Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCI
27.20+0.20(+0.74%)MCI CAPITAL ASI SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 34 | 27.2000 | +0.20 | (+0.74%) | 18 | 490 |
| 16:30:43 | 33 | 27.2000 | +0.20 | (+0.74%) | 49 | 1 333 |
| 16:30:05 | 32 | 27.2000 | +0.20 | (+0.74%) | 333 | 9 058 |
| 16:30:05 | 31 | 27.2000 | +0.20 | (+0.74%) | 68 | 1 850 |
| 15:45:54 | 30 | 27.2000 | +0.20 | (+0.74%) | 75 | 2 040 |
| 14:51:32 | 29 | 27.1000 | +0.10 | (+0.37%) | 69 | 1 870 |
| 13:30:22 | 28 | 27.1000 | +0.10 | (+0.37%) | 40 | 1 084 |
| 13:30:10 | 27 | 27.2000 | +0.20 | (+0.74%) | 40 | 1 088 |
| 12:27:19 | 26 | 27.2000 | +0.20 | (+0.74%) | 10 | 272 |
| 12:20:24 | 25 | 27.1000 | +0.10 | (+0.37%) | 20 | 542 |
| 12:12:39 | 24 | 27.0000 | 0.00 | (0.00%) | 129 | 3 483 |
| 11:51:39 | 23 | 27.0000 | 0.00 | (0.00%) | 194 | 5 238 |
| 11:51:39 | 22 | 27.0000 | 0.00 | (0.00%) | 394 | 10 638 |
| 11:35:58 | 21 | 27.1000 | +0.10 | (+0.37%) | 31 | 840 |
| 11:35:28 | 20 | 27.2000 | +0.20 | (+0.74%) | 5 | 136 |
| 11:23:23 | 19 | 27.2000 | +0.20 | (+0.74%) | 1 | 27 |
| 11:23:23 | 18 | 27.2000 | +0.20 | (+0.74%) | 1 | 27 |
| 10:23:24 | 17 | 27.1000 | +0.10 | (+0.37%) | 69 | 1 870 |
| 10:16:31 | 16 | 27.1000 | +0.10 | (+0.37%) | 3 | 81 |
| 10:10:28 | 15 | 27.1000 | +0.10 | (+0.37%) | 330 | 8 943 |
| 09:39:50 | 14 | 26.9000 | -0.10 | (-0.37%) | 11 | 296 |
| 09:39:50 | 13 | 27.0000 | 0.00 | (0.00%) | 23 | 621 |
| 09:36:06 | 12 | 27.0000 | 0.00 | (0.00%) | 17 | 459 |
| 09:06:33 | 11 | 27.4000 | +0.40 | (+1.48%) | 10 | 274 |
| 09:06:20 | 10 | 27.4000 | +0.40 | (+1.48%) | 4 | 110 |
| 09:06:06 | 9 | 27.4000 | +0.40 | (+1.48%) | 4 | 110 |
| 09:05:23 | 8 | 27.4000 | +0.40 | (+1.48%) | 4 | 110 |
| 09:05:06 | 7 | 27.4000 | +0.40 | (+1.48%) | 4 | 110 |
| 09:03:48 | 6 | 27.0000 | 0.00 | (0.00%) | 10 | 270 |
| 09:00:00 | 5 | 26.9000 | -0.10 | (-0.37%) | 25 | 673 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 4 | 26.9000 | -0.10 | (-0.37%) | 15 | 404 |
| 09:00:00 | 3 | 26.9000 | -0.10 | (-0.37%) | 2 | 54 |
| 09:00:00 | 2 | 26.9000 | -0.10 | (-0.37%) | 33 | 888 |
| 09:00:00 | 1 | 26.9000 | -0.10 | (-0.37%) | 2 | 54 |
| 18.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 17:00:00 | 45 | 27.0000 | -0.60 | (-2.17%) | 500 | 13 500 |
| 18.09.2026 17:00:00 | 44 | 27.0000 | -0.60 | (-2.17%) | 48 | 1 296 |
| 18.09.2026 17:00:00 | 43 | 27.0000 | -0.60 | (-2.17%) | 4 | 108 |
| 18.09.2026 17:00:00 | 42 | 27.0000 | -0.60 | (-2.17%) | 350 | 9 450 |
| 18.09.2026 17:00:00 | 41 | 27.0000 | -0.60 | (-2.17%) | 50 | 1 350 |
| 18.09.2026 17:00:00 | 40 | 27.0000 | -0.60 | (-2.17%) | 100 | 2 700 |
| 18.09.2026 17:00:00 | 39 | 27.0000 | -0.60 | (-2.17%) | 62 | 1 674 |
