| pon, 11 maj 2026, 20:34 CEST, NY 14:34, Londyn 19:34, Tokio 3:34, ^SPX +0.33% | Dane historyczne: Muza SA (MZA) | | 11 maj, 15:50 8.85 -0.20 (-2.21%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5911 | 11 maj 2026 | 9 | 9.05 | 8.7 | 8.85 | -2.21% | -0.20 | 1,813 | | 5910 | 8 maj 2026 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | -0.35 | 502 | | 5909 | 7 maj 2026 | 9.1 | 9.4 | 9.1 | 9.4 | -0.53% | -0.05 | 22 | | 5908 | 6 maj 2026 | 9.3 | 9.45 | 9.3 | 9.45 | 0.00% | 0.00 | 591 | | 5907 | 5 maj 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 1 | | 5906 | 4 maj 2026 | 9.4 | 9.8 | 9.4 | 9.45 | -3.57% | -0.35 | 1,748 | | 5905 | 30 kwi 2026 | 9.8 | 9.8 | 9.8 | 9.8 | +2.62% | +0.25 | 50 | | 5904 | 29 kwi 2026 | 9.15 | 9.55 | 9.15 | 9.55 | +3.80% | +0.35 | 1,500 | | 5903 | 28 kwi 2026 | 8.95 | 9.2 | 8.95 | 9.2 | +2.22% | +0.20 | 1,564 | | 5902 | 27 kwi 2026 | 9.1 | 9.1 | 9 | 9 | -1.10% | -0.10 | 756 | | 5901 | 24 kwi 2026 | 9.55 | 9.55 | 9.1 | 9.1 | -4.71% | -0.45 | 364 | | 5900 | 22 kwi 2026 | 9.2 | 9.55 | 9.2 | 9.55 | +1.60% | +0.15 | 525 | | 5899 | 21 kwi 2026 | 9.55 | 9.55 | 9.4 | 9.4 | +2.17% | +0.20 | 321 | | 5898 | 20 kwi 2026 | 9.2 | 9.2 | 9.2 | 9.2 | 0.00% | 0.00 | 446 | | 5897 | 17 kwi 2026 | 9.2 | 9.2 | 9.2 | 9.2 | 0.00% | 0.00 | 217 | | 5896 | 16 kwi 2026 | 9.1 | 9.2 | 9.1 | 9.2 | -1.60% | -0.15 | 1,641 | | 5895 | 15 kwi 2026 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | -0.05 | 505 | | 5894 | 14 kwi 2026 | 9.4 | 9.4 | 9.4 | 9.4 | +0.53% | +0.05 | 1,000 | | 5893 | 13 kwi 2026 | 10.1 | 10.1 | 9.35 | 9.35 | -4.59% | -0.45 | 1,673 | | 5892 | 9 kwi 2026 | 9.8 | 9.8 | 9.8 | 9.8 | 0.00% | 0.00 | 37 | | 5891 | 8 kwi 2026 | 10 | 10 | 9.8 | 9.8 | -2.00% | -0.20 | 76 | | 5890 | 7 kwi 2026 | 10.5 | 10.5 | 10 | 10 | -8.26% | -0.90 | 1,091 | | 5889 | 2 kwi 2026 | 11.35 | 11.35 | 9.4 | 10.9 | -4.39% | -0.50 | 4,420 | | 5888 | 1 kwi 2026 | 10.5 | 11.5 | 10.4 | 11.4 | +20.00% | +1.90 | 4,919 | | 5887 | 31 mar 2026 | 9.3 | 10 | 9.3 | 9.5 | +2.15% | +0.20 | 2,020 | | 5886 | 30 mar 2026 | 9.3 | 9.3 | 8.9 | 9.3 | 0.00% | 0.00 | 1,432 | | 5885 | 27 mar 2026 | 8.92 | 9.3 | 8.5 | 9.3 | +4.26% | +0.38 | 1,860 | | 5884 | 26 mar 2026 | 8.3 | 8.92 | 8.3 | 8.92 | +10.12% | +0.82 | 2,335 | | 5883 | 25 mar 2026 | 8.04 | 8.1 | 8.04 | 8.1 | -1.70% | -0.14 | 3 | | 5882 | 24 mar 2026 | 8.24 | 8.24 | 8.24 | 8.24 | +4.04% | +0.32 | 1 | | 5881 | 23 mar 2026 | 7.92 | 7.92 | 7.92 | 7.92 | -4.58% | -0.38 | 10 | | 5880 | 19 mar 2026 | 8.3 | 8.3 | 8.3 | 8.3 | 0.00% | 0.00 | 7 | | 5879 | 18 mar 2026 | 8.18 | 8.3 | 8.18 | 8.3 | +4.27% | +0.34 | 5 | | 5878 | 12 mar 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 0.00% | 0.00 | 150 | | 5877 | 9 mar 2026 | 7.96 | 7.96 | 7.96 | 7.96 | -4.10% | -0.34 | 2 | | 5876 | 5 mar 2026 | 7.94 | 8.3 | 7.94 | 8.3 | 0.00% | 0.00 | 11 | | 5875 | 3 mar 2026 | 8.3 | 8.3 | 8.3 | 8.3 | 0.00% | 0.00 | 68 | | 5874 | 2 mar 2026 | 8.3 | 8.3 | 8.3 | 8.3 | 0.00% | 0.00 | 11 | | 5873 | 26 lut 2026 | 8.3 | 8.3 | 8.3 | 8.3 | 0.00% | 0.00 | 1 | | 5872 | 25 lut 2026 | 8.3 | 8.3 | 8.3 | 8.3 | +4.80% | +0.38 | 10 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MZA
W polu podawania nazwy tikera wpisz "d:mza", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|