Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MFD (MFOOD)
2.28-0.02(-0.87%)M FOOD SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.06.2026 16:48:41 | 37 | 2.2800 | -0.02 | (-0.87%) | 1 | 2 |
| 19.06.2026 16:48:10 | 36 | 2.2000 | -0.10 | (-4.35%) | 375 | 825 |
| 19.06.2026 15:40:39 | 35 | 2.2800 | -0.02 | (-0.87%) | 1 | 2 |
| 19.06.2026 15:05:35 | 34 | 2.2000 | -0.10 | (-4.35%) | 109 | 240 |
| 19.06.2026 15:05:35 | 33 | 2.2000 | -0.10 | (-4.35%) | 231 | 508 |
| 19.06.2026 13:51:54 | 32 | 2.3000 | 0.00 | (0.00%) | 1192 | 2 742 |
| 19.06.2026 13:51:54 | 31 | 2.2800 | -0.02 | (-0.87%) | 1000 | 2 280 |
| 19.06.2026 12:58:52 | 30 | 2.3000 | 0.00 | (0.00%) | 10 | 23 |
| 19.06.2026 12:58:05 | 29 | 2.2000 | -0.10 | (-4.35%) | 319 | 702 |
| 19.06.2026 12:38:38 | 28 | 2.2600 | -0.04 | (-1.74%) | 2962 | 6 694 |
| 19.06.2026 12:38:29 | 27 | 2.2600 | -0.04 | (-1.74%) | 910 | 2 057 |
| 19.06.2026 12:37:45 | 26 | 2.2600 | -0.04 | (-1.74%) | 24 | 54 |
| 19.06.2026 11:34:06 | 25 | 2.4200 | +0.12 | (+5.22%) | 1 | 2 |
| 19.06.2026 11:33:21 | 24 | 2.2600 | -0.04 | (-1.74%) | 66 | 149 |
| 19.06.2026 11:33:21 | 23 | 2.2800 | -0.02 | (-0.87%) | 100 | 228 |
| 19.06.2026 11:03:12 | 22 | 2.4200 | +0.12 | (+5.22%) | 36 | 87 |
| 19.06.2026 10:56:01 | 21 | 2.4000 | +0.10 | (+4.35%) | 698 | 1 675 |
| 19.06.2026 10:56:01 | 20 | 2.3800 | +0.08 | (+3.48%) | 1302 | 3 099 |
| 19.06.2026 10:54:19 | 19 | 2.4000 | +0.10 | (+4.35%) | 1 | 2 |
| 19.06.2026 10:53:49 | 18 | 2.4000 | +0.10 | (+4.35%) | 580 | 1 392 |
| 19.06.2026 10:53:49 | 17 | 2.3800 | +0.08 | (+3.48%) | 852 | 2 028 |
| 19.06.2026 10:53:49 | 16 | 2.3600 | +0.06 | (+2.61%) | 568 | 1 340 |
| 19.06.2026 10:51:43 | 15 | 2.3600 | +0.06 | (+2.61%) | 2 | 5 |
| 19.06.2026 10:51:43 | 14 | 2.2600 | -0.04 | (-1.74%) | 443 | 1 001 |
| 19.06.2026 10:47:38 | 13 | 2.3600 | +0.06 | (+2.61%) | 330 | 779 |
| 19.06.2026 10:45:22 | 12 | 2.3000 | 0.00 | (0.00%) | 971 | 2 233 |
| 19.06.2026 10:45:12 | 11 | 2.2800 | -0.02 | (-0.87%) | 699 | 1 594 |
| 19.06.2026 09:58:12 | 10 | 2.3200 | +0.02 | (+0.87%) | 1 | 2 |
| 19.06.2026 09:54:21 | 9 | 2.1800 | -0.12 | (-5.22%) | 179 | 390 |
| 19.06.2026 09:54:21 | 8 | 2.2000 | -0.10 | (-4.35%) | 700 | 1 540 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2026 09:21:49 | 7 | 2.3400 | +0.04 | (+1.74%) | 8 | 19 |
| 19.06.2026 09:21:49 | 6 | 2.3000 | 0.00 | (0.00%) | 473 | 1 088 |
| 19.06.2026 09:21:49 | 5 | 2.3000 | 0.00 | (0.00%) | 249 | 573 |
| 19.06.2026 09:01:35 | 4 | 2.3000 | 0.00 | (0.00%) | 115 | 265 |
| 19.06.2026 09:00:13 | 3 | 2.3000 | 0.00 | (0.00%) | 200 | 460 |
