Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MFD (MFOOD)
1.450-0.050(-3.33%)M FOOD SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.04.2026 17:00:00 | 10 | 1.4500 | -0.05 | (-3.33%) | 1 | 1 |
| 22.04.2026 16:39:31 | 9 | 1.4100 | -0.09 | (-6.00%) | 22 | 31 |
| 22.04.2026 14:44:00 | 8 | 1.4500 | -0.05 | (-3.33%) | 1 | 1 |
| 22.04.2026 14:41:48 | 7 | 1.4100 | -0.09 | (-6.00%) | 1031 | 1 454 |
| 22.04.2026 14:41:48 | 6 | 1.4200 | -0.08 | (-5.33%) | 497 | 706 |
| 22.04.2026 14:34:52 | 5 | 1.4200 | -0.08 | (-5.33%) | 3 | 4 |
| 22.04.2026 14:34:52 | 4 | 1.4200 | -0.08 | (-5.33%) | 100 | 142 |
| 22.04.2026 14:34:52 | 3 | 1.4300 | -0.07 | (-4.67%) | 421 | 602 |
| 22.04.2026 13:48:21 | 2 | 1.4300 | -0.07 | (-4.67%) | 79 | 113 |
| 22.04.2026 09:00:00 | 1 | 1.4800 | -0.02 | (-1.33%) | 1000 | 1 480 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 17:00:00 | 15 | 1.5000 | +0.03 | (+2.04%) | 58 | 87 |
| 21.04.2026 17:00:00 | 14 | 1.5000 | +0.03 | (+2.04%) | 146 | 219 |
| 21.04.2026 17:00:00 | 13 | 1.5000 | +0.03 | (+2.04%) | 146 | 219 |
| 21.04.2026 16:46:10 | 12 | 1.4800 | +0.01 | (+0.68%) | 1 | 1 |
| 21.04.2026 16:44:07 | 11 | 1.4200 | -0.05 | (-3.40%) | 100 | 142 |
| 21.04.2026 16:44:07 | 10 | 1.4300 | -0.04 | (-2.72%) | 100 | 143 |
| 21.04.2026 15:36:26 | 9 | 1.4800 | +0.01 | (+0.68%) | 300 | 444 |
| 21.04.2026 14:53:41 | 8 | 1.4800 | +0.01 | (+0.68%) | 1 | 1 |
| 21.04.2026 13:51:38 | 7 | 1.4800 | +0.01 | (+0.68%) | 135 | 200 |
| 21.04.2026 13:27:21 | 6 | 1.4800 | +0.01 | (+0.68%) | 36 | 53 |
| 21.04.2026 13:27:21 | 5 | 1.4700 | 0.00 | (0.00%) | 464 | 682 |
| 21.04.2026 10:12:40 | 4 | 1.4700 | 0.00 | (0.00%) | 456 | 670 |
| 21.04.2026 10:12:40 | 3 | 1.4700 | 0.00 | (0.00%) | 899 | 1 322 |
| 21.04.2026 09:00:00 | 2 | 1.4700 | 0.00 | (0.00%) | 100 | 147 |
| 21.04.2026 09:00:00 | 1 | 1.4700 | 0.00 | (0.00%) | 4 | 6 |
| 20.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2026 17:00:00 | 44 | 1.4700 | +0.12 | (+8.89%) | 29 | 43 |
| 20.04.2026 17:00:00 | 43 | 1.4700 | +0.12 | (+8.89%) | 107 | 157 |
| 20.04.2026 17:00:00 | 42 | 1.4700 | +0.12 | (+8.89%) | 64 | 94 |
| 20.04.2026 16:33:40 | 41 | 1.4500 | +0.10 | (+7.41%) | 10 | 15 |
| 20.04.2026 16:33:40 | 40 | 1.4500 | +0.10 | (+7.41%) | 226 | 328 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2026 16:30:27 | 39 | 1.4600 | +0.11 | (+8.15%) | 7 | 10 |
| 20.04.2026 16:30:15 | 38 | 1.4500 | +0.10 | (+7.41%) | 7 | 10 |
| 20.04.2026 16:16:14 | 37 | 1.4400 | +0.09 | (+6.67%) | 3 | 4 |
| 20.04.2026 16:07:29 | 36 | 1.4400 | +0.09 | (+6.67%) | 747 | 1 076 |
| 20.04.2026 16:07:29 | 35 | 1.4200 | +0.07 | (+5.19%) | 193 | 274 |
| 20.04.2026 16:06:01 | 34 | 1.4200 | +0.07 | (+5.19%) | 7 | 10 |
| 20.04.2026 15:50:16 | 33 | 1.4100 | +0.06 | (+4.44%) | 80 | 113 |
| 20.04.2026 15:13:30 | 32 | 1.4500 | +0.10 | (+7.41%) | 100 | 145 |
| 20.04.2026 14:35:10 | 31 | 1.4600 | +0.11 | (+8.15%) | 1 | 1 |
| 20.04.2026 14:31:28 | 30 | 1.3800 | +0.03 | (+2.22%) | 200 | 276 |
| 20.04.2026 14:31:28 | 29 | 1.3900 | +0.04 | (+2.96%) | 100 | 139 |
| 20.04.2026 14:01:46 | 28 | 1.4600 | +0.11 | (+8.15%) | 66 | 96 |
| 20.04.2026 13:34:17 | 27 | 1.4700 | +0.12 | (+8.89%) | 1 | 1 |
| 20.04.2026 13:33:51 | 26 | 1.3800 | +0.03 | (+2.22%) | 200 | 276 |
