Transakcje MCP (MEDIACAP)
1.25+0.04(+3.72%)MEDIACAP SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
| 03.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.04.2020 16:43:00 | 34 | 1.2550 | +0.04 | (+3.72%) | 2002 | 2 513 |
| 03.04.2020 16:42:33 | 33 | 1.2500 | +0.04 | (+3.31%) | 1500 | 1 875 |
| 03.04.2020 16:39:01 | 32 | 1.2550 | +0.04 | (+3.72%) | 400 | 502 |
| 03.04.2020 16:34:24 | 31 | 1.2550 | +0.04 | (+3.72%) | 98 | 123 |
| 03.04.2020 16:27:41 | 30 | 1.2550 | +0.04 | (+3.72%) | 382 | 479 |
| 03.04.2020 16:21:34 | 29 | 1.3000 | +0.09 | (+7.44%) | 382 | 497 |
| 03.04.2020 15:49:07 | 28 | 1.3000 | +0.09 | (+7.44%) | 1000 | 1 300 |
| 03.04.2020 14:27:06 | 27 | 1.3000 | +0.09 | (+7.44%) | 10 | 13 |
| 03.04.2020 14:07:29 | 26 | 1.3000 | +0.09 | (+7.44%) | 400 | 520 |
| 03.04.2020 13:06:02 | 25 | 1.3000 | +0.09 | (+7.44%) | 170 | 221 |
| 03.04.2020 12:39:00 | 24 | 1.3300 | +0.12 | (+9.92%) | 100 | 133 |
| 03.04.2020 12:03:02 | 23 | 1.3400 | +0.13 | (+10.74%) | 95 | 127 |
| 03.04.2020 11:35:32 | 22 | 1.3400 | +0.13 | (+10.74%) | 900 | 1 206 |
| 03.04.2020 11:32:34 | 21 | 1.2400 | +0.03 | (+2.48%) | 837 | 1 038 |
| 03.04.2020 11:32:34 | 20 | 1.2500 | +0.04 | (+3.31%) | 100 | 125 |
| 03.04.2020 11:32:34 | 19 | 1.2600 | +0.05 | (+4.13%) | 541 | 682 |
| 03.04.2020 11:32:34 | 18 | 1.3000 | +0.09 | (+7.44%) | 20 | 26 |
| 03.04.2020 11:28:09 | 17 | 1.3000 | +0.09 | (+7.44%) | 370 | 481 |
| 03.04.2020 11:26:19 | 16 | 1.3400 | +0.13 | (+10.74%) | 100 | 134 |
| 03.04.2020 11:15:31 | 15 | 1.3500 | +0.14 | (+11.57%) | 370 | 500 |
| 03.04.2020 11:07:45 | 14 | 1.3500 | +0.14 | (+11.57%) | 1498 | 2 022 |
| 03.04.2020 11:05:33 | 13 | 1.2600 | +0.05 | (+4.13%) | 109 | 137 |
| 03.04.2020 11:05:00 | 12 | 1.2850 | +0.07 | (+6.20%) | 1000 | 1 285 |
| 03.04.2020 11:04:21 | 11 | 1.3500 | +0.14 | (+11.57%) | 5556 | 7 501 |
| 03.04.2020 11:04:03 | 10 | 1.4000 | +0.19 | (+15.70%) | 500 | 700 |
| 03.04.2020 11:03:21 | 9 | 1.4000 | +0.19 | (+15.70%) | 1083 | 1 516 |
| 03.04.2020 10:52:55 | 8 | 1.4000 | +0.19 | (+15.70%) | 517 | 724 |
| 03.04.2020 10:52:55 | 7 | 1.4000 | +0.19 | (+15.70%) | 483 | 676 |
| 03.04.2020 10:43:31 | 6 | 1.4000 | +0.19 | (+15.70%) | 200 | 280 |
| 03.04.2020 10:37:40 | 5 | 1.4000 | +0.19 | (+15.70%) | 1817 | 2 544 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2020 10:36:03 | 4 | 1.4000 | +0.19 | (+15.70%) | 600 | 840 |
| 03.04.2020 10:19:42 | 3 | 1.2900 | +0.08 | (+6.61%) | 1000 | 1 290 |
| 03.04.2020 10:19:38 | 2 | 1.2800 | +0.07 | (+5.79%) | 4148 | 5 309 |
