Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MDV (MODIVO)
89.06-5.58(-5.90%)MODIVO SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12:39:11 | 9756 | 89.0600 | -5.58 | (-5.90%) | 20 | 1 781 |
| 12:39:11 | 9755 | 89.0600 | -5.58 | (-5.90%) | 2 | 178 |
| 12:38:51 | 9754 | 89.0600 | -5.58 | (-5.90%) | 11 | 980 |
| 12:38:48 | 9753 | 89.0600 | -5.58 | (-5.90%) | 50 | 4 453 |
| 12:38:44 | 9752 | 89.0200 | -5.62 | (-5.94%) | 8 | 712 |
| 12:38:44 | 9751 | 89.0200 | -5.62 | (-5.94%) | 34 | 3 027 |
| 12:38:44 | 9750 | 89.0200 | -5.62 | (-5.94%) | 72 | 6 409 |
| 12:38:44 | 9749 | 89.0200 | -5.62 | (-5.94%) | 138 | 12 285 |
| 12:38:44 | 9748 | 89.0200 | -5.62 | (-5.94%) | 6 | 534 |
| 12:38:44 | 9747 | 89.0200 | -5.62 | (-5.94%) | 4 | 356 |
| 12:38:44 | 9746 | 89.0200 | -5.62 | (-5.94%) | 190 | 16 914 |
| 12:38:44 | 9745 | 89.0200 | -5.62 | (-5.94%) | 117 | 10 415 |
| 12:38:44 | 9744 | 89.0200 | -5.62 | (-5.94%) | 93 | 8 279 |
| 12:38:24 | 9743 | 89.0200 | -5.62 | (-5.94%) | 20 | 1 780 |
| 12:38:18 | 9742 | 89.0200 | -5.62 | (-5.94%) | 1 | 89 |
| 12:38:18 | 9741 | 89.0200 | -5.62 | (-5.94%) | 5 | 445 |
| 12:38:16 | 9740 | 89.0200 | -5.62 | (-5.94%) | 55 | 4 896 |
| 12:38:16 | 9739 | 89.0200 | -5.62 | (-5.94%) | 1 | 89 |
| 12:38:14 | 9738 | 89.0000 | -5.64 | (-5.96%) | 1 | 89 |
| 12:38:14 | 9737 | 89.0000 | -5.64 | (-5.96%) | 92 | 8 188 |
| 12:38:14 | 9736 | 89.0000 | -5.64 | (-5.96%) | 114 | 10 146 |
| 12:38:14 | 9735 | 89.0000 | -5.64 | (-5.96%) | 40 | 3 560 |
| 12:38:00 | 9734 | 88.9600 | -5.68 | (-6.00%) | 15 | 1 334 |
| 12:37:58 | 9733 | 89.0000 | -5.64 | (-5.96%) | 8 | 712 |
| 12:37:58 | 9732 | 89.0000 | -5.64 | (-5.96%) | 2 | 178 |
| 12:37:52 | 9731 | 88.9800 | -5.66 | (-5.98%) | 27 | 2 402 |
| 12:37:52 | 9730 | 88.9800 | -5.66 | (-5.98%) | 100 | 8 898 |
| 12:37:42 | 9729 | 88.9800 | -5.66 | (-5.98%) | 1 | 89 |
| 12:37:39 | 9728 | 88.9800 | -5.66 | (-5.98%) | 25 | 2 225 |
| 12:37:23 | 9727 | 88.9600 | -5.68 | (-6.00%) | 68 | 6 049 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:37:23 | 9726 | 88.9600 | -5.68 | (-6.00%) | 32 | 2 847 |
| 12:37:12 | 9725 | 88.9200 | -5.72 | (-6.04%) | 34 | 3 023 |
| 12:37:12 | 9724 | 88.9200 | -5.72 | (-6.04%) | 70 | 6 224 |
| 12:37:12 | 9723 | 88.9800 | -5.66 | (-5.98%) | 199 | 17 707 |
| 12:37:12 | 9722 | 88.9800 | -5.66 | (-5.98%) | 101 | 8 987 |
| 12:36:57 | 9721 | 88.9800 | -5.66 | (-5.98%) | 20 | 1 780 |
| 12:36:54 | 9720 | 88.9800 | -5.66 | (-5.98%) | 1 | 89 |
| 12:36:54 | 9719 | 88.9800 | -5.66 | (-5.98%) | 19 | 1 691 |
