Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MOV (MOVIEGAMES)
5.80-0.13(-2.19%)MOVIE GAMES SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.09.2026 16:09:06 | 48 | 5.8000 | -0.13 | (-2.19%) | 400 | 2 320 |
| 17.09.2026 16:08:53 | 47 | 5.8000 | -0.13 | (-2.19%) | 400 | 2 320 |
| 17.09.2026 15:30:14 | 46 | 5.8000 | -0.13 | (-2.19%) | 1 | 6 |
| 17.09.2026 14:36:02 | 45 | 5.7400 | -0.19 | (-3.20%) | 1388 | 7 967 |
| 17.09.2026 14:14:44 | 44 | 5.8400 | -0.09 | (-1.52%) | 1 | 6 |
| 17.09.2026 14:13:41 | 43 | 5.7800 | -0.15 | (-2.53%) | 1 | 6 |
| 17.09.2026 14:13:05 | 42 | 5.7800 | -0.15 | (-2.53%) | 100 | 578 |
| 17.09.2026 14:06:45 | 41 | 5.7600 | -0.17 | (-2.87%) | 100 | 576 |
| 17.09.2026 14:06:11 | 40 | 5.7500 | -0.18 | (-3.04%) | 100 | 575 |
| 17.09.2026 14:05:33 | 39 | 5.7300 | -0.20 | (-3.37%) | 94 | 539 |
| 17.09.2026 13:53:57 | 38 | 5.7200 | -0.21 | (-3.54%) | 17 | 97 |
| 17.09.2026 13:53:57 | 37 | 5.7200 | -0.21 | (-3.54%) | 209 | 1 195 |
| 17.09.2026 13:28:47 | 36 | 5.7200 | -0.21 | (-3.54%) | 1 | 6 |
| 17.09.2026 13:17:48 | 35 | 5.6200 | -0.31 | (-5.23%) | 186 | 1 045 |
| 17.09.2026 13:17:48 | 34 | 5.6200 | -0.31 | (-5.23%) | 2 | 11 |
| 17.09.2026 13:17:48 | 33 | 5.6300 | -0.30 | (-5.06%) | 2 | 11 |
| 17.09.2026 13:17:48 | 32 | 5.6400 | -0.29 | (-4.89%) | 2 | 11 |
| 17.09.2026 13:17:48 | 31 | 5.6500 | -0.28 | (-4.72%) | 2 | 11 |
| 17.09.2026 13:17:48 | 30 | 5.6600 | -0.27 | (-4.55%) | 2 | 11 |
| 17.09.2026 13:17:48 | 29 | 5.6800 | -0.25 | (-4.22%) | 2 | 11 |
| 17.09.2026 13:17:48 | 28 | 5.6900 | -0.24 | (-4.05%) | 2 | 11 |
| 17.09.2026 13:04:38 | 27 | 5.7200 | -0.21 | (-3.54%) | 50 | 286 |
| 17.09.2026 12:12:00 | 26 | 5.6700 | -0.26 | (-4.38%) | 2 | 11 |
| 17.09.2026 12:02:19 | 25 | 5.7300 | -0.20 | (-3.37%) | 1 | 6 |
| 17.09.2026 11:48:50 | 24 | 5.5700 | -0.36 | (-6.07%) | 1 | 6 |
| 17.09.2026 11:38:05 | 23 | 5.7300 | -0.20 | (-3.37%) | 5 | 29 |
| 17.09.2026 11:32:36 | 22 | 5.5700 | -0.36 | (-6.07%) | 106 | 590 |
| 17.09.2026 11:02:44 | 21 | 5.5500 | -0.38 | (-6.41%) | 1 | 6 |
| 17.09.2026 11:02:44 | 20 | 5.5600 | -0.37 | (-6.24%) | 4 | 22 |
| 17.09.2026 10:50:13 | 19 | 5.6100 | -0.32 | (-5.40%) | 256 | 1 436 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2026 10:50:13 | 18 | 5.6200 | -0.31 | (-5.23%) | 100 | 562 |
| 17.09.2026 10:50:13 | 17 | 5.6500 | -0.28 | (-4.72%) | 206 | 1 164 |
| 17.09.2026 10:50:13 | 16 | 5.6500 | -0.28 | (-4.72%) | 18 | 102 |
| 17.09.2026 10:18:53 | 15 | 5.9000 | -0.03 | (-0.51%) | 1 | 6 |
| 17.09.2026 10:17:28 | 14 | 5.6500 | -0.28 | (-4.72%) | 100 | 565 |
| 17.09.2026 10:17:28 | 13 | 5.6600 | -0.27 | (-4.55%) | 200 | 1 132 |
