CD PROJEKT

CDR
🏛️ poland →
272.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 276.00 286.00 276.00 284.90 29.4K
09:05 284.60 284.90 283.00 283.70 8.0K
09:10 283.60 284.30 283.40 283.80 2.2K
09:15 283.70 284.70 283.40 283.70 3.5K
09:20 283.70 284.00 283.20 283.50 3.9K
09:25 283.30 284.20 282.90 283.90 5.0K
09:30 283.70 283.70 282.00 282.50 3.5K
09:35 282.50 282.90 282.20 282.50 2.9K
09:40 282.70 284.00 282.50 283.10 2.2K
09:45 283.40 283.40 282.80 283.40 1.2K
09:50 283.40 283.80 282.90 283.10 2.0K
09:55 283.30 283.50 282.40 282.60 1.7K
10:00 282.90 283.10 282.20 282.20 1.1K
10:05 282.30 282.60 281.10 282.20 4.2K
10:10 282.00 282.00 281.20 281.30 1.8K
10:15 281.60 281.80 280.10 280.10 1.1K
10:20 280.10 280.80 280.00 280.80 1.0K
10:25 280.70 282.20 280.70 282.20 1.5K
10:30 282.20 282.20 281.20 281.20 1.2K
10:35 281.00 281.90 281.00 281.60 0.8K
10:40 281.60 281.80 281.40 281.80 0.5K
10:45 281.80 281.90 280.90 281.10 0.8K
10:50 281.20 281.50 280.70 281.50 2.2K
10:55 281.60 281.70 281.40 281.70 0.4K
11:00 281.60 282.00 281.60 282.00 0.8K
11:05 282.10 282.20 281.70 281.90 1.1K
11:10 281.60 282.10 281.60 281.90 0.6K
11:15 282.10 282.20 281.80 281.90 0.5K
11:20 282.00 282.20 281.80 282.00 0.3K
11:25 282.20 282.50 282.00 282.20 1.0K
11:30 282.00 282.60 282.00 282.60 1.2K
11:35 282.30 282.60 282.00 282.40 6.2K
11:40 282.40 282.50 282.10 282.50 1.4K
11:45 282.30 283.00 282.30 282.50 7.9K
11:50 282.50 282.50 281.80 282.50 1.8K
11:55 282.20 283.00 282.00 282.40 23.5K
12:00 282.40 282.60 282.30 282.60 0.5K
12:05 282.60 283.00 282.50 282.90 0.9K
12:10 282.90 282.90 282.30 282.40 1.0K
12:15 282.30 282.60 282.30 282.50 0.5K
12:20 282.60 282.60 282.00 282.00 0.8K
12:25 282.00 282.40 282.00 282.10 0.8K
12:30 282.10 282.50 282.10 282.40 0.4K
12:35 282.50 282.50 282.10 282.10 0.7K
12:40 282.10 282.60 282.10 282.30 0.4K
12:45 282.30 283.90 282.30 283.90 4.1K
12:50 284.00 284.50 283.70 283.80 6.5K
12:55 283.80 284.30 283.60 283.80 2.9K
13:00 284.00 284.20 284.00 284.20 0.9K
13:05 284.00 284.30 284.00 284.00 1.3K
13:10 284.00 284.50 284.00 284.50 0.9K
13:15 284.20 284.50 284.20 284.40 2.4K
13:20 284.30 284.40 284.20 284.30 0.9K
13:25 284.50 284.50 284.20 284.40 0.7K
13:30 284.30 284.40 283.90 284.20 2.8K
13:35 284.00 284.20 283.90 284.00 0.8K
13:40 284.30 284.70 284.20 284.40 7.0K
13:45 284.30 284.50 284.10 284.40 3.2K
13:50 284.50 285.90 284.50 285.60 13.0K
13:55 285.50 285.60 284.90 285.10 1.7K
14:00 285.10 285.40 285.00 285.40 1.4K
14:05 285.50 286.30 285.50 286.30 6.1K
14:10 286.60 286.60 285.50 285.50 4.5K
14:15 285.50 285.60 284.70 285.60 1.4K
14:20 285.70 286.00 284.90 284.90 2.8K
14:25 285.40 285.40 284.60 284.60 6.2K
14:30 284.40 284.40 283.70 284.00 2.9K
14:35 283.70 284.00 283.70 283.70 1.9K
14:40 283.70 284.60 283.70 284.50 1.4K
14:45 284.60 285.00 284.30 284.30 1.4K
14:50 284.20 284.30 282.70 282.90 1.2K
14:55 283.10 283.10 282.70 282.90 0.7K
15:00 282.70 283.10 282.70 283.10 0.5K
15:05 282.90 283.20 282.70 283.20 1.3K
15:10 282.80 283.00 282.70 283.00 0.4K
15:15 283.00 283.00 282.60 282.60 0.9K
15:20 282.60 283.30 282.60 283.00 0.7K
15:25 283.00 283.00 282.40 282.40 1.0K
15:30 282.70 282.90 282.00 282.10 3.1K
15:35 282.10 282.30 281.00 281.40 5.4K
15:40 281.40 282.30 281.10 282.30 1.4K
15:45 282.00 282.10 281.60 281.70 0.9K
15:50 281.80 281.90 281.30 281.30 1.2K
15:55 281.50 282.40 281.40 281.90 1.9K
16:00 281.90 281.90 281.50 281.70 0.5K
16:05 281.50 282.10 281.50 282.00 1.1K
16:10 282.00 282.00 281.50 281.60 1.2K
16:15 281.60 282.00 281.10 281.50 1.8K
16:20 281.50 281.70 281.30 281.30 1.7K
16:25 281.40 281.50 281.10 281.40 1.6K
16:30 281.50 281.70 280.80 281.00 2.5K
16:35 281.10 281.40 280.90 281.40 2.5K
16:40 281.60 282.10 281.60 281.70 2.8K
16:45 281.80 282.00 281.60 281.60 2.2K
17:00 280.80 280.80 280.80 280.80 48.7K
17:05 280.80 280.80 280.80 280.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available