Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MFD (MFOOD)
2.26-0.04(-1.74%)M FOOD SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 04.08.2026 16:49:38 | 23 | 2.2600 | -0.04 | (-1.74%) | 6 | 14 |
| 04.08.2026 16:48:54 | 22 | 2.1600 | -0.14 | (-6.09%) | 38 | 82 |
| 04.08.2026 16:48:54 | 21 | 2.2000 | -0.10 | (-4.35%) | 462 | 1 016 |
| 04.08.2026 16:34:48 | 20 | 2.2600 | -0.04 | (-1.74%) | 60 | 136 |
| 04.08.2026 15:22:59 | 19 | 2.2600 | -0.04 | (-1.74%) | 10 | 23 |
| 04.08.2026 15:19:18 | 18 | 2.2000 | -0.10 | (-4.35%) | 11 | 24 |
| 04.08.2026 15:07:18 | 17 | 2.2600 | -0.04 | (-1.74%) | 100 | 226 |
| 04.08.2026 12:45:14 | 16 | 2.2600 | -0.04 | (-1.74%) | 10 | 23 |
| 04.08.2026 12:39:23 | 15 | 2.2000 | -0.10 | (-4.35%) | 122 | 268 |
| 04.08.2026 12:17:49 | 14 | 2.2600 | -0.04 | (-1.74%) | 100 | 226 |
| 04.08.2026 11:55:00 | 13 | 2.2600 | -0.04 | (-1.74%) | 66 | 149 |
| 04.08.2026 11:03:49 | 12 | 2.2800 | -0.02 | (-0.87%) | 619 | 1 411 |
| 04.08.2026 11:03:45 | 11 | 2.2800 | -0.02 | (-0.87%) | 581 | 1 325 |
| 04.08.2026 10:38:00 | 10 | 2.2800 | -0.02 | (-0.87%) | 64 | 146 |
| 04.08.2026 10:38:00 | 9 | 2.2200 | -0.08 | (-3.48%) | 436 | 968 |
| 04.08.2026 10:37:35 | 8 | 2.2200 | -0.08 | (-3.48%) | 15 | 33 |
| 04.08.2026 09:33:39 | 7 | 2.2800 | -0.02 | (-0.87%) | 5 | 11 |
| 04.08.2026 09:33:39 | 6 | 2.2600 | -0.04 | (-1.74%) | 10 | 23 |
| 04.08.2026 09:28:43 | 5 | 2.1600 | -0.14 | (-6.09%) | 490 | 1 058 |
| 04.08.2026 09:28:43 | 4 | 2.1600 | -0.14 | (-6.09%) | 10 | 22 |
| 04.08.2026 09:28:43 | 3 | 2.1800 | -0.12 | (-5.22%) | 500 | 1 090 |
| 04.08.2026 09:00:00 | 2 | 2.2600 | -0.04 | (-1.74%) | 600 | 1 356 |
| 04.08.2026 09:00:00 | 1 | 2.2600 | -0.04 | (-1.74%) | 700 | 1 582 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2026 16:45:52 | 31 | 2.3000 | -0.02 | (-0.86%) | 1 | 2 |
| 03.08.2026 16:45:17 | 30 | 2.1800 | -0.14 | (-6.03%) | 1351 | 2 945 |
| 03.08.2026 16:45:17 | 29 | 2.2000 | -0.12 | (-5.17%) | 455 | 1 001 |
| 03.08.2026 16:45:17 | 28 | 2.2000 | -0.12 | (-5.17%) | 1500 | 3 300 |
| 03.08.2026 16:45:17 | 27 | 2.2200 | -0.10 | (-4.31%) | 400 | 888 |
| 03.08.2026 16:45:17 | 26 | 2.2400 | -0.08 | (-3.45%) | 603 | 1 351 |
| 03.08.2026 16:45:17 | 25 | 2.2400 | -0.08 | (-3.45%) | 11 | 25 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2026 16:45:17 | 24 | 2.2400 | -0.08 | (-3.45%) | 680 | 1 523 |
| 03.08.2026 16:45:06 | 23 | 2.3200 | 0.00 | (0.00%) | 1 | 2 |
| 03.08.2026 16:43:42 | 22 | 2.2400 | -0.08 | (-3.45%) | 210 | 470 |
| 03.08.2026 16:43:42 | 21 | 2.2400 | -0.08 | (-3.45%) | 190 | 426 |
| 03.08.2026 15:15:34 | 20 | 2.3200 | 0.00 | (0.00%) | 9 | 21 |
| 03.08.2026 15:01:44 | 19 | 2.3200 | 0.00 | (0.00%) | 15 | 35 |