| 17.09.2026 10:07:22 | 12 | 5.8700 | -0.06 | (-1.01%) | 43 | 252 |
| 17.09.2026 10:04:35 | 11 | 5.8700 | -0.06 | (-1.01%) | 1 | 6 |
| 17.09.2026 09:45:55 | 10 | 5.6900 | -0.24 | (-4.05%) | 426 | 2 424 |
| 17.09.2026 09:45:55 | 9 | 5.7000 | -0.23 | (-3.88%) | 200 | 1 140 |
| 17.09.2026 09:45:55 | 8 | 5.7000 | -0.23 | (-3.88%) | 1325 | 7 553 |
| 17.09.2026 09:45:55 | 7 | 5.7000 | -0.23 | (-3.88%) | 100 | 570 |
| 17.09.2026 09:45:55 | 6 | 5.7400 | -0.19 | (-3.20%) | 50 | 287 |
| 17.09.2026 09:45:55 | 5 | 5.7600 | -0.17 | (-2.87%) | 50 | 288 |
| 17.09.2026 09:45:55 | 4 | 5.7800 | -0.15 | (-2.53%) | 200 | 1 156 |
| 17.09.2026 09:45:55 | 3 | 5.7800 | -0.15 | (-2.53%) | 30 | 173 |
| 17.09.2026 09:12:54 | 2 | 5.9100 | -0.02 | (-0.34%) | 1 | 6 |
| 17.09.2026 09:04:49 | 1 | 5.7800 | -0.15 | (-2.53%) | 20 | 116 |
| 16.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 15:06:40 | 20 | 5.9300 | -0.05 | (-0.84%) | 1 | 6 |
| 16.09.2026 15:01:45 | 19 | 5.8200 | -0.16 | (-2.68%) | 49 | 285 |
| 16.09.2026 15:00:57 | 18 | 5.8000 | -0.18 | (-3.01%) | 74 | 429 |
| 16.09.2026 14:46:32 | 17 | 5.8200 | -0.16 | (-2.68%) | 30 | 175 |
| 16.09.2026 14:00:47 | 16 | 5.9400 | -0.04 | (-0.67%) | 1 | 6 |
| 16.09.2026 13:39:07 | 15 | 5.8000 | -0.18 | (-3.01%) | 180 | 1 044 |
| 16.09.2026 13:39:07 | 14 | 5.8100 | -0.17 | (-2.84%) | 200 | 1 162 |
| 16.09.2026 13:38:59 | 13 | 5.8200 | -0.16 | (-2.68%) | 72 | 419 |
| 16.09.2026 13:38:51 | 12 | 5.8200 | -0.16 | (-2.68%) | 5 | 29 |
| 16.09.2026 13:38:51 | 11 | 5.8300 | -0.15 | (-2.51%) | 35 | 204 |
| 16.09.2026 13:38:36 | 10 | 5.8400 | -0.14 | (-2.34%) | 200 | 1 168 |
| 16.09.2026 12:55:52 | 9 | 5.8400 | -0.14 | (-2.34%) | 1 | 6 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 12:46:57 | 8 | 5.8200 | -0.16 | (-2.68%) | 23 | 134 |
| 16.09.2026 12:39:13 | 7 | 5.8200 | -0.16 | (-2.68%) | 50 | 291 |
| 16.09.2026 12:35:29 | 6 | 5.9700 | -0.01 | (-0.17%) | 1 | 6 |
| 16.09.2026 12:04:45 | 5 | 5.9700 | -0.01 | (-0.17%) | 1 | 6 |
| 16.09.2026 12:03:21 | 4 | 5.8100 | -0.17 | (-2.84%) | 21 | 122 |
| 16.09.2026 11:39:55 | 3 | 5.9700 | -0.01 | (-0.17%) | 1 | 6 |
| 16.09.2026 11:11:30 | 2 | 5.8100 | -0.17 | (-2.84%) | 20 | 116 |
| 16.09.2026 11:09:56 | 1 | 5.9600 | -0.02 | (-0.33%) | 50 | 298 |
| 15.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.09.2026 16:41:25 | 18 | 5.9800 | -0.11 | (-1.81%) | 1 | 6 |
| 15.09.2026 15:42:59 | 17 | 5.8600 | -0.23 | (-3.78%) | 157 | 920 |
| 15.09.2026 15:42:57 | 16 | 5.8700 | -0.22 | (-3.61%) | 100 | 587 |
| 15.09.2026 14:22:59 | 15 | 6.0300 | -0.06 | (-0.99%) | 10 | 60 |
| 15.09.2026 11:31:20 | 14 | 6.0400 | -0.05 | (-0.82%) | 1 | 6 |
| 15.09.2026 10:36:46 | 13 | 5.8800 | -0.21 | (-3.45%) | 220 | 1 294 |