| 12:36:49 | 9718 | 88.9800 | -5.66 | (-5.98%) | 5 | 445 |
| 12:36:41 | 9717 | 88.9800 | -5.66 | (-5.98%) | 10 | 890 |
| 12:36:31 | 9716 | 88.9800 | -5.66 | (-5.98%) | 1 | 89 |
| 12:36:28 | 9715 | 88.9600 | -5.68 | (-6.00%) | 2 | 178 |
| 12:36:28 | 9714 | 88.9600 | -5.68 | (-6.00%) | 67 | 5 960 |
| 12:36:10 | 9713 | 88.9800 | -5.66 | (-5.98%) | 50 | 4 449 |
| 12:36:04 | 9712 | 88.9800 | -5.66 | (-5.98%) | 25 | 2 225 |
| 12:36:03 | 9711 | 88.9600 | -5.68 | (-6.00%) | 60 | 5 338 |
| 12:36:03 | 9710 | 88.9600 | -5.68 | (-6.00%) | 1 | 89 |
| 12:36:03 | 9709 | 88.9600 | -5.68 | (-6.00%) | 37 | 3 292 |
| 12:36:03 | 9708 | 88.9600 | -5.68 | (-6.00%) | 19 | 1 690 |
| 12:35:55 | 9707 | 88.9600 | -5.68 | (-6.00%) | 15 | 1 334 |
| 12:35:44 | 9706 | 88.9600 | -5.68 | (-6.00%) | 18 | 1 601 |
| 12:35:44 | 9705 | 88.9600 | -5.68 | (-6.00%) | 150 | 13 344 |
| 12:35:13 | 9704 | 88.9600 | -5.68 | (-6.00%) | 5 | 445 |
| 12:35:13 | 9703 | 88.9600 | -5.68 | (-6.00%) | 5 | 445 |
| 12:35:03 | 9702 | 88.9600 | -5.68 | (-6.00%) | 28 | 2 491 |
| 12:34:57 | 9701 | 88.9800 | -5.66 | (-5.98%) | 6 | 534 |
| 12:34:57 | 9700 | 88.9600 | -5.68 | (-6.00%) | 6 | 534 |
| 12:34:42 | 9699 | 88.9600 | -5.68 | (-6.00%) | 129 | 11 476 |
| 12:34:42 | 9698 | 88.9600 | -5.68 | (-6.00%) | 2 | 178 |
| 12:34:22 | 9697 | 88.9600 | -5.68 | (-6.00%) | 9 | 801 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12:34:12 | 9696 | 88.9600 | -5.68 | (-6.00%) | 15 | 1 334 |
| 12:34:04 | 9695 | 88.9000 | -5.74 | (-6.07%) | 1 | 89 |
| 12:34:03 | 9694 | 88.9800 | -5.66 | (-5.98%) | 1 | 89 |
| 12:34:03 | 9693 | 88.9800 | -5.66 | (-5.98%) | 33 | 2 936 |
| 12:34:02 | 9692 | 88.9800 | -5.66 | (-5.98%) | 6 | 534 |
| 12:34:02 | 9691 | 88.9800 | -5.66 | (-5.98%) | 33 | 2 936 |
| 12:34:02 | 9690 | 88.9600 | -5.68 | (-6.00%) | 17 | 1 512 |
| 12:34:01 | 9689 | 88.9600 | -5.68 | (-6.00%) | 5 | 445 |
| 12:33:46 | 9688 | 88.9800 | -5.66 | (-5.98%) | 1 | 89 |
| 12:33:46 | 9687 | 88.9800 | -5.66 | (-5.98%) | 5 | 445 |
| 12:33:45 | 9686 | 88.8800 | -5.76 | (-6.09%) | 1 | 89 |
| 12:33:45 | 9685 | 88.8600 | -5.78 | (-6.11%) | 5 | 444 |
| 12:33:45 | 9684 | 88.8600 | -5.78 | (-6.11%) | 19 | 1 688 |
| 12:33:45 | 9683 | 88.8800 | -5.76 | (-6.09%) | 26 | 2 311 |
| 12:33:45 | 9682 | 88.8600 | -5.78 | (-6.11%) | 206 | 18 305 |
| 12:33:45 | 9681 | 88.8600 | -5.78 | (-6.11%) | 88 | 7 820 |
| 12:33:41 | 9680 | 88.8400 | -5.80 | (-6.13%) | 49 | 4 353 |
| 12:33:32 | 9679 | 88.8600 | -5.78 | (-6.11%) | 1 | 89 |