| 18.09.2026 17:00:00 | 38 | 27.0000 | -0.60 | (-2.17%) | 50 | 1 350 |
| 18.09.2026 16:48:52 | 37 | 27.2000 | -0.40 | (-1.45%) | 50 | 1 360 |
| 18.09.2026 16:48:52 | 36 | 27.2000 | -0.40 | (-1.45%) | 200 | 5 440 |
| 18.09.2026 16:48:52 | 35 | 27.2000 | -0.40 | (-1.45%) | 200 | 5 440 |
| 18.09.2026 16:48:42 | 34 | 27.3000 | -0.30 | (-1.09%) | 206 | 5 624 |
| 18.09.2026 16:39:56 | 33 | 27.3000 | -0.30 | (-1.09%) | 350 | 9 555 |
| 18.09.2026 16:37:58 | 32 | 27.3000 | -0.30 | (-1.09%) | 350 | 9 555 |
| 18.09.2026 16:35:28 | 31 | 27.3000 | -0.30 | (-1.09%) | 74 | 2 020 |
| 18.09.2026 16:27:16 | 30 | 27.2000 | -0.40 | (-1.45%) | 73 | 1 986 |
| 18.09.2026 16:25:43 | 29 | 27.2000 | -0.40 | (-1.45%) | 227 | 6 174 |
| 18.09.2026 16:25:43 | 28 | 27.3000 | -0.30 | (-1.09%) | 73 | 1 993 |
| 18.09.2026 16:24:06 | 27 | 27.4000 | -0.20 | (-0.72%) | 1 | 27 |
| 18.09.2026 14:27:42 | 26 | 27.3000 | -0.30 | (-1.09%) | 27 | 737 |
| 18.09.2026 14:27:42 | 25 | 27.3000 | -0.30 | (-1.09%) | 1 | 27 |
| 18.09.2026 14:27:42 | 24 | 27.4000 | -0.20 | (-0.72%) | 3 | 82 |
| 18.09.2026 13:12:12 | 23 | 27.5000 | -0.10 | (-0.36%) | 4 | 110 |
| 18.09.2026 12:55:52 | 22 | 27.5000 | -0.10 | (-0.36%) | 2 | 55 |
| 18.09.2026 12:33:32 | 21 | 27.5000 | -0.10 | (-0.36%) | 2 | 55 |
| 18.09.2026 12:28:52 | 20 | 27.4000 | -0.20 | (-0.72%) | 149 | 4 083 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 12:14:10 | 19 | 27.4000 | -0.20 | (-0.72%) | 4 | 110 |
| 18.09.2026 11:47:12 | 18 | 27.3000 | -0.30 | (-1.09%) | 192 | 5 242 |
| 18.09.2026 11:31:47 | 17 | 27.3000 | -0.30 | (-1.09%) | 2 | 55 |
| 18.09.2026 11:28:56 | 16 | 27.3000 | -0.30 | (-1.09%) | 106 | 2 894 |
| 18.09.2026 10:55:54 | 15 | 27.3000 | -0.30 | (-1.09%) | 1 | 27 |
| 18.09.2026 10:55:54 | 14 | 27.3000 | -0.30 | (-1.09%) | 2 | 55 |
| 18.09.2026 10:46:24 | 13 | 27.5000 | -0.10 | (-0.36%) | 7 | 193 |
| 18.09.2026 10:08:42 | 12 | 27.3000 | -0.30 | (-1.09%) | 11 | 300 |
| 18.09.2026 10:06:10 | 11 | 27.3000 | -0.30 | (-1.09%) | 9 | 246 |
| 18.09.2026 09:29:29 | 10 | 27.4000 | -0.20 | (-0.72%) | 127 | 3 480 |
| 18.09.2026 09:26:49 | 9 | 27.4000 | -0.20 | (-0.72%) | 74 | 2 028 |
| 18.09.2026 09:26:16 | 8 | 27.4000 | -0.20 | (-0.72%) | 126 | 3 452 |
| 18.09.2026 09:25:47 | 7 | 27.5000 | -0.10 | (-0.36%) | 600 | 16 500 |
| 18.09.2026 09:24:36 | 6 | 27.4000 | -0.20 | (-0.72%) | 300 | 8 220 |
| 18.09.2026 09:18:34 | 5 | 27.4000 | -0.20 | (-0.72%) | 5 | 137 |
| 18.09.2026 09:02:44 | 4 | 27.6000 | 0.00 | (0.00%) | 100 | 2 760 |
| 18.09.2026 09:01:54 | 3 | 27.4000 | -0.20 | (-0.72%) | 100 | 2 740 |
| 18.09.2026 09:00:00 | 2 | 27.4000 | -0.20 | (-0.72%) | 3 | 82 |