| 19.06.2026 09:00:00 | 2 | 2.2000 | -0.10 | (-4.35%) | 443 | 975 |
| 19.06.2026 09:00:00 | 1 | 2.2000 | -0.10 | (-4.35%) | 100 | 220 |
| 18.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2026 17:00:00 | 62 | 2.3000 | -0.26 | (-10.16%) | 10 | 23 |
| 18.06.2026 17:00:00 | 61 | 2.3000 | -0.26 | (-10.16%) | 10 | 23 |
| 18.06.2026 17:00:00 | 60 | 2.3000 | -0.26 | (-10.16%) | 1 | 2 |
| 18.06.2026 16:40:36 | 59 | 2.3400 | -0.22 | (-8.59%) | 1 | 2 |
| 18.06.2026 16:31:11 | 58 | 2.2000 | -0.36 | (-14.06%) | 584 | 1 285 |
| 18.06.2026 16:31:00 | 57 | 2.2000 | -0.36 | (-14.06%) | 455 | 1 001 |
| 18.06.2026 16:31:00 | 56 | 2.2400 | -0.32 | (-12.50%) | 223 | 500 |
| 18.06.2026 16:31:00 | 55 | 2.2600 | -0.30 | (-11.72%) | 738 | 1 668 |
| 18.06.2026 16:13:00 | 54 | 2.3800 | -0.18 | (-7.03%) | 10 | 24 |
| 18.06.2026 16:10:50 | 53 | 2.2600 | -0.30 | (-11.72%) | 262 | 592 |
| 18.06.2026 16:10:50 | 52 | 2.2600 | -0.30 | (-11.72%) | 411 | 929 |
| 18.06.2026 16:09:11 | 51 | 2.2600 | -0.30 | (-11.72%) | 163 | 368 |
| 18.06.2026 16:05:49 | 50 | 2.3800 | -0.18 | (-7.03%) | 10 | 24 |
| 18.06.2026 15:58:27 | 49 | 2.3000 | -0.26 | (-10.16%) | 1000 | 2 300 |
| 18.06.2026 15:55:47 | 48 | 2.4000 | -0.16 | (-6.25%) | 122 | 293 |
| 18.06.2026 15:55:47 | 47 | 2.3800 | -0.18 | (-7.03%) | 585 | 1 392 |
| 18.06.2026 15:53:51 | 46 | 2.3800 | -0.18 | (-7.03%) | 10 | 24 |
| 18.06.2026 15:53:42 | 45 | 2.3600 | -0.20 | (-7.81%) | 29 | 68 |
| 18.06.2026 15:47:21 | 44 | 2.2600 | -0.30 | (-11.72%) | 1 | 2 |
| 18.06.2026 15:47:12 | 43 | 2.3600 | -0.20 | (-7.81%) | 10 | 24 |
| 18.06.2026 13:04:17 | 42 | 2.4000 | -0.16 | (-6.25%) | 1155 | 2 772 |
| 18.06.2026 13:04:17 | 41 | 2.3600 | -0.20 | (-7.81%) | 112 | 264 |
| 18.06.2026 12:20:18 | 40 | 2.3600 | -0.20 | (-7.81%) | 320 | 755 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2026 12:20:18 | 39 | 2.3600 | -0.20 | (-7.81%) | 930 | 2 195 |
| 18.06.2026 11:55:55 | 38 | 2.4000 | -0.16 | (-6.25%) | 1 | 2 |
| 18.06.2026 11:55:28 | 37 | 2.3200 | -0.24 | (-9.38%) | 498 | 1 155 |
| 18.06.2026 11:55:21 | 36 | 2.3200 | -0.24 | (-9.38%) | 432 | 1 002 |
| 18.06.2026 11:55:21 | 35 | 2.3200 | -0.24 | (-9.38%) | 170 | 394 |
| 18.06.2026 11:01:03 | 34 | 2.4600 | -0.10 | (-3.91%) | 100 | 246 |
| 18.06.2026 11:00:45 | 33 | 2.3600 | -0.20 | (-7.81%) | 430 | 1 015 |
| 18.06.2026 11:00:45 | 32 | 2.3400 | -0.22 | (-8.59%) | 2391 | 5 595 |
| 18.06.2026 11:00:34 | 31 | 2.3400 | -0.22 | (-8.59%) | 213 | 498 |
| 18.06.2026 10:59:59 | 30 | 2.3000 | -0.26 | (-10.16%) | 703 | 1 617 |