| 12:33:32 | 9678 | 88.8600 | -5.78 | (-6.11%) | 11 | 977 |
| 12:33:30 | 9677 | 88.7800 | -5.86 | (-6.19%) | 208 | 18 466 |
| 12:33:30 | 9676 | 88.7800 | -5.86 | (-6.19%) | 233 | 20 686 |
| 12:33:30 | 9675 | 88.7800 | -5.86 | (-6.19%) | 43 | 3 818 |
| 12:33:30 | 9674 | 88.7600 | -5.88 | (-6.21%) | 239 | 21 214 |
| 12:33:30 | 9673 | 88.7600 | -5.88 | (-6.21%) | 200 | 17 752 |
| 12:33:30 | 9672 | 88.7400 | -5.90 | (-6.23%) | 41 | 3 638 |
| 12:33:19 | 9671 | 88.7200 | -5.92 | (-6.26%) | 84 | 7 452 |
| 12:33:19 | 9670 | 88.6000 | -6.04 | (-6.38%) | 34 | 3 012 |
| 12:33:19 | 9669 | 88.5000 | -6.14 | (-6.49%) | 403 | 35 666 |
| 12:33:19 | 9668 | 88.5000 | -6.14 | (-6.49%) | 1 | 89 |
| 12:33:19 | 9667 | 88.5000 | -6.14 | (-6.49%) | 42 | 3 717 |
| 12:33:19 | 9666 | 88.5000 | -6.14 | (-6.49%) | 100 | 8 850 |
| 12:33:19 | 9665 | 88.5000 | -6.14 | (-6.49%) | 50 | 4 425 |
| 12:33:19 | 9664 | 88.5000 | -6.14 | (-6.49%) | 23 | 2 036 |
| 12:33:19 | 9663 | 88.5000 | -6.14 | (-6.49%) | 2 | 177 |
| 12:33:19 | 9662 | 88.5000 | -6.14 | (-6.49%) | 1 | 89 |
| 12:33:19 | 9661 | 88.5200 | -6.12 | (-6.47%) | 40 | 3 541 |
| 12:33:19 | 9660 | 88.5200 | -6.12 | (-6.47%) | 40 | 3 541 |
| 12:33:19 | 9659 | 88.5200 | -6.12 | (-6.47%) | 12 | 1 062 |
| 12:33:19 | 9658 | 88.5200 | -6.12 | (-6.47%) | 50 | 4 426 |
| 12:33:19 | 9657 | 88.5200 | -6.12 | (-6.47%) | 15 | 1 328 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCCC0000016 |
|---|---|
| Data debiutu: | 02.12.2004 |
| Liczba akcji: | 77 025 894 |
| Kapitalizacja: | 6 859 926 120 |
| Enterprise Value: | 10 234 426 120 |
| Branża: | Odzież i kosmetyki |
Grupa MODIVO jest jedną z największych europejskich spółek w segmencie obuwia i odzieży. Na 23 rynkach Grupa rozwija unikatowy, omnichannelowy model... Grupa MODIVO jest jedną z największych europejskich spółek w segmencie obuwia i odzieży. Na 23 rynkach Grupa rozwija unikatowy, omnichannelowy model biznesowy, opierający się o ok. 1200 sklepów oraz silny e-commerce, pod szyldami CCC, HalfPrice, eobuwie.pl, MODIVO, Worldbox i Boardriders. MODIVO S.A. wchodzi w skład indeksu giełdowego WIG20 i jest notowana na Giełdzie Papierów Wartościowych w Warszawie od 2004 roku.
| Nazwa: | MODIVO SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Strefowa 6, 59-101, Polkowice, Polska |
| CEO: | Dariusz Miłek |
| NIP: | 6922200609 |
| REGON: | 390716905 |
| KRS: | 0000211692 |
| Telefon: | +48 (76) 845 84 00 |
| WWW: | https://modivogroup.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
