.2000 | -0.05 | (-4.00%) | 250 | 300 |
| 03.04.2020 11:03:45 | 54 | 1.2000 | -0.05 | (-4.00%) | 11 | 13 |
| 03.04.2020 11:03:39 | 53 | 1.2000 | -0.05 | (-4.00%) | 1525 | 1 830 |
| 03.04.2020 11:00:00 | 52 | 1.2000 | -0.05 | (-4.00%) | 2000 | 2 400 |
| 03.04.2020 10:58:27 | 51 | 1.2000 | -0.05 | (-4.00%) | 240 | 288 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLVVDGM00014 |
|---|---|
| Data debiutu: | 14.08.2012 |
| Liczba akcji: | 29 743 396 |
| Kapitalizacja: | 36 286 943 |
| Sektor: | GPW: Informatyka |
Vivid Games jest studiem deweloperskim produkującym gry na urządzenia mobilne. Studio zajmuje się produkcją zarówno darmowych jak i płatnych gier... Vivid Games jest studiem deweloperskim produkującym gry na urządzenia mobilne. Studio zajmuje się produkcją zarówno darmowych jak i płatnych gier dostępnych na kilka platform mobilnych. Do najbardziej znanych tytułów spółki należą m.in. Real Boxing i Godfire: Rise of Prometheus.
| Nazwa: | VIVID GAMES SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Gdańska 160, 85-674, Bydgoszcz, POLSKA |
| CEO: | Remigiusz Kościelny |
| NIP: | 9671338848 |
| REGON: | 511364293 |
| KRS: | 0000411156 |
| Telefon: | +48 (52) 321 57 28 |
| WWW: | http://vividgames.com/ |
