CD PROJEKT SA (CDR)

CDR
🏛️ Pologne →
256.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 253.70 254.90 252.40 253.50 1.8K
09:05 254.00 255.00 254.00 254.20 2.3K
09:10 254.20 254.50 253.70 253.70 0.5K
09:15 253.40 253.60 252.10 252.30 4.7K
09:20 252.00 252.70 252.00 252.30 1.5K
09:25 252.00 252.40 251.90 252.30 0.5K
09:30 252.30 252.30 251.50 251.50 2.6K
09:35 251.50 252.50 251.50 252.50 1.4K
09:40 252.70 252.80 252.40 252.60 0.7K
09:45 252.60 252.70 252.20 252.40 1.3K
09:50 252.20 252.30 252.00 252.00 1.4K
09:55 252.00 252.10 251.60 251.80 1.9K
10:00 251.80 252.10 251.60 252.10 0.9K
10:05 251.90 252.10 251.90 252.10 1.2K
10:10 252.30 252.30 251.50 251.80 3.4K
10:15 251.80 252.60 251.80 252.60 1.1K
10:20 252.60 252.70 251.70 252.50 2.3K
10:25 252.50 252.50 251.60 251.90 0.9K
10:30 252.10 252.10 251.90 252.10 0.3K
10:35 252.00 252.00 251.60 251.70 1.4K
10:40 251.80 251.90 251.50 251.60 0.4K
10:45 251.60 251.80 251.00 251.40 4.5K
10:50 251.20 251.80 251.20 251.60 1.6K
10:55 251.40 251.80 251.10 251.60 2.5K
11:00 251.70 251.70 251.10 251.20 0.8K
11:05 251.20 251.20 251.00 251.20 1.3K
11:10 251.20 251.20 251.00 251.00 1.0K
11:15 251.10 251.10 251.00 251.10 0.3K
11:20 251.00 251.10 250.80 250.90 2.2K
11:25 250.90 250.90 250.80 250.80 0.7K
11:30 250.90 251.40 250.90 251.30 1.6K
11:35 251.30 251.40 251.30 251.30 0.5K
11:40 251.40 251.60 251.00 251.50 0.8K
11:45 251.50 251.50 251.00 251.40 1.2K
11:50 251.30 251.40 251.00 251.00 0.4K
11:55 251.20 251.60 251.00 251.50 0.9K
12:00 251.60 251.70 251.30 251.70 0.9K
12:05 251.80 252.00 251.40 251.40 1.3K
12:10 251.40 251.70 251.40 251.70 0.4K
12:15 251.70 252.10 251.70 252.10 1.3K
12:20 251.90 252.00 251.80 252.00 0.9K
12:25 251.90 252.10 251.90 252.00 0.6K
12:30 251.90 252.00 251.70 251.70 0.4K
12:35 251.80 251.80 251.60 251.60 0.6K
12:40 251.70 251.70 251.50 251.50 0.6K
12:45 251.40 251.70 251.30 251.70 1.2K
12:50 251.70 251.70 251.60 251.70 0.5K
12:55 251.60 251.80 251.60 251.80 0.4K
13:00 252.00 252.20 251.80 252.20 0.5K
13:05 252.20 252.20 252.00 252.00 0.2K
13:10 252.10 252.20 252.00 252.20 0.3K
13:15 251.90 252.40 251.90 252.20 0.5K
13:20 252.40 252.60 252.30 252.50 0.9K
13:25 252.50 252.60 252.20 252.40 0.5K
13:30 252.70 252.70 252.50 252.70 0.3K
13:35 252.70 252.90 252.70 252.80 0.8K
13:40 252.80 253.10 252.70 253.10 0.5K
13:45 253.00 253.50 252.90 253.50 2.3K
13:50 253.60 254.40 253.60 254.30 2.3K
13:55 254.30 254.50 254.10 254.20 1.1K
14:00 254.20 254.40 254.00 254.30 1.3K
14:05 254.30 254.30 253.60 253.60 0.8K
14:10 253.60 253.90 253.60 253.90 0.5K
14:15 254.00 254.10 254.00 254.10 0.3K
14:20 254.10 254.10 253.90 254.10 1.3K
14:25 253.90 254.70 253.90 254.40 5.0K
14:30 254.40 254.90 254.40 254.50 2.3K
14:35 254.70 254.70 254.40 254.60 0.9K
14:40 254.70 254.80 254.60 254.80 0.8K
14:45 255.20 255.40 255.10 255.30 4.7K
14:50 255.20 255.50 255.10 255.20 1.4K
14:55 255.00 255.30 255.00 255.10 3.2K
15:00 255.30 255.30 255.00 255.00 4.2K
15:05 255.00 255.10 254.90 254.90 0.4K
15:10 254.90 255.00 254.80 254.80 0.1K