| 15.09.2026 10:13:04 | 12 | 6.0400 | -0.05 | (-0.82%) | 1 | 6 |
| 15.09.2026 10:00:37 | 11 | 5.9100 | -0.18 | (-2.96%) | 28 | 165 |
| 15.09.2026 10:00:37 | 10 | 5.9200 | -0.17 | (-2.79%) | 50 | 296 |
| 15.09.2026 09:50:10 | 9 | 6.0900 | 0.00 | (0.00%) | 20 | 122 |
| 15.09.2026 09:49:10 | 8 | 6.0900 | 0.00 | (0.00%) | 1 | 6 |
| 15.09.2026 09:46:22 | 7 | 5.9600 | -0.13 | (-2.13%) | 311 | 1 854 |
| 15.09.2026 09:44:23 | 6 | 6.0900 | 0.00 | (0.00%) | 1 | 6 |
| 15.09.2026 09:43:12 | 5 | 5.9600 | -0.13 | (-2.13%) | 123 | 733 |
| 15.09.2026 09:43:12 | 4 | 6.0000 | -0.09 | (-1.48%) | 5 | 30 |
| 15.09.2026 09:35:54 | 3 | 6.0900 | 0.00 | (0.00%) | 95 | 579 |
| 15.09.2026 09:28:52 | 2 | 6.0900 | 0.00 | (0.00%) | 70 | 426 |
| 15.09.2026 09:28:52 | 1 | 6.0900 | 0.00 | (0.00%) | 35 | 213 |
| 14.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.09.2026 16:39:20 | 21 | 6.0900 | -0.01 | (-0.16%) | 70 | 426 |
| 14.09.2026 16:39:20 | 20 | 6.0500 | -0.05 | (-0.82%) | 289 | 1 748 |
| 14.09.2026 16:23:52 | 19 | 6.0100 | -0.09 | (-1.48%) | 81 | 487 |
| 14.09.2026 16:19:46 | 18 | 6.0100 | -0.09 | (-1.48%) | 134 | 805 |
| 14.09.2026 16:16:29 | 17 | 6.0000 | -0.10 | (-1.64%) | 16 | 96 |
| 14.09.2026 15:39:41 | 16 | 6.0000 | -0.10 | (-1.64%) | 1 | 6 |
| 14.09.2026 15:13:55 | 15 | 5.9000 | -0.20 | (-3.28%) | 50 | 295 |
| 14.09.2026 14:43:51 | 14 | 6.0000 | -0.10 | (-1.64%) | 48 | 288 |
| 14.09.2026 14:21:20 | 13 | 6.0000 | -0.10 | (-1.64%) | 1 | 6 |
| 14.09.2026 14:02:40 | 12 | 5.8800 | -0.22 | (-3.61%) | 34 | 200 |
| 14.09.2026 14:01:14 | 11 | 5.8800 | -0.22 | (-3.61%) | 300 | 1 764 |
| 14.09.2026 13:57:12 | 10 | 5.8800 | -0.22 | (-3.61%) | 237 | 1 394 |
| 14.09.2026 13:02:05 | 9 | 6.0000 | -0.10 | (-1.64%) | 1 | 6 |
| 14.09.2026 11:29:36 | 8 | 5.8600 | -0.24 | (-3.93%) | 143 | 838 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMVGMS00011 |
|---|---|
| Liczba akcji: | 2 573 132 |
| Kapitalizacja: | 14 924 166 |
| Enterprise Value: | 14 164 166 |
| Branża: | Gry |
Movie Games to wywodzący się z Polski globalny wydawca gier wideo. Od początku istnienia Movie Games głównym celem jest tworzenie zróżnicowanych... Movie Games to wywodzący się z Polski globalny wydawca gier wideo. Od początku istnienia Movie Games głównym celem jest tworzenie zróżnicowanych tytułów dostosowanych do potrzeb globalnego rynku.
| Nazwa: | MOVIE GAMES SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Rondo Organizacji Narodów Zjednoczonych 1, 00-124, Warszawa, Polska |
| CEO: | Mateusz Wcześniak |
| NIP: | 5272723755 |
| REGON: | 360126430 |
| KRS: | 0000529853 |
| WWW: | http://moviegames.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
