Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MZA (MUZA)
14.45+0.80(+5.86%)MUZA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
31.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
31.10.2024 17:00:00 | 51 | 14.4500 | +0.80 | (+5.86%) | 5 | 72 |
31.10.2024 17:00:00 | 50 | 14.4500 | +0.80 | (+5.86%) | 2 | 29 |
31.10.2024 16:45:07 | 49 | 13.8000 | +0.15 | (+1.10%) | 2 | 28 |
31.10.2024 16:30:50 | 48 | 14.3000 | +0.65 | (+4.76%) | 417 | 5 963 |
31.10.2024 15:29:27 | 47 | 14.6000 | +0.95 | (+6.96%) | 18 | 263 |
31.10.2024 15:14:58 | 46 | 14.3000 | +0.65 | (+4.76%) | 99 | 1 416 |
31.10.2024 15:14:58 | 45 | 14.3500 | +0.70 | (+5.13%) | 1 | 14 |
31.10.2024 15:00:48 | 44 | 14.3000 | +0.65 | (+4.76%) | 1 | 14 |
31.10.2024 14:55:15 | 43 | 14.3000 | +0.65 | (+4.76%) | 3 | 43 |
31.10.2024 14:51:17 | 42 | 14.7000 | +1.05 | (+7.69%) | 10 | 147 |
31.10.2024 14:51:17 | 41 | 14.6000 | +0.95 | (+6.96%) | 541 | 7 899 |
31.10.2024 14:51:17 | 40 | 14.6000 | +0.95 | (+6.96%) | 196 | 2 862 |
31.10.2024 14:51:17 | 39 | 14.5000 | +0.85 | (+6.23%) | 74 | 1 073 |
31.10.2024 14:51:17 | 38 | 14.5000 | +0.85 | (+6.23%) | 300 | 4 350 |
31.10.2024 14:51:17 | 37 | 14.4500 | +0.80 | (+5.86%) | 520 | 7 514 |
31.10.2024 14:51:17 | 36 | 14.1000 | +0.45 | (+3.30%) | 59 | 832 |
31.10.2024 14:35:47 | 35 | 14.1000 | +0.45 | (+3.30%) | 532 | 7 501 |
31.10.2024 14:35:47 | 34 | 14.1000 | +0.45 | (+3.30%) | 8 | 113 |
31.10.2024 14:35:47 | 33 | 14.2500 | +0.60 | (+4.40%) | 1 | 14 |
31.10.2024 13:36:41 | 32 | 14.6000 | +0.95 | (+6.96%) | 10 | 146 |
31.10.2024 13:30:51 | 31 | 14.2000 | +0.55 | (+4.03%) | 1 | 14 |
31.10.2024 13:12:02 | 30 | 14.9000 | +1.25 | (+9.16%) | 570 | 8 493 |
31.10.2024 13:12:02 | 29 | 14.7000 | +1.05 | (+7.69%) | 100 | 1 470 |
31.10.2024 13:12:02 | 28 | 14.6000 | +0.95 | (+6.96%) | 80 | 1 168 |
31.10.2024 13:12:02 | 27 | 14.5000 | +0.85 | (+6.23%) | 75 | 1 088 |
31.10.2024 13:12:02 | 26 | 14.5000 | +0.85 | (+6.23%) | 232 | 3 364 |
31.10.2024 13:11:47 | 25 | 14.5000 | +0.85 | (+6.23%) | 60 | 870 |
31.10.2024 13:10:33 | 24 | 14.4500 | +0.80 | (+5.86%) | 285 | 4 118 |
31.10.2024 13:03:06 | 23 | 14.4500 | +0.80 | (+5.86%) | 15 | 217 |
31.10.2024 13:03:03 | 22 | 14.3500 | +0.70 | (+5.13%) | 191 | 2 741 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
31.10.2024 13:02:29 | 21 | 14.3500 | +0.70 | (+5.13%) | 45 | 646 |
31.10.2024 13:01:32 | 20 | 14.2000 | +0.55 | (+4.03%) | 300 | 4 260 |
31.10.2024 13:01:21 | 19 | 14.1000 | +0.45 | (+3.30%) | 77 | 1 086 |
