CD PROJEKT SA (CDR)

CDR
🏛️ Pologne →
267.80
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 128.00 130.38 128.00 129.64 0.2M
2022-12-29 126.00 129.30 126.00 128.86 0.2M
2022-12-28 127.00 128.96 125.52 125.68 0.2M
2022-12-27 130.00 130.00 126.84 127.04 0.1M
2022-12-23 127.20 130.50 125.82 129.30 0.2M
2022-12-22 130.00 130.64 126.82 127.10 0.2M
2022-12-21 128.00 130.74 127.82 130.10 0.2M
2022-12-20 127.20 129.52 126.66 128.00 0.2M
2022-12-19 133.00 133.58 128.20 128.74 0.3M
2022-12-16 129.30 134.70 126.66 132.64 0.9M
2022-12-15 141.00 141.00 129.90 129.90 0.9M
2022-12-14 137.10 143.00 136.38 142.60 0.4M
2022-12-13 135.48 139.80 133.80 137.02 0.3M
2022-12-12 132.00 136.70 130.00 134.52 0.3M
2022-12-09 127.50 132.20 126.50 131.38 0.3M
2022-12-08 129.00 129.80 125.10 126.48 0.3M
2022-12-07 130.76 130.76 128.08 128.50 0.3M
2022-12-06 128.00 131.50 125.68 130.76 0.4M
2022-12-05 128.68 132.84 127.50 127.80 0.5M
2022-12-02 124.00 129.50 121.24 127.32 0.6M
2022-12-01 133.00 134.50 123.40 123.58 1.0M
2022-11-30 131.48 134.32 128.72 130.98 0.8M
2022-11-29 142.02 142.62 128.48 131.48 1.3M
2022-11-28 140.00 140.96 137.34 138.52 0.4M
2022-11-25 141.00 144.60 140.00 140.00 0.4M
2022-11-24 140.00 143.38 140.00 141.38 0.3M
2022-11-23 138.80 141.98 137.18 138.60 0.2M
2022-11-22 140.00 143.84 137.14 137.94 0.4M
2022-11-21 144.70 145.90 135.04 139.28 0.5M
2022-11-18 147.34 153.50 144.90 145.00 0.4M
2022-11-17 147.06 148.88 143.20 146.84 0.3M
2022-11-16 145.50 150.22 145.00 145.18 0.5M
2022-11-15 149.00 149.60 143.56 147.50 0.4M
2022-11-14 141.00 148.98 141.00 145.56 0.7M
2022-11-10 135.90 143.00 134.92 140.80 0.4M
2022-11-09 135.70 137.06 133.54 136.32 0.2M
2022-11-08 136.00 137.14 131.94 136.08 0.4M
2022-11-07 139.98 142.42 133.02 136.28 0.4M
2022-11-04 135.00 140.00 133.92 139.18 0.4M
2022-11-03 133.00 135.48 130.30 134.24 0.5M
2022-11-02 127.50 136.50 126.18 136.22 0.9M
2022-10-31 124.00 128.60 122.70 127.10 0.4M
2022-10-28 119.50 124.70 118.54 124.00 0.6M
2022-10-27 122.46 122.46 118.50 120.10 0.4M
2022-10-26 118.26 123.40 117.30 122.46 0.6M
2022-10-25 120.50 121.08 117.54 118.26 0.6M
2022-10-24 120.00 124.86 119.50 121.00 0.6M
2022-10-21 117.98 122.30 117.20 118.60 0.5M
2022-10-20 120.00 120.48 116.94 118.92 0.7M
2022-10-19 122.66 123.34 118.72 118.72 0.6M
2022-10-18 119.20 125.88 118.34 121.22 1.0M
2022-10-17 114.50 117.98 113.36 117.96 0.4M
2022-10-14 115.00 117.22 113.02 113.76 0.5M
2022-10-13 114.00 116.90 111.28 112.06 0.7M
2022-10-12 120.80 120.80 114.00 114.80 0.7M
2022-10-11 114.50 120.80 112.38 120.80 1.0M
2022-10-10 114.90 116.14 113.00 114.68 0.7M
2022-10-07 111.00 116.22 109.02 116.22 0.8M
2022-10-06 112.98 113.00 108.60 111.54 0.8M
2022-10-05 118.34 123.32 109.52 110.26 2.7M