| 18.09.2026 09:00:00 | 1 | 27.4000 | -0.20 | (-0.72%) | 17 | 466 |
| 17.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2026 16:13:01 | 118 | 27.6000 | -0.80 | (-2.82%) | 600 | 16 560 |
| 17.09.2026 16:11:42 | 117 | 27.7000 | -0.70 | (-2.46%) | 248 | 6 870 |
| 17.09.2026 16:09:31 | 116 | 27.9000 | -0.50 | (-1.76%) | 70 | 1 953 |
| 17.09.2026 16:09:31 | 115 | 27.9000 | -0.50 | (-1.76%) | 222 | 6 194 |
| 17.09.2026 16:09:31 | 114 | 27.9000 | -0.50 | (-1.76%) | 8 | 223 |
| 17.09.2026 15:47:01 | 113 | 27.9000 | -0.50 | (-1.76%) | 20 | 558 |
| 17.09.2026 15:41:44 | 112 | 27.7000 | -0.70 | (-2.46%) | 2 | 55 |
| 17.09.2026 15:26:46 | 111 | 27.9000 | -0.50 | (-1.76%) | 22 | 614 |
| 17.09.2026 15:24:46 | 110 | 27.5000 | -0.90 | (-3.17%) | 10 | 275 |
| 17.09.2026 15:19:26 | 109 | 28.0000 | -0.40 | (-1.41%) | 40 | 1 120 |
| 17.09.2026 15:19:26 | 108 | 28.0000 | -0.40 | (-1.41%) | 132 | 3 696 |
| 17.09.2026 15:18:59 | 107 | 28.0000 | -0.40 | (-1.41%) | 50 | 1 400 |
| 17.09.2026 15:05:09 | 106 | 28.0000 | -0.40 | (-1.41%) | 38 | 1 064 |
| 17.09.2026 15:05:09 | 105 | 28.0000 | -0.40 | (-1.41%) | 1450 | 40 600 |
| 17.09.2026 15:05:09 | 104 | 27.9000 | -0.50 | (-1.76%) | 71 | 1 981 |
| 17.09.2026 15:05:09 | 103 | 27.8000 | -0.60 | (-2.11%) | 34 | 945 |
| 17.09.2026 15:04:20 | 102 | 27.9000 | -0.50 | (-1.76%) | 429 | 11 969 |
| 17.09.2026 15:04:20 | 101 | 27.9000 | -0.50 | (-1.76%) | 600 | 16 740 |
| 17.09.2026 15:04:20 | 100 | 27.8000 | -0.60 | (-2.11%) | 50 | 1 390 |
| 17.09.2026 15:04:20 | 99 | 27.8000 | -0.60 | (-2.11%) | 300 | 8 340 |
| 17.09.2026 15:04:20 | 98 | 27.8000 | -0.60 | (-2.11%) | 500 | 13 900 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMCIMG00012 |
|---|---|
| Data debiutu: | 30.01.2001 |
| Liczba akcji: | 52 461 033 |
| Kapitalizacja: | 1 426 940 098 |
| Enterprise Value: | 1 783 452 098 |
| Branża: | Działalność inwestycyjna |
MCI Capital ASI S.A. to jedna z najdynamiczniejszych grup Private Equity we Wschodzącej Europie. Fundusz specjalizuje się w procesach transformacji... MCI Capital ASI S.A. to jedna z najdynamiczniejszych grup Private Equity we Wschodzącej Europie. Fundusz specjalizuje się w procesach transformacji cyfrowej, inwestując w czyste modele internetowe (tzw. pure players), spółki przenoszące model biznesowy z tradycyjnej do cyfrowej gospodarki oraz spółki działające na rynku rozwoju infrastruktury internetowej.
| Nazwa: | MCI CAPITAL ASI SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Plac Europejski 1, 00-844, Warszawa, Polska |
| CEO: | Tomasz Czechowicz |
| NIP: | 8992296521 |
| REGON: | 932038308 |
| KRS: | 0000004542 |
| WWW: | http://mci.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