31.10.2024 13:01:21 | 18 | 14.0000 | +0.35 | (+2.56%) | 363 | 5 082 |
31.10.2024 13:01:21 | 17 | 14.0000 | +0.35 | (+2.56%) | 218 | 3 052 |
31.10.2024 12:56:29 | 16 | 14.0000 | +0.35 | (+2.56%) | 7 | 98 |
31.10.2024 12:56:29 | 15 | 14.0000 | +0.35 | (+2.56%) | 7 | 98 |
31.10.2024 12:56:29 | 14 | 13.9500 | +0.30 | (+2.20%) | 97 | 1 353 |
31.10.2024 12:56:21 | 13 | 13.9500 | +0.30 | (+2.20%) | 441 | 6 152 |
31.10.2024 12:56:21 | 12 | 13.9000 | +0.25 | (+1.83%) | 60 | 834 |
31.10.2024 12:56:21 | 11 | 13.8500 | +0.20 | (+1.47%) | 510 | 7 064 |
31.10.2024 12:56:21 | 10 | 13.8500 | +0.20 | (+1.47%) | 200 | 2 770 |
31.10.2024 12:56:05 | 9 | 13.8000 | +0.15 | (+1.10%) | 310 | 4 278 |
31.10.2024 12:56:05 | 8 | 13.8000 | +0.15 | (+1.10%) | 1000 | 13 800 |
31.10.2024 12:56:05 | 7 | 13.8000 | +0.15 | (+1.10%) | 125 | 1 725 |
31.10.2024 12:55:55 | 6 | 13.7500 | +0.10 | (+0.73%) | 1334 | 18 343 |
31.10.2024 09:30:53 | 5 | 13.7500 | +0.10 | (+0.73%) | 50 | 688 |
31.10.2024 09:21:21 | 4 | 13.7500 | +0.10 | (+0.73%) | 15 | 206 |
31.10.2024 09:15:24 | 3 | 13.7500 | +0.10 | (+0.73%) | 1 | 14 |
31.10.2024 09:14:56 | 2 | 13.7000 | +0.05 | (+0.37%) | 6 | 82 |
31.10.2024 09:00:00 | 1 | 13.7000 | +0.05 | (+0.37%) | 40 | 548 |
30.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
30.10.2024 15:45:55 | 9 | 13.6500 | +0.15 | (+1.11%) | 40 | 546 |
30.10.2024 15:45:55 | 8 | 13.6000 | +0.10 | (+0.74%) | 100 | 1 360 |
30.10.2024 15:19:58 | 7 | 13.5000 | 0.00 | (0.00%) | 183 | 2 471 |
30.10.2024 15:19:58 | 6 | 13.5000 | 0.00 | (0.00%) | 1477 | 19 940 |
30.10.2024 15:19:58 | 5 | 13.5000 | 0.00 | (0.00%) | 240 | 3 240 |
30.10.2024 15:19:58 | 4 | 13.5000 | 0.00 | (0.00%) | 1663 | 22 451 |
30.10.2024 15:19:58 | 3 | 13.5000 | 0.00 | (0.00%) | 1315 | 17 753 |
30.10.2024 15:19:58 | 2 | 13.5000 | 0.00 | (0.00%) | 79 | 1 067 |
30.10.2024 09:00:00 | 1 | 13.5000 | 0.00 | (0.00%) | 25 | 338 |
29.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
29.10.2024 09:22:22 | 3 | 13.5000 | 0.00 | (0.00%) | 30 | 405 |
29.10.2024 09:00:00 | 2 | 13.5000 | 0.00 | (0.00%) | 1 | 14 |
29.10.2024 09:00:00 | 1 | 13.5000 | 0.00 | (0.00%) | 145 | 1 958 |
28.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
28.10.2024 11:08:48 | 7 | 13.5000 | +0.05 | (+0.37%) | 2 | 27 |
28.10.2024 09:59:58 | 6 | 13.5000 | +0.05 | (+0.37%) | 4 | 54 |
28.10.2024 09:59:58 | 5 | 13.4500 | 0.00 | (0.00%) | 297 | 3 995 |
28.10.2024 09:59:58 | 4 | 13.4000 | -0.05 | (-0.37%) | 299 | 4 007 |
28.10.2024 09:18:42 | 3 | 13.1000 | -0.35 | (-2.60%) | 8 | 105 |