| 18.06.2026 10:59:50 | 29 | 2.3000 | -0.26 | (-10.16%) | 197 | 453 |
| 18.06.2026 10:55:23 | 28 | 2.3000 | -0.26 | (-10.16%) | 261 | 600 |
| 18.06.2026 10:40:18 | 27 | 2.3000 | -0.26 | (-10.16%) | 32 | 74 |
| 18.06.2026 10:30:44 | 26 | 2.2200 | -0.34 | (-13.28%) | 30 | 67 |
| 18.06.2026 10:27:44 | 25 | 2.3000 | -0.26 | (-10.16%) | 1000 | 2 300 |
| 18.06.2026 10:22:35 | 24 | 2.3000 | -0.26 | (-10.16%) | 10 | 23 |
| 18.06.2026 10:21:03 | 23 | 2.1000 | -0.46 | (-17.97%) | 2604 | 5 468 |
| 18.06.2026 10:20:59 | 22 | 2.0400 | -0.52 | (-20.31%) | 2479 | 5 057 |
| 18.06.2026 10:20:59 | 21 | 2.0600 | -0.50 | (-19.53%) | 60 | 124 |
| 18.06.2026 10:20:59 | 20 | 2.0800 | -0.48 | (-18.75%) | 729 | 1 516 |
| 18.06.2026 10:20:59 | 19 | 2.0800 | -0.48 | (-18.75%) | 1271 | 2 644 |
| 18.06.2026 10:20:59 | 18 | 2.1000 | -0.46 | (-17.97%) | 1000 | 2 100 |
| 18.06.2026 10:20:59 | 17 | 2.1200 | -0.44 | (-17.19%) | 2000 | 4 240 |
| 18.06.2026 10:20:59 | 16 | 2.1400 | -0.42 | (-16.41%) | 2792 | 5 975 |
| 18.06.2026 10:20:59 | 15 | 2.1800 | -0.38 | (-14.84%) | 5000 | 10 900 |
| 18.06.2026 10:20:59 | 14 | 2.2000 | -0.36 | (-14.06%) | 227 | 499 |
| 18.06.2026 10:20:59 | 13 | 2.2200 | -0.34 | (-13.28%) | 3000 | 6 660 |
| 18.06.2026 10:20:59 | 12 | 2.2400 | -0.32 | (-12.50%) | 710 | 1 590 |
| 18.06.2026 10:20:59 | 11 | 2.2400 | -0.32 | (-12.50%) | 5 | 11 |
| 18.06.2026 10:20:59 | 10 | 2.3000 | -0.26 | (-10.16%) | 350 | 805 |
| 18.06.2026 10:20:59 | 9 | 2.3000 | -0.26 | (-10.16%) | 2173 | 4 998 |
| 18.06.2026 10:20:59 | 8 | 2.3400 | -0.22 | (-8.59%) | 1000 | 2 340 |
| 18.06.2026 10:20:59 | 7 | 2.3400 | -0.22 | (-8.59%) | 929 | 2 174 |
| 18.06.2026 10:20:59 | 6 | 2.3400 | -0.22 | (-8.59%) | 430 | 1 006 |
| 18.06.2026 10:20:59 | 5 | 2.3800 | -0.18 | (-7.03%) | 300 | 714 |
| 18.06.2026 10:20:59 | 4 | 2.3800 | -0.18 | (-7.03%) | 1000 | 2 380 |
| 18.06.2026 10:20:59 | 3 | 2.4000 | -0.16 | (-6.25%) | 1000 | 2 400 |
| 18.06.2026 10:20:59 | 2 | 2.4200 | -0.14 | (-5.47%) | 380 | 920 |
| 18.06.2026 10:20:59 | 1 | 2.4400 | -0.12 | (-4.69%) | 100 | 244 |
| 17.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2026 15:40:43 | 47 | 2.5600 | +0.14 | (+5.79%) | 755 | 1 933 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDVLP00016 |
|---|---|
| Data debiutu: | 14.01.2011 |
| Liczba akcji: | 9 711 181 |
| Kapitalizacja: | 22 141 493 |
| Enterprise Value: | 44 432 493 |
| 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 |
| Telefon: | +48 (42) 630 20 76 |
| WWW: | http://m-food.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