| 03.04.2020 10:19:38 | 1 | 1.2800 | +0.07 | (+5.79%) | 774 | 991 |
| 02.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2020 15:26:46 | 25 | 1.2100 | -0.19 | (-13.57%) | 425 | 514 |
| 02.04.2020 15:26:46 | 24 | 1.2100 | -0.19 | (-13.57%) | 55 | 67 |
| 02.04.2020 15:14:34 | 23 | 1.2100 | -0.19 | (-13.57%) | 600 | 726 |
| 02.04.2020 15:11:08 | 22 | 1.2100 | -0.19 | (-13.57%) | 200 | 242 |
| 02.04.2020 15:05:43 | 21 | 1.2000 | -0.20 | (-14.29%) | 200 | 240 |
| 02.04.2020 15:04:55 | 20 | 1.2000 | -0.20 | (-14.29%) | 200 | 240 |
| 02.04.2020 15:04:15 | 19 | 1.2000 | -0.20 | (-14.29%) | 120 | 144 |
| 02.04.2020 14:45:08 | 18 | 1.2000 | -0.20 | (-14.29%) | 200 | 240 |
| 02.04.2020 14:31:59 | 17 | 1.2150 | -0.18 | (-13.21%) | 500 | 608 |
| 02.04.2020 14:16:26 | 16 | 1.1950 | -0.20 | (-14.64%) | 100 | 120 |
| 02.04.2020 14:08:34 | 15 | 1.1900 | -0.21 | (-15.00%) | 10000 | 11 900 |
| 02.04.2020 14:08:34 | 14 | 1.1950 | -0.20 | (-14.64%) | 1000 | 1 195 |
| 02.04.2020 14:08:34 | 13 | 1.2100 | -0.19 | (-13.57%) | 266 | 322 |
| 02.04.2020 14:08:34 | 12 | 1.2150 | -0.18 | (-13.21%) | 1600 | 1 944 |
| 02.04.2020 14:08:34 | 11 | 1.2350 | -0.16 | (-11.79%) | 1000 | 1 235 |
| 02.04.2020 14:02:41 | 10 | 1.2400 | -0.16 | (-11.43%) | 484 | 600 |
| 02.04.2020 13:56:07 | 9 | 1.2400 | -0.16 | (-11.43%) | 250 | 310 |
| 02.04.2020 13:52:04 | 8 | 1.3100 | -0.09 | (-6.43%) | 250 | 328 |
| 02.04.2020 13:47:53 | 7 | 1.3100 | -0.09 | (-6.43%) | 484 | 634 |
| 02.04.2020 11:35:31 | 6 | 1.3100 | -0.09 | (-6.43%) | 70 | 92 |
| 02.04.2020 09:15:05 | 5 | 1.3100 | -0.09 | (-6.43%) | 5726 | 7 501 |
| 02.04.2020 09:15:05 | 4 | 1.3100 | -0.09 | (-6.43%) | 494 | 647 |
| 02.04.2020 09:01:08 | 3 | 1.3100 | -0.09 | (-6.43%) | 506 | 663 |
| 02.04.2020 09:01:08 | 2 | 1.3200 | -0.08 | (-5.71%) | 419 | 553 |
| 02.04.2020 09:00:00 | 1 | 1.3200 | -0.08 | (-5.71%) | 581 | 767 |
| 01.04.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2020 17:00:00 | 2 | 1.4000 | -0.01 | (-0.36%) | 100 | 140 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2020 09:25:07 | 1 | 1.4050 | 0.00 | (0.00%) | 925 | 1 300 |
| 31.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2020 17:00:00 | 19 | 1.4050 | -0.10 | (-6.64%) | 50 | 70 |
| 31.03.2020 16:40:15 | 18 | 1.3100 | -0.19 | (-12.96%) | 1000 | 1 310 |
| 31.03.2020 15:46:18 | 17 | 1.4000 | -0.10 | (-6.98%) | 52 | 73 |
| 31.03.2020 15:46:18 | 16 | 1.3900 | -0.11 | (-7.64%) | 113 | 157 |