28.10.2024 09:00:00 | 2 | 13.4000 | -0.05 | (-0.37%) | 1 | 13 |
28.10.2024 09:00:00 | 1 | 13.4000 | -0.05 | (-0.37%) | 142 | 1 903 |
25.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
25.10.2024 16:45:43 | 15 | 13.4500 | +0.10 | (+0.75%) | 3 | 40 |
25.10.2024 16:20:37 | 14 | 13.0500 | -0.30 | (-2.25%) | 228 | 2 975 |
25.10.2024 16:20:37 | 13 | 13.0500 | -0.30 | (-2.25%) | 72 | 940 |
25.10.2024 12:55:03 | 12 | 13.5000 | +0.15 | (+1.12%) | 19 | 257 |
25.10.2024 12:55:03 | 11 | 13.4500 | +0.10 | (+0.75%) | 2 | 27 |
25.10.2024 12:54:24 | 10 | 13.4500 | +0.10 | (+0.75%) | 165 | 2 219 |
25.10.2024 12:53:50 | 9 | 13.4500 | +0.10 | (+0.75%) | 391 | 5 259 |
25.10.2024 12:53:50 | 8 | 13.4500 | +0.10 | (+0.75%) | 109 | 1 466 |
25.10.2024 12:46:42 | 7 | 13.4000 | +0.05 | (+0.37%) | 214 | 2 868 |
25.10.2024 11:06:58 | 6 | 13.4000 | +0.05 | (+0.37%) | 466 | 6 244 |
25.10.2024 11:06:58 | 5 | 13.4000 | +0.05 | (+0.37%) | 523 | 7 008 |
25.10.2024 11:05:55 | 4 | 13.3500 | 0.00 | (0.00%) | 300 | 4 005 |
25.10.2024 11:05:55 | 3 | 13.3500 | 0.00 | (0.00%) | 35 | 467 |
25.10.2024 09:00:00 | 2 | 13.3500 | 0.00 | (0.00%) | 10 | 134 |
25.10.2024 09:00:00 | 1 | 13.3500 | 0.00 | (0.00%) | 100 | 1 335 |
24.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.10.2024 09:00:00 | 2 | 13.3500 | 0.00 | (0.00%) | 11 | 147 |
24.10.2024 09:00:00 | 1 | 13.3500 | 0.00 | (0.00%) | 100 | 1 335 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLMUZA000019 |
---|---|
Data debiutu: | 08.04.1998 |
Liczba akcji: | 3 269 156 |
Kapitalizacja: | 47 239 304 |
Enterprise Value: | 39 692 304 |
Branża: | Media |
Muza prowadzi działalność wydawniczą. Oferta spółki obejmuje beletrystykę, albumy, atlasy, encyklopedie, leksykony, poradniki, słowniki, książki... Muza prowadzi działalność wydawniczą. Oferta spółki obejmuje beletrystykę, albumy, atlasy, encyklopedie, leksykony, poradniki, słowniki, książki dla dzieci i młodzieży i przewodniki turystyczne. Poprzez spółki zależne Muza prowadzi również sprzedaż hurtową i detaliczną, w tym eksport i import, oraz pośrednictwo w sprzedaży książek innych wydawnictw, prowadzenie składów celnych, organizowanie targów, przetargów i aukcji oraz imprez sportowych, rekreacyjnych, rozrywkowych i wypoczynkowych.
Nazwa: | MUZA SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Sienna 73, 00-833, Warszawa, POLSKA |
CEO: | Marcin Garliński |
NIP: | 5260204280 |
REGON: | 001378210 |
KRS: | 0000065143 |
Telefon: | +48 (22) 621 17 75 |
WWW: | http://relacje.muza.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus