Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MZA (MUZA)
10.90-0.50(-4.39%)MUZA SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 15:38:40 | 22 | 10.9000 | -0.50 | (-4.39%) | 1 | 11 |
| 02.04.2026 15:00:06 | 21 | 10.3500 | -1.05 | (-9.21%) | 9 | 93 |
| 02.04.2026 13:28:28 | 20 | 10.3500 | -1.05 | (-9.21%) | 725 | 7 504 |
| 02.04.2026 13:28:28 | 19 | 10.3000 | -1.10 | (-9.65%) | 100 | 1 030 |
| 02.04.2026 13:04:43 | 18 | 10.3500 | -1.05 | (-9.21%) | 4 | 41 |
| 02.04.2026 12:56:22 | 17 | 10.3500 | -1.05 | (-9.21%) | 9 | 93 |
| 02.04.2026 12:52:28 | 16 | 10.0000 | -1.40 | (-12.28%) | 429 | 4 290 |
| 02.04.2026 12:52:28 | 15 | 10.0000 | -1.40 | (-12.28%) | 71 | 710 |
| 02.04.2026 12:14:51 | 14 | 9.4000 | -2.00 | (-17.54%) | 71 | 667 |
| 02.04.2026 11:59:36 | 13 | 10.0000 | -1.40 | (-12.28%) | 100 | 1 000 |
| 02.04.2026 11:59:36 | 12 | 10.0000 | -1.40 | (-12.28%) | 166 | 1 660 |
| 02.04.2026 11:59:36 | 11 | 10.0000 | -1.40 | (-12.28%) | 263 | 2 630 |
| 02.04.2026 11:59:36 | 10 | 10.0000 | -1.40 | (-12.28%) | 480 | 4 800 |
| 02.04.2026 11:39:27 | 9 | 10.5000 | -0.90 | (-7.89%) | 715 | 7 508 |
| 02.04.2026 10:47:39 | 8 | 10.7000 | -0.70 | (-6.14%) | 377 | 4 034 |
| 02.04.2026 10:45:27 | 7 | 10.9000 | -0.50 | (-4.39%) | 200 | 2 180 |
| 02.04.2026 10:30:34 | 6 | 11.2500 | -0.15 | (-1.32%) | 100 | 1 125 |
| 02.04.2026 09:00:00 | 5 | 11.3500 | -0.05 | (-0.44%) | 50 | 568 |
| 02.04.2026 09:00:00 | 4 | 11.3500 | -0.05 | (-0.44%) | 70 | 795 |
| 02.04.2026 09:00:00 | 3 | 11.3500 | -0.05 | (-0.44%) | 280 | 3 178 |
| 02.04.2026 09:00:00 | 2 | 11.3500 | -0.05 | (-0.44%) | 120 | 1 362 |
| 02.04.2026 09:00:00 | 1 | 11.3500 | -0.05 | (-0.44%) | 80 | 908 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 01.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 16:22:08 | 52 | 11.4000 | +1.90 | (+20.00%) | 13 | 148 |
| 01.04.2026 16:09:46 | 51 | 11.1000 | +1.60 | (+16.84%) | 9 | 100 |
| 01.04.2026 15:30:52 | 50 | 11.5000 | +2.00 | (+21.05%) | 100 | 1 150 |
| 01.04.2026 15:30:30 | 49 | 11.5000 | +2.00 | (+21.05%) | 244 | 2 806 |
| 01.04.2026 15:30:30 | 48 | 11.5000 | +2.00 | (+21.05%) | 13 | 150 |
| 01.04.2026 15:26:53 | 47 | 11.5000 | +2.00 | (+21.05%) | 10 | 115 |
| 01.04.2026 15:26:30 | 46 | 11.5000 | +2.00 | (+21.05%) | 10 | 115 |
| 01.04.2026 15:22:36 | 45 | 11.5000 | +2.00 | (+21.05%) | 8 | 92 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 15:20:31 | 44 | 11.5000 | +2.00 | (+21.05%) | 10 | 115 |
| 01.04.2026 15:20:31 | 43 | 11.5000 | +2.00 | (+21.05%) | 2 | 23 |
| 01.04.2026 15:20:31 | 42 | 11.5000 | +2.00 | (+21.05%) | 170 | 1 955 |
| 01.04.2026 15:20:01 | 41 | 11.5000 | +2.00 | (+21.05%) | 92 | 1 058 |
| 01.04.2026 15:17:18 | 40 | 11.5000 | +2.00 | (+21.05%) | 562 | 6 463 |
| 01.04.2026 15:17:18 | 39 | 11.4000 | +1.90 | (+20.00%) | 10 | 114 |
| 01.04.2026 15:17:18 | 38 | 11.4000 | +1.90 | (+20.00%) | 2 | 23 |
| 01.04.2026 15:17:18 | 37 | 11.4000 | +1.90 | (+20.00%) | 423 | 4 822 |
| 01.04.2026 15:17:18 | 36 | 11.4000 | +1.90 | (+20.00%) | 3 | 34 |
| 01.04.2026 15:16:37 | 35 | 11.4000 | +1.90 | (+20.00%) | 2 | 23 |
| 01.04.2026 15:16:15 | 34 | 11.0000 | +1.50 | (+15.79%) | 6 | 66 |
| 01.04.2026 15:16:15 | 33 | 11.0000 | +1.50 | (+15.79%) | 4 | 44 |
| 01.04.2026 15:04:33 | 32 | 11.0000 | +1.50 | (+15.79%) | 10 | 110 |
| 01.04.2026 15:03:46 | 31 | 11.0000 | +1.50 | (+15.79%) | 10 | 110 |
| 01.04.2026 14:55:55 | 30 | 11.4000 | +1.90 | (+20.00%) | 5 | 57 |
| 01.04.2026 14:47:47 | 29 | 11.5000 | +2.00 | (+21.05%) | 25 | 288 |
| 01.04.2026 14:47:47 | 28 | 11.4000 | +1.90 | (+20.00%) | 2 | 23 |
| 01.04.2026 14:47:47 | 27 | 11.4000 | +1.90 | (+20.00%) | 53 | 604 |
| 01.04.2026 14:45:06 | 26 | 11.4000 | +1.90 | (+20.00%) | 2 | 23 |
| 01.04.2026 14:45:00 | 25 | 11.0000 | +1.50 | (+15.79%) | 4 | 44 |
| 01.04.2026 14:44:11 | 24 | 11.4000 | +1.90 | (+20.00%) | 149 | 1 699 |
| 01.04.2026 14:44:11 | 23 | 11.2000 | +1.70 | (+17.89%) | 51 | 571 |
| 01.04.2026 14:40:30 | 22 | 11.2000 | +1.70 | (+17.89%) | 12 | 134 |
| 01.04.2026 14:40:30 | 21 | 11.2000 | +1.70 | (+17.89%) | 188 | 2 106 |
| 01.04.2026 14:38:24 | 20 | 11.2000 | +1.70 | (+17.89%) | 12 | 134 |
| 01.04.2026 14:33:16 | 19 | 11.0000 | +1.50 | (+15.79%) | 2 | 22 |
| 01.04.2026 14:33:16 | 18 | 10.9000 | +1.40 | (+14.74%) | 2 | 22 |
| 01.04.2026 14:33:16 | 17 | 10.7000 | +1.20 | (+12.63%) | 257 | 2 750 |
| 01.04.2026 14:33:16 | 16 | 10.6500 | +1.15 | (+12.11%) | 200 | 2 130 |
| 01.04.2026 14:33:16 | 15 | 10.6000 | +1.10 | (+11.58%) | 215 | 2 279 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 14:33:16 | 14 | 10.6000 | +1.10 | (+11.58%) | 596 | 6 318 |
| 01.04.2026 14:26:57 | 13 | 10.6000 | +1.10 | (+11.58%) | 3 | 32 |