2022-10-04 107.00 109.50 105.72 108.40 0.9M
2022-10-03 100.00 105.92 96.60 105.34 1.0M
2022-09-30 98.62 101.96 97.00 100.20 0.7M
2022-09-29 107.00 108.50 97.82 98.62 0.9M
2022-09-28 103.00 106.50 100.70 105.76 0.8M
2022-09-27 102.32 106.98 100.02 104.06 1.6M
2022-09-26 94.97 104.00 91.11 102.68 1.5M
2022-09-23 90.00 93.63 88.50 90.49 1.6M
2022-09-22 86.70 91.50 86.05 88.49 0.9M
2022-09-21 88.42 90.23 86.72 87.92 0.4M
2022-09-20 89.80 90.65 87.82 89.29 0.5M
2022-09-19 95.10 97.46 87.90 88.91 1.6M
2022-09-16 89.86 90.94 86.51 88.77 2.8M
2022-09-15 90.60 92.60 88.50 91.70 1.0M
2022-09-14 85.90 90.65 85.01 90.44 0.7M
2022-09-13 85.40 89.48 85.01 86.16 0.9M
2022-09-12 88.00 88.21 82.62 84.64 0.6M
2022-09-09 84.70 87.80 83.00 87.80 0.6M
2022-09-08 81.00 84.44 79.03 82.11 1.0M
2022-09-07 81.00 84.20 76.81 77.89 0.7M
2022-09-06 82.20 82.39 78.42 78.57 0.4M
2022-09-05 82.05 83.37 81.00 81.66 0.4M
2022-09-02 81.92 82.50 80.12 82.00 0.4M
2022-09-01 84.00 84.00 81.30 81.50 0.4M
2022-08-31 82.01 86.00 82.00 84.12 0.6M
2022-08-30 82.86 83.67 81.50 81.91 0.4M
2022-08-29 82.32 82.93 80.85 82.53 0.2M
2022-08-26 82.90 85.86 82.00 84.00 0.5M
2022-08-25 84.80 85.74 82.15 82.84 0.2M
2022-08-24 84.00 84.94 82.60 84.01 0.4M
2022-08-23 85.93 86.46 83.95 84.00 0.4M
2022-08-22 88.40 88.44 85.70 86.06 0.5M
2022-08-19 90.97 91.32 88.93 88.93 0.5M
2022-08-18 93.50 94.50 90.80 92.10 0.2M
2022-08-17 92.55 93.89 91.70 93.50 0.3M
2022-08-16 95.47 96.69 91.81 92.55 0.3M
2022-08-12 96.40 96.40 93.19 94.00 0.3M
2022-08-11 92.00 95.88 91.70 95.61 0.3M
2022-08-10 89.50 92.75 87.60 92.00 0.3M
2022-08-09 91.97 93.00 88.46 88.50 0.2M
2022-08-08 93.50 93.50 90.11 91.70 0.3M
2022-08-05 92.50 94.89 92.02 92.66 0.4M
2022-08-04 88.50 93.55 87.70 92.48 0.4M
2022-08-03 87.01 89.19 86.55 87.70 0.3M
2022-08-02 90.00 90.13 86.47 86.50 0.3M
2022-08-01 89.30 91.15 87.40 90.37 0.2M
2022-07-29 89.90 90.81 88.80 90.81 0.3M
2022-07-28 91.78 91.78 88.07 88.50 0.2M
2022-07-27 91.20 91.20 86.60 88.94 0.4M
2022-07-26 89.73 90.60 87.15 89.63 0.5M
2022-07-25 97.00 97.00 90.10 90.10 0.5M
2022-07-22 93.00 98.78 92.70 98.51 0.4M
2022-07-21 95.00 95.00 91.68 92.55 0.4M
2022-07-20 95.61 95.78 91.88 94.40 0.4M
2022-07-19 93.80 94.00 90.76 93.99 0.3M
2022-07-18 95.00 95.56 91.27 93.81 0.3M
2022-07-15 95.00 97.55 93.00 93.32 0.3M
2022-07-14 97.65 98.92 93.81 94.82 0.3M
2022-07-13 102.02 102.52 96.23 97.65 0.2M
2022-07-12 104.50 104.50 101.10 102.02 0.4M
2022-07-11 104.00 105.92 102.64 104.50 0.4M
2022-07-08 103.80 104.90 100.50 103.40 0.3M
2022-07-07 97.89 103.92 97.52 103.78 0.4M
2022-07-06 91.60 99.00 91.50 97.45 0.5M
2022-07-05 96.78 96.78 88.88 91.83 0.4M
2022-07-04 97.90 97.90 94.11 95.30 0.3M
2022-07-01 95.40 98.28 93.56 97.96 0.3M
2022-06-30 97.00 101.10 95.41 95.68 0.6M
2022-06-29 96.50 98.35 94.24 98.35 0.3M
2022-06-28 95.40 97.85 95.17 97.40 0.3M
2022-06-27 94.70 95.50 93.08 94.98 0.3M
2022-06-24 91.50 94.65 90.69 94.41 0.2M
2022-06-23 90.00 91.68 89.05 90.67 0.2M
2022-06-22 90.19 91.71 88.37 90.95 0.2M
2022-06-21 93.19 93.70 90.92 91.37 0.3M
2022-06-20 90.60 93.48 90.60 92.50 0.2M
2022-06-17 90.36 93.26 90.00 90.53 0.8M
2022-06-15 91.50 91.90 89.91 91.81 0.4M
2022-06-14 88.50 92.40 86.69 91.40 0.6M
2022-06-13 91.50 92.78 88.30 88.43 0.6M
2022-06-10 93.25 95.90 89.81 93.63 0.9M
2022-06-09 103.50 103.50 93.15 93.95 1.1M
2022-06-08 104.28 105.86 103.02 103.38 0.3M
2022-06-07 106.46 106.88 103.52 105.18 0.4M
2022-06-06 104.60 108.70 103.58 106.90 0.3M
2022-06-03 108.90 109.70 104.02 104.20 0.3M
2022-06-02 109.06 109.06 106.50 107.94 0.2M
2022-06-01 109.30 110.62 108.20 108.36 0.3M
2022-05-31 113.10 113.12 108.52 108.66 1.2M
2022-05-30 114.00 117.98 113.08 113.10 0.3M
2022-05-27 112.06 114.72 107.32 112.28 0.6M
2022-05-26 108.50 111.60 106.62 110.62 0.4M
2022-05-25 111.00 111.26 105.88 108.00 0.5M
2022-05-24 115.64 116.80 110.84 111.00 0.6M
2022-05-23 120.00 121.80 115.52 116.62 0.3M
2022-05-20 117.00 121.68 116.70 118.36 0.4M
2022-05-19 117.20 118.04 114.76 116.88 0.7M
2022-05-18 124.80 124.80 118.82 119.10 0.4M
2022-05-17 118.48 125.40 117.40 124.14 0.5M
2022-05-16 120.50 121.38 116.88 116.88 0.2M
2022-05-13 117.38 121.72 116.26 120.68 0.3M
2022-05-12 117.12 119.52 113.62 116.62 0.0M
2022-05-11 117.46 121.46 115.78 121.08 0.4M
2022-05-10 117.36 118.20 113.30 116.50 0.3M
2022-05-09 117.74 117.84 114.14 115.06 0.3M
2022-05-06 117.00 118.46 114.40 117.74 0.5M
2022-05-05 124.70 125.30 118.96 119.48 0.4M
2022-05-04 120.00 123.62 115.22 123.06 0.7M
2022-05-02 119.82 121.18 115.50 119.42 0.4M
2022-04-29 124.16 126.90 119.78 120.98 0.6M
2022-04-28 130.00 130.34 122.40 123.48 0.6M
2022-04-27 128.00 130.92 125.00 129.12 0.6M
2022-04-26 131.94 133.20 126.84 127.96 0.6M
2022-04-25 127.00 131.20 125.70 130.72 0.9M
2022-04-22 129.00 132.00 125.66 127.60 1.1M
2022-04-21 138.00 139.74 127.80 128.64 1.4M
2022-04-20 150.00 152.40 137.44 137.44 1.2M
2022-04-19 167.00 167.96 149.80 149.90 1.7M
2022-04-14 167.82 170.26 162.96 167.00 0.5M
2022-04-13 170.00 171.32 168.18 169.88 0.1M
2022-04-12 174.76 174.90 168.70 168.80 0.3M
2022-04-11 170.10 175.90 168.90 175.78 0.2M
2022-04-08 176.00 176.00 170.50 170.88 0.2M
2022-04-07 176.60 177.34 173.70 174.00 0.2M
2022-04-06 178.08 178.08 173.62 175.10 0.2M
2022-04-05 175.00 179.92 174.48 176.30 0.3M
2022-04-04 175.00 175.90 172.10 174.12 0.2M
2022-04-01 174.00 176.70 173.10 175.76 0.2M
2022-03-31 180.50 182.02 173.74 173.74 0.4M
2022-03-30 178.30 182.80 177.80 181.62 0.3M
2022-03-29 177.24 179.62 174.50 178.30 0.3M
2022-03-28 175.12 178.86 173.78 176.40 0.2M
2022-03-25 176.10 178.94 174.00 175.44 0.2M
2022-03-24 178.00 178.02 174.00 175.98 0.2M
2022-03-23 174.88 181.40 174.30 177.96 0.5M
2022-03-22 186.94 187.14 171.68 174.18 1.1M
2022-03-21 168.56 172.80 168.20 171.32 0.2M
2022-03-18 173.78 174.38 168.20 170.12 0.5M
2022-03-17 171.50 173.90 168.80 173.00 0.4M
2022-03-16 169.00 172.36 166.06 170.30 0.5M
2022-03-15 163.00 169.40 161.74 166.92 0.4M
2022-03-14 163.64 166.70 160.52 162.70 0.3M
2022-03-11 160.34 165.28 158.52 163.52 0.3M
2022-03-10 162.72 164.38 158.00 158.00 0.3M
2022-03-09 160.40 164.50 160.16 162.06 0.4M
2022-03-08 162.00 164.88 156.00 157.96 0.4M
2022-03-07 158.00 163.48 155.00 162.88 0.6M
2022-03-04 163.00 165.88 159.56 161.28 0.3M
2022-03-03 171.50 172.00 163.00 163.00 0.4M
2022-03-02 167.00 175.00 165.98 172.52 0.6M
2022-03-01 170.00 171.96 166.92 168.30 0.6M
2022-02-28 161.42 170.00 159.04 168.40 0.7M
2022-02-25 164.32 167.48 160.22 164.40 0.4M
2022-02-24 160.00 164.00 150.20 159.86 0.8M
2022-02-23 175.74 179.90 169.00 169.40 0.4M
2022-02-22 166.00 171.10 159.20 171.10 0.4M
2022-02-21 176.56 177.20 168.38 169.00 0.3M
2022-02-18 180.00 182.32 174.80 174.80 0.3M
2022-02-17 182.00 183.80 178.60 180.00 0.3M
2022-02-16 187.50 188.00 180.20 181.80 0.3M
2022-02-15 180.00 187.36 179.42 180.86 0.6M
2022-02-14 173.68 180.78 172.90 178.80 0.5M
2022-02-11 180.76 180.76 176.80 178.02 0.2M
2022-02-10 183.80 184.00 178.16 181.48 0.2M
2022-02-09 179.80 183.60 177.94 183.60 0.4M
2022-02-08 179.26 180.00 173.40 178.46 0.5M
2022-02-07 178.02 181.32 176.00 179.56 0.4M
2022-02-04 183.00 187.34 177.88 177.88 0.4M
2022-02-03 183.24 185.84 182.46 185.00 0.1M
2022-02-02 182.00 186.60 180.94 185.84 0.4M
2022-02-01 181.28 185.90 177.82 180.94 0.9M
2022-01-31 169.20 180.06 166.50 180.06 0.5M
2022-01-28 175.00 176.90 166.10 166.22 0.5M
2022-01-27 171.96 175.72 168.56 175.40 0.3M
2022-01-26 173.50 177.20 172.02 173.12 0.3M
2022-01-25 178.00 180.88 172.40 172.82 0.5M
2022-01-24 185.00 187.50 176.00 178.00 0.5M
2022-01-21 189.00 191.00 184.16 186.00 0.4M
2022-01-20 189.30 192.36 187.48 190.00 0.4M
2022-01-19 192.00 192.38 187.00 187.74 0.5M
2022-01-18 190.00 208.10 186.46 194.00 1.5M
2022-01-17 191.50 191.82 188.70 191.00 0.1M
2022-01-14 192.96 195.34 189.70 191.00 0.3M
2022-01-13 193.00 197.76 192.00 193.02 0.3M
2022-01-12 189.30 196.66 186.00 196.00 0.5M
2022-01-11 189.50 193.10 188.20 188.56 0.3M
2022-01-10 198.60 199.66 188.10 188.10 0.4M
2022-01-07 200.40 201.55 195.88 198.64 0.5M
2022-01-05 198.00 204.00 197.20 204.00 0.3M
2022-01-04 200.90 201.80 197.70 198.46 0.5M
2022-01-03 192.88 201.90 192.36 200.60 0.7M