| 03.08.2026 15:00:13 | 18 | 2.2600 | -0.06 | (-2.59%) | 500 | 1 130 |
| 03.08.2026 12:10:45 | 17 | 2.3400 | +0.02 | (+0.86%) | 3 | 7 |
| 03.08.2026 11:11:12 | 16 | 2.3200 | 0.00 | (0.00%) | 268 | 622 |
| 03.08.2026 11:11:12 | 15 | 2.3200 | 0.00 | (0.00%) | 156 | 362 |
| 03.08.2026 10:59:12 | 14 | 2.3200 | 0.00 | (0.00%) | 40 | 93 |
| 03.08.2026 10:59:12 | 13 | 2.3200 | 0.00 | (0.00%) | 172 | 399 |
| 03.08.2026 10:57:45 | 12 | 2.3200 | 0.00 | (0.00%) | 1 | 2 |
| 03.08.2026 10:50:20 | 11 | 2.2600 | -0.06 | (-2.59%) | 300 | 678 |
| 03.08.2026 10:21:01 | 10 | 2.3200 | 0.00 | (0.00%) | 18 | 42 |
| 03.08.2026 10:20:05 | 9 | 2.3200 | 0.00 | (0.00%) | 1 | 2 |
| 03.08.2026 10:20:05 | 8 | 2.3000 | -0.02 | (-0.86%) | 200 | 460 |
| 03.08.2026 09:17:36 | 7 | 2.3000 | -0.02 | (-0.86%) | 299 | 688 |
| 03.08.2026 09:16:53 | 6 | 2.3000 | -0.02 | (-0.86%) | 180 | 414 |
| 03.08.2026 09:16:39 | 5 | 2.2600 | -0.06 | (-2.59%) | 200 | 452 |
| 03.08.2026 09:00:00 | 4 | 2.3200 | 0.00 | (0.00%) | 8 | 19 |
| 03.08.2026 09:00:00 | 3 | 2.3200 | 0.00 | (0.00%) | 17 | 39 |
| 03.08.2026 09:00:00 | 2 | 2.3200 | 0.00 | (0.00%) | 1 | 2 |
| 03.08.2026 09:00:00 | 1 | 2.3200 | 0.00 | (0.00%) | 21 | 49 |
| 31.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.07.2026 14:54:11 | 63 | 2.3200 | -0.04 | (-1.69%) | 1 | 2 |
| 31.07.2026 14:53:41 | 62 | 2.2600 | -0.10 | (-4.24%) | 1 | 2 |
| 31.07.2026 14:53:25 | 61 | 2.2400 | -0.12 | (-5.08%) | 10 | 22 |
| 31.07.2026 14:49:48 | 60 | 2.3400 | -0.02 | (-0.85%) | 1 | 2 |
| 31.07.2026 14:49:30 | 59 | 2.2200 | -0.14 | (-5.93%) | 196 | 435 |
| 31.07.2026 14:49:30 | 58 | 2.2400 | -0.12 | (-5.08%) | 200 | 448 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.07.2026 14:38:58 | 57 | 2.3400 | -0.02 | (-0.85%) | 826 | 1 933 |
| 31.07.2026 14:38:58 | 56 | 2.3000 | -0.06 | (-2.54%) | 435 | 1 001 |
| 31.07.2026 14:38:58 | 55 | 2.3000 | -0.06 | (-2.54%) | 939 | 2 160 |
| 31.07.2026 12:52:22 | 54 | 2.3000 | -0.06 | (-2.54%) | 1 | 2 |
| 31.07.2026 12:52:22 | 53 | 2.2800 | -0.08 | (-3.39%) | 49 | 112 |
| 31.07.2026 12:51:51 | 52 | 2.2800 | -0.08 | (-3.39%) | 450 | 1 026 |
| 31.07.2026 12:33:48 | 51 | 2.3000 | -0.06 | (-2.54%) | 60 | 138 |
| 31.07.2026 12:33:48 | 50 | 2.2800 | -0.08 | (-3.39%) | 825 | 1 881 |
| 31.07.2026 12:33:48 | 49 | 2.2600 | -0.10 | (-4.24%) | 115 | 260 |
| 31.07.2026 12:33:25 | 48 | 2.2600 | -0.10 | (-4.24%) | 135 | 305 |
| 31.07.2026 12:33:25 | 47 | 2.2600 | -0.10 | (-4.24%) | 250 | 565 |
| 31.07.2026 12:33:25 | 46 | 2.2600 | -0.10 | (-4.24%) | 204 | 461 |
| 31.07.2026 12:33:25 | 45 | 2.2400 | -0.12 | (-5.08%) | 200 | 448 |
| 31.07.2026 12:33:25 | 44 | 2.2400 | -0.12 | (-5.08%) | 201 | 450 |