| 01.04.2026 14:09:30 | 12 | 10.6000 | +1.10 | (+11.58%) | 20 | 212 |
| 01.04.2026 13:53:13 | 11 | 10.6000 | +1.10 | (+11.58%) | 80 | 848 |
| 01.04.2026 13:37:21 | 10 | 10.6000 | +1.10 | (+11.58%) | 9 | 95 |
| 01.04.2026 12:06:19 | 9 | 10.7000 | +1.20 | (+12.63%) | 200 | 2 140 |
| 01.04.2026 12:01:35 | 8 | 10.7000 | +1.20 | (+12.63%) | 1 | 11 |
| 01.04.2026 11:40:55 | 7 | 10.7000 | +1.20 | (+12.63%) | 5 | 54 |
| 01.04.2026 11:35:31 | 6 | 10.7000 | +1.20 | (+12.63%) | 37 | 396 |
| 01.04.2026 10:50:30 | 5 | 10.4000 | +0.90 | (+9.47%) | 500 | 5 200 |
| 01.04.2026 10:19:21 | 4 | 10.4000 | +0.90 | (+9.47%) | 46 | 478 |
| 01.04.2026 10:15:12 | 3 | 10.5000 | +1.00 | (+10.53%) | 30 | 315 |
| 01.04.2026 10:15:12 | 2 | 10.5000 | +1.00 | (+10.53%) | 490 | 5 145 |
| 01.04.2026 10:04:23 | 1 | 10.5000 | +1.00 | (+10.53%) | 10 | 105 |
| 31.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2026 10:13:12 | 13 | 9.5000 | +0.20 | (+2.15%) | 3 | 29 |
| 31.03.2026 10:00:20 | 12 | 9.5000 | +0.20 | (+2.15%) | 17 | 162 |
| 31.03.2026 10:00:20 | 11 | 9.5000 | +0.20 | (+2.15%) | 5 | 48 |
| 31.03.2026 10:00:20 | 10 | 9.5000 | +0.20 | (+2.15%) | 48 | 456 |
| 31.03.2026 10:00:20 | 9 | 9.5000 | +0.20 | (+2.15%) | 50 | 475 |
| 31.03.2026 09:51:52 | 8 | 9.9000 | +0.60 | (+6.45%) | 152 | 1 505 |
| 31.03.2026 09:51:35 | 7 | 9.9000 | +0.60 | (+6.45%) | 48 | 475 |
| 31.03.2026 09:51:35 | 6 | 10.0000 | +0.70 | (+7.53%) | 300 | 3 000 |
| 31.03.2026 09:43:16 | 5 | 9.9000 | +0.60 | (+6.45%) | 111 | 1 099 |
| 31.03.2026 09:43:16 | 4 | 9.8000 | +0.50 | (+5.38%) | 141 | 1 382 |
| 31.03.2026 09:34:51 | 3 | 9.4400 | +0.14 | (+1.51%) | 795 | 7 505 |
| 31.03.2026 09:34:51 | 2 | 9.3000 | 0.00 | (0.00%) | 200 | 1 860 |
| 31.03.2026 09:28:28 | 1 | 9.3000 | 0.00 | (0.00%) | 150 | 1 395 |
| 30.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2026 16:29:54 | 4 | 9.3000 | 0.00 | (0.00%) | 50 | 465 |
| 30.03.2026 13:34:27 | 3 | 9.0200 | -0.28 | (-3.01%) | 832 | 7 505 |
| 30.03.2026 10:23:41 | 2 | 8.9000 | -0.40 | (-4.30%) | 500 | 4 450 |
| 30.03.2026 09:05:51 | 1 | 9.3000 | 0.00 | (0.00%) | 50 | 465 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMUZA000019 |
|---|---|
| Data debiutu: | 08.04.1998 |
| Liczba akcji: | 3 269 156 |
| Kapitalizacja: | 35 633 800 |
| Enterprise Value: | 31 506 800 |
| 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