15:15 255.00 255.00 254.00 254.70 2.3K
15:20 254.80 255.30 254.80 255.30 0.7K
15:25 255.00 255.00 255.00 255.00 0.5K
15:30 255.10 255.10 254.60 254.60 0.5K
15:35 254.80 254.90 254.30 254.30 0.8K
15:40 254.30 254.30 254.20 254.30 0.9K
15:45 254.30 254.40 254.10 254.20 0.6K
15:50 254.20 254.20 253.90 253.90 1.1K
15:55 253.90 254.50 253.80 254.30 1.0K
16:00 254.50 254.60 254.40 254.50 1.3K
16:05 254.50 254.90 254.50 254.70 1.1K
16:10 254.80 255.00 254.70 255.00 1.2K
16:15 254.80 255.10 254.80 255.10 2.2K
16:20 255.20 255.30 255.10 255.30 1.6K
16:25 255.30 255.30 254.90 255.00 2.7K
16:30 255.00 255.30 255.00 255.10 2.1K
16:35 255.10 255.60 255.10 255.50 3.6K
16:40 255.80 257.50 255.70 257.50 10.1K
16:45 257.60 257.70 256.70 257.00 6.4K
17:00 256.30 256.30 256.30 256.30 33.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 253.70 257.70 250.80 256.30 0.2M
2025-09-25 253.00 255.30 251.90 253.70 0.1M
2025-09-24 255.00 255.70 252.50 255.00 0.2M
2025-09-23 259.00 260.90 254.50 254.50 0.2M
2025-09-22 255.00 260.80 254.80 259.50 0.2M
2025-09-19 263.00 263.10 252.10 255.00 0.7M
2025-09-18 257.00 262.60 257.00 262.60 0.3M
2025-09-17 256.60 257.90 255.00 256.70 0.1M
2025-09-16 257.60 258.40 255.10 257.10 0.1M
2025-09-15 254.00 258.10 253.90 257.00 0.3M
2025-09-12 254.40 256.90 251.50 252.30 0.1M
2025-09-11 255.30 257.20 253.00 255.00 0.2M
2025-09-10 252.00 259.00 252.00 255.30 0.3M
2025-09-09 256.00 256.10 251.00 252.50 0.2M
2025-09-08 251.00 256.00 248.50 255.00 0.2M
2025-09-05 250.40 253.50 249.00 250.20 0.2M
2025-09-04 246.00 252.00 245.50 250.00 0.2M
2025-09-03 250.70 252.10 245.90 245.90 0.2M
2025-09-02 248.80 250.60 243.90 248.90 0.1M
2025-09-01 253.00 257.60 242.60 245.70 0.3M
2025-08-29 257.70 258.20 246.20 252.00 0.3M
2025-08-28 257.90 259.40 250.00 254.80 0.2M
2025-08-27 260.40 264.00 255.80 257.60 0.1M
2025-08-26 259.00 265.80 255.60 260.20 0.4M
2025-08-25 255.60 260.30 255.60 259.00 0.1M
2025-08-22 259.90 265.60 254.90 257.90 0.3M
2025-08-21 253.00 262.70 252.20 260.90 0.3M
2025-08-20 253.50 256.00 250.60 251.90 0.1M
2025-08-19 254.30 257.50 251.00 253.80 0.2M
2025-08-18 247.80 256.70 245.00 255.00 0.2M
2025-08-14 255.10 255.10 245.00 246.60 0.2M
2025-08-13 255.00 259.00 253.50 255.00 0.2M
2025-08-12 256.10 257.20 251.40 252.50 0.1M
2025-08-11 257.90 263.00 254.00 255.80 0.2M
2025-08-08 250.00 257.50 247.40 256.40 0.2M
2025-08-07 248.00 252.60 247.10 248.90 0.2M
2025-08-06 246.30 248.90 244.80 248.00 0.1M
2025-08-05 250.00 252.40 243.70 246.30 0.2M
2025-08-04 247.10 248.90 241.60 247.30 0.2M
2025-08-01 250.60 251.00 245.50 247.10 0.2M
2025-07-31 254.30 255.50 250.20 251.20 0.1M
2025-07-30 252.10 254.80 249.70 254.30 0.1M
2025-07-29 250.70 254.90 250.70 252.10 0.1M
2025-07-28 255.30 256.90 248.20 249.80 0.2M
2025-07-25 252.30 254.40 248.90 253.30 0.2M
2025-07-24 258.30 262.10 252.70 253.80 0.2M
2025-07-23 256.20 259.60 252.40 257.10 0.2M
2025-07-22 265.20 265.20 253.60 255.90 0.4M
2025-07-21 270.10 270.90 262.20 265.20 0.2M
2025-07-18 268.40 272.80 265.50 269.60 0.2M
2025-07-17 266.00 267.10 260.00 267.10 0.2M
2025-07-16 265.00 266.80 262.10 265.40 0.1M
2025-07-15 269.00 271.10 265.00 266.80 0.1M
2025-07-14 269.90 269.90 266.10 269.00 0.1M
2025-07-11 267.90 269.00 263.80 269.00 0.1M
2025-07-10 272.00 272.00 266.60 267.90 0.2M
2025-07-09 274.00 275.70 267.40 269.40 0.1M
2025-07-08 274.50 280.00 272.20 274.00 0.2M
2025-07-07 272.00 278.00 269.20 274.00 0.2M
2025-07-04 269.90 270.10 267.10 269.90 0.1M
2025-07-03 267.70 273.80 267.60 269.50 0.1M
2025-07-02 275.10 275.70 267.30 269.80 0.2M
2025-07-01 278.00 282.40 274.40 276.00 0.2M
2025-06-30 276.00 286.60 276.00 280.80 0.3M
2025-06-27 278.00 278.60 271.10 275.30 0.2M
2025-06-26 275.30 276.70 271.90 275.60 0.2M
2025-06-25 276.50 278.00 273.60 275.20 0.3M
2025-06-24 275.00 279.00 274.30 276.00 0.3M
2025-06-23 267.30 273.60 264.90 271.40 0.2M
2025-06-20 270.20 272.70 268.20 270.50 0.6M
2025-06-18 266.00 270.30 264.40 270.30 0.2M
2025-06-17 264.60 267.00 257.00 266.40 0.2M
2025-06-16 271.00 273.00 263.20 264.90 0.2M
2025-06-13 264.00 271.00 263.30 271.00 0.3M
2025-06-12 268.10 274.80 264.20 268.70 0.4M
2025-06-11 266.00 268.30 261.00 268.30 0.3M
2025-06-10 267.20 270.40 264.60 269.50 0.3M
2025-06-09 267.30 271.50 263.30 268.00 0.4M
2025-06-06 256.10 267.90 251.40 267.30 0.7M
2025-06-05 255.00 263.60 250.10 259.00 0.9M
2025-06-04 237.80 260.50 234.60 257.90 1.2M
2025-06-03 223.60 236.80 219.20 236.50 0.8M
2025-06-02 219.60 228.00 218.40 221.50 0.3M
2025-05-30 220.50 225.40 219.40 221.80 0.7M
2025-05-29 225.60 230.20 218.80 220.50 0.5M
2025-05-28 221.50 221.60 218.60 219.10 0.3M
2025-05-27 221.50 221.90 218.70 220.20 0.2M
2025-05-26 220.50 221.50 218.60 220.10 0.1M
2025-05-23 221.50 221.60 213.10 218.20 0.3M
2025-05-22 224.10 224.10 217.60 220.00 0.3M
2025-05-21 229.00 229.80 224.60 225.00 0.2M
2025-05-20 232.00 233.80 228.90 229.90 0.2M
2025-05-19 231.60 232.70 227.20 232.20 0.2M
2025-05-16 234.50 236.30 230.10 231.60 0.1M
2025-05-15 232.30 234.20 229.60 231.20 0.2M
2025-05-14 240.00 240.50 231.70 234.00 0.3M
2025-05-13 245.00 246.70 236.80 240.80 0.2M
2025-05-12 245.70 249.00 242.00 245.00 0.2M
2025-05-09 243.70 245.90 241.80 243.30 0.2M
2025-05-08 245.00 247.30 241.20 245.00 0.2M
2025-05-07 243.80 247.10 242.60 245.00 0.2M
2025-05-06 251.00 251.40 240.10 243.20 0.3M
2025-05-05 255.00 255.60 246.30 250.50 0.2M
2025-05-02 233.40 257.80 232.60 257.60 0.7M
2025-04-30 233.90 235.40 230.70 232.90 0.2M
2025-04-29 228.00 234.40 227.40 233.90 0.3M
2025-04-28 224.00 228.50 224.00 228.10 0.2M
2025-04-25 225.90 227.50 223.50 224.70 0.1M
2025-04-24 225.00 226.40 217.90 226.00 0.3M
2025-04-23 226.50 229.50 225.30 226.00 0.3M
2025-04-22 221.50 225.50 220.90 225.20 0.3M
2025-04-17 220.00 222.80 217.20 221.60 0.2M
2025-04-16 219.00 222.80 216.00 220.50 0.3M
2025-04-15 218.90 222.50 217.30 221.30 0.3M
2025-04-14 214.00 218.80 210.10 218.80 0.3M
2025-04-11 211.00 214.10 207.30 210.40 0.2M
2025-04-10 215.00 215.90 208.00 212.40 0.5M
2025-04-09 206.60 210.50 198.05 200.60 0.5M