| 31.03.2020 14:18:18 | 15 | 1.3900 | -0.11 | (-7.64%) | 300 | 417 |
| 31.03.2020 14:13:13 | 14 | 1.3900 | -0.11 | (-7.64%) | 357 | 496 |
| 31.03.2020 12:58:55 | 13 | 1.3900 | -0.11 | (-7.64%) | 5000 | 6 950 |
| 31.03.2020 12:10:18 | 12 | 1.3500 | -0.15 | (-10.30%) | 800 | 1 080 |
| 31.03.2020 11:58:05 | 11 | 1.3500 | -0.15 | (-10.30%) | 700 | 945 |
| 31.03.2020 11:45:05 | 10 | 1.3500 | -0.15 | (-10.30%) | 250 | 338 |
| 31.03.2020 11:19:12 | 9 | 1.3400 | -0.16 | (-10.96%) | 75 | 101 |
| 31.03.2020 11:00:31 | 8 | 1.3100 | -0.19 | (-12.96%) | 100 | 131 |
| 31.03.2020 10:56:58 | 7 | 1.3000 | -0.20 | (-13.62%) | 40 | 52 |
| 31.03.2020 10:47:48 | 6 | 1.2900 | -0.21 | (-14.29%) | 385 | 497 |
| 31.03.2020 10:05:47 | 5 | 1.2550 | -0.25 | (-16.61%) | 400 | 502 |
| 31.03.2020 10:05:47 | 4 | 1.2550 | -0.25 | (-16.61%) | 600 | 753 |
| 31.03.2020 10:05:47 | 3 | 1.2550 | -0.25 | (-16.61%) | 1000 | 1 255 |
| 31.03.2020 10:05:47 | 2 | 1.2550 | -0.25 | (-16.61%) | 1000 | 1 255 |
| 31.03.2020 09:33:37 | 1 | 1.5000 | -0.00 | (-0.33%) | 3000 | 4 500 |
| 30.03.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2020 15:52:54 | 6 | 1.5050 | 0.00 | (0.00%) | 5 | 8 |
| 30.03.2020 09:11:00 | 5 | 1.5050 | 0.00 | (0.00%) | 9995 | 15 042 |
| 30.03.2020 09:11:00 | 4 | 1.5050 | 0.00 | (0.00%) | 2500 | 3 763 |
| 30.03.2020 09:00:00 | 3 | 1.6300 | +0.12 | (+8.31%) | 40 | 65 |
| 30.03.2020 09:00:00 | 2 | 1.6300 | +0.12 | (+8.31%) | 541 | 882 |
| 30.03.2020 09:00:00 | 1 | 1.6300 | +0.12 | (+8.31%) | 40 | 65 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLEMLAB00018 |
|---|---|
| Data debiutu: | 24.07.2008 |
| Liczba akcji: | 18 419 368 |
| Kapitalizacja: | 23 116 307 |
| Sektor: | GPW: Media |
Mediacap świadczy usługi z zakresu mediów, reklamy online, usług IT oraz badań rynku i opinii publicznej. Oferta grupy obejmuje m.in. tworzenie i... Mediacap świadczy usługi z zakresu mediów, reklamy online, usług IT oraz badań rynku i opinii publicznej. Oferta grupy obejmuje m.in. tworzenie i realizację strategii reklamowych, realizację imprez promocyjnych oraz działalność w segmencie niestandardowej reklamy zewnętrznej. W skład grupy wchodzą takie firmy jak Scholz & Friends Warszawa, The Digitals, EDGE Technology, IQS i EMLAB.
| Nazwa: | MEDIACAP SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Mangalia 2A, 02-758, Warszawa, POLSKA |
| CEO: | Jacek Olechowski |
| NIP: | 5212793367 |
| REGON: | 012976217 |
| KRS: | 0000302232 |
| Telefon: | +48 (22) 463 99 70 |
| WWW: | http://www.mediacap.pl/ |