| 31.07.2026 12:33:25 | 43 | 2.2200 | -0.14 | (-5.93%) | 10 | 22 |
| 31.07.2026 11:17:38 | 42 | 2.2600 | -0.10 | (-4.24%) | 1 | 2 |
| 31.07.2026 11:16:55 | 41 | 2.1600 | -0.20 | (-8.47%) | 3 | 6 |
| 31.07.2026 11:16:55 | 40 | 2.1600 | -0.20 | (-8.47%) | 10 | 22 |
| 31.07.2026 11:16:55 | 39 | 2.1600 | -0.20 | (-8.47%) | 37 | 80 |
| 31.07.2026 11:16:55 | 38 | 2.1600 | -0.20 | (-8.47%) | 250 | 540 |
| 31.07.2026 11:16:55 | 37 | 2.1800 | -0.18 | (-7.63%) | 200 | 436 |
| 31.07.2026 11:16:55 | 36 | 2.1800 | -0.18 | (-7.63%) | 200 | 436 |
| 31.07.2026 11:16:55 | 35 | 2.2000 | -0.16 | (-6.78%) | 250 | 550 |
| 31.07.2026 10:50:21 | 34 | 2.2600 | -0.10 | (-4.24%) | 6 | 14 |
| 31.07.2026 10:28:22 | 33 | 2.2600 | -0.10 | (-4.24%) | 5 | 11 |
| 31.07.2026 09:58:10 | 32 | 2.2600 | -0.10 | (-4.24%) | 50 | 113 |
| 31.07.2026 09:57:55 | 31 | 2.2600 | -0.10 | (-4.24%) | 249 | 563 |
| 31.07.2026 09:57:55 | 30 | 2.2400 | -0.12 | (-5.08%) | 201 | 450 |
| 31.07.2026 09:44:21 | 29 | 2.2600 | -0.10 | (-4.24%) | 1 | 2 |
| 31.07.2026 09:42:00 | 28 | 2.1600 | -0.20 | (-8.47%) | 250 | 540 |
| 31.07.2026 09:42:00 | 27 | 2.1800 | -0.18 | (-7.63%) | 200 | 436 |
| 31.07.2026 09:42:00 | 26 | 2.1800 | -0.18 | (-7.63%) | 18 | 39 |
| 31.07.2026 09:05:20 | 25 | 2.3600 | 0.00 | (0.00%) | 1 | 2 |
| 31.07.2026 09:05:20 | 24 | 2.3400 | -0.02 | (-0.85%) | 16 | 37 |
| 31.07.2026 09:02:41 | 23 | 2.1200 | -0.24 | (-10.17%) | 100 | 212 |
| 31.07.2026 09:02:41 | 22 | 2.1200 | -0.24 | (-10.17%) | 166 | 352 |
| 31.07.2026 09:02:41 | 21 | 2.1400 | -0.22 | (-9.32%) | 468 | 1 002 |
| 31.07.2026 09:02:41 | 20 | 2.1800 | -0.18 | (-7.63%) | 1034 | 2 254 |
| 31.07.2026 09:02:41 | 19 | 2.2000 | -0.16 | (-6.78%) | 1001 | 2 202 |
| 31.07.2026 09:02:41 | 18 | 2.2000 | -0.16 | (-6.78%) | 1500 | 3 300 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDVLP00016 |
|---|---|
| Data debiutu: | 14.01.2011 |
| Liczba akcji: | 9 711 181 |
| Kapitalizacja: | 21 947 269 |
| Enterprise Value: | 44 238 269 |
| Branża: | Handel hurtowy |
M FOOD SA jest polską spółką holdingową działającą w branży surowców i produktów spożywczych na rynku pszczelarskim. Zajmuje się zarządzaniem... M FOOD SA jest polską spółką holdingową działającą w branży surowców i produktów spożywczych na rynku pszczelarskim. Zajmuje się zarządzaniem aktywami produkcyjnymi oraz procesami logistyki i kontraktacji zakupów oraz dostaw produktów apikultury - w tym głównie miodu.
| Nazwa: | M FOOD SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Karolewska 1, 90-560, Łódź, Polska |
| CEO: | Jerzy Gądek |
| NIP: | 7272757318 |
| REGON: | 100844077 |
| KRS: | 0000349490 |
| WWW: | http://m-food.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