2025-04-08 205.80 216.00 205.30 214.20 0.4M
2025-04-07 205.00 210.50 195.30 205.40 0.7M
2025-04-04 211.00 222.80 210.70 212.70 0.6M
2025-04-03 214.00 216.50 212.00 212.40 0.2M
2025-04-02 209.40 219.30 204.00 216.50 0.5M
2025-04-01 212.90 214.90 209.00 210.00 0.2M
2025-03-31 216.80 219.10 210.20 211.80 0.3M
2025-03-28 210.00 220.60 207.60 218.40 0.5M
2025-03-27 211.00 213.80 206.10 210.40 0.3M
2025-03-26 219.30 220.00 200.00 211.40 1.3M
2025-03-25 224.00 229.70 222.40 229.70 0.3M
2025-03-24 222.70 226.10 221.60 223.80 0.2M
2025-03-21 222.50 226.10 219.90 222.70 0.7M
2025-03-20 217.60 222.50 215.60 222.50 0.3M
2025-03-19 217.00 219.60 213.40 218.20 0.2M
2025-03-18 216.80 218.80 213.60 217.20 0.3M
2025-03-17 216.50 220.00 214.80 216.00 0.2M
2025-03-14 214.00 216.10 211.60 216.00 0.3M
2025-03-13 208.40 214.00 207.30 213.30 0.2M
2025-03-12 210.80 212.70 208.40 209.70 0.3M
2025-03-11 212.50 216.10 206.50 209.70 0.4M
2025-03-10 214.50 215.90 210.20 212.60 0.3M
2025-03-07 215.80 218.70 212.80 215.50 0.3M
2025-03-06 220.00 220.80 210.40 215.80 0.4M
2025-03-05 218.80 225.30 216.50 219.20 0.2M
2025-03-04 218.30 219.70 215.50 216.00 0.4M
2025-03-03 219.70 222.80 217.30 221.00 0.2M
2025-02-28 215.40 222.80 215.20 221.60 0.4M
2025-02-27 223.00 223.60 215.50 218.00 0.2M
2025-02-26 220.20 222.90 219.10 222.90 0.2M
2025-02-25 221.70 223.70 218.30 220.70 0.2M
2025-02-24 227.60 227.90 220.10 221.70 0.2M
2025-02-21 226.90 231.70 225.80 228.20 0.2M
2025-02-20 229.20 230.40 224.50 225.80 0.2M
2025-02-19 229.30 238.80 225.80 228.30 0.4M
2025-02-18 230.00 231.20 227.80 229.00 0.2M
2025-02-17 226.80 231.40 225.00 230.00 0.1M
2025-02-14 227.70 229.90 223.80 226.80 0.2M
2025-02-13 230.70 231.90 223.50 226.90 0.3M
2025-02-12 224.30 235.90 223.80 229.30 0.6M
2025-02-11 219.20 224.30 218.10 224.30 0.3M
2025-02-10 217.00 219.60 216.10 219.00 0.2M
2025-02-07 219.50 219.90 215.80 216.60 0.2M
2025-02-06 222.00 224.10 215.20 219.00 0.4M
2025-02-05 215.20 221.80 214.30 221.60 0.6M
2025-02-04 209.40 215.20 208.80 214.80 0.3M
2025-02-03 205.00 210.60 205.00 208.80 0.3M
2025-01-31 211.80 212.30 208.40 211.10 0.2M
2025-01-30 204.50 211.00 204.30 211.00 0.2M
2025-01-29 203.10 208.20 203.10 204.50 0.1M
2025-01-28 205.50 207.30 201.30 203.00 0.2M
2025-01-27 205.00 206.60 201.80 205.00 0.3M
2025-01-24 208.00 213.60 205.30 207.10 0.3M
2025-01-23 210.00 214.10 208.40 212.70 0.3M
2025-01-22 222.80 223.90 209.20 211.80 0.5M
2025-01-21 216.70 222.80 214.00 222.80 0.4M
2025-01-20 218.50 221.50 216.10 216.70 0.4M
2025-01-17 206.90 220.20 204.40 218.50 0.8M
2025-01-16 195.55 209.00 194.35 207.10 0.8M
2025-01-15 192.00 194.55 189.60 194.55 0.2M
2025-01-14 190.10 192.85 189.00 192.00 0.3M
2025-01-13 190.00 191.00 187.20 190.00 0.2M
2025-01-10 189.40 192.55 187.00 192.15 0.2M
2025-01-09 184.65 189.20 184.50 189.20 0.2M
2025-01-08 193.30 193.65 183.20 184.50 0.5M
2025-01-07 196.30 200.40 193.10 193.30 0.4M
2025-01-03 193.50 198.75 193.00 196.10 0.3M
2025-01-02 192.00 197.30 190.25 193.50 0.3M