| 20.04.2026 13:33:51 | 25 | 1.3800 | +0.03 | (+2.22%) | 100 | 138 |
| 20.04.2026 12:33:56 | 24 | 1.4700 | +0.12 | (+8.89%) | 700 | 1 029 |
| 20.04.2026 11:28:41 | 23 | 1.4700 | +0.12 | (+8.89%) | 147 | 216 |
| 20.04.2026 11:28:41 | 22 | 1.4400 | +0.09 | (+6.67%) | 187 | 269 |
| 20.04.2026 11:23:13 | 21 | 1.4400 | +0.09 | (+6.67%) | 74 | 107 |
| 20.04.2026 10:44:54 | 20 | 1.4400 | +0.09 | (+6.67%) | 498 | 717 |
| 20.04.2026 10:24:04 | 19 | 1.4400 | +0.09 | (+6.67%) | 28 | 40 |
| 20.04.2026 10:24:04 | 18 | 1.4400 | +0.09 | (+6.67%) | 47 | 68 |
| 20.04.2026 10:24:04 | 17 | 1.3800 | +0.03 | (+2.22%) | 725 | 1 001 |
| 20.04.2026 09:52:31 | 16 | 1.4400 | +0.09 | (+6.67%) | 628 | 904 |
| 20.04.2026 09:52:31 | 15 | 1.4400 | +0.09 | (+6.67%) | 191 | 275 |
| 20.04.2026 09:38:01 | 14 | 1.4000 | +0.05 | (+3.70%) | 500 | 700 |
| 20.04.2026 09:19:07 | 13 | 1.4500 | +0.10 | (+7.41%) | 6 | 9 |
| 20.04.2026 09:12:12 | 12 | 1.4500 | +0.10 | (+7.41%) | 39 | 57 |
| 20.04.2026 09:12:12 | 11 | 1.4000 | +0.05 | (+3.70%) | 36 | 50 |
| 20.04.2026 09:10:34 | 10 | 1.4000 | +0.05 | (+3.70%) | 393 | 550 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2026 09:09:12 | 9 | 1.3500 | 0.00 | (0.00%) | 163 | 220 |
| 20.04.2026 09:04:14 | 8 | 1.4000 | +0.05 | (+3.70%) | 737 | 1 032 |
| 20.04.2026 09:03:32 | 7 | 1.4000 | +0.05 | (+3.70%) | 834 | 1 168 |
| 20.04.2026 09:02:31 | 6 | 1.4000 | +0.05 | (+3.70%) | 960 | 1 344 |
| 20.04.2026 09:00:00 | 5 | 1.3500 | 0.00 | (0.00%) | 206 | 278 |
| 20.04.2026 09:00:00 | 4 | 1.3500 | 0.00 | (0.00%) | 500 | 675 |
| 20.04.2026 09:00:00 | 3 | 1.3500 | 0.00 | (0.00%) | 145 | 196 |
| 20.04.2026 09:00:00 | 2 | 1.3500 | 0.00 | (0.00%) | 13 | 18 |
| 20.04.2026 09:00:00 | 1 | 1.3500 | 0.00 | (0.00%) | 9 | 12 |
| 17.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2026 17:01:07 | 52 | 1.3500 | -0.20 | (-12.90%) | 500 | 675 |
| 17.04.2026 17:00:00 | 51 | 1.3500 | -0.20 | (-12.90%) | 436 | 589 |
| 17.04.2026 17:00:00 | 50 | 1.3500 | -0.20 | (-12.90%) | 300 | 405 |
| 17.04.2026 16:49:56 | 49 | 1.3700 | -0.18 | (-11.61%) | 50 | 69 |
| 17.04.2026 16:49:06 | 48 | 1.3700 | -0.18 | (-11.61%) | 650 | 891 |
| 17.04.2026 16:48:59 | 47 | 1.3700 | -0.18 | (-11.61%) | 736 | 1 008 |
| 17.04.2026 16:48:59 | 46 | 1.3600 | -0.19 | (-12.26%) | 114 | 155 |
| 17.04.2026 16:46:30 | 45 | 1.3300 | -0.22 | (-14.19%) | 1480 | 1 968 |
| 17.04.2026 16:43:12 | 44 | 1.3500 | -0.20 | (-12.90%) | 500 | 675 |
| 17.04.2026 16:43:12 | 43 | 1.3500 | -0.20 | (-12.90%) | 800 | 1 080 |
| 17.04.2026 16:43:12 | 42 | 1.3500 | -0.20 | (-12.90%) | 500 | 675 |
| 17.04.2026 16:42:19 | 41 | 1.3600 | -0.19 | (-12.26%) | 150 | 204 |
| 17.04.2026 16:42:19 | 40 | 1.3600 | -0.19 | (-12.26%) | 736 | 1 001 |
| 17.04.2026 16:37:22 | 39 | 1.4000 | -0.15 | (-9.68%) | 40 | 56 |
| 17.04.2026 16:16:39 | 38 | 1.3700 | -0.18 | (-11.61%) | 736 | 1 008 |
| 17.04.2026 16:14:30 | 37 | 1.3800 | -0.17 | (-10.97%) | 804 | 1 110 |
| 17.04.2026 16:14:03 | 36 | 1.3800 | -0.17 | (-10.97%) | 7350 | 10 143 |
| 17.04.2026 16:14:03 | 35 | 1.3500 | -0.20 | (-12.90%) | 1483 | 2 002 |
| 17.04.2026 16:13:31 | 34 | 1.3500 | -0.20 | (-12.90%) | 2000 | 2 700 |
| 17.04.2026 16:13:26 | 33 | 1.3500 | -0.20 | (-12.90%) | 2000 | 2 700 |
| 17.04.2026 16:13:26 | 32 | 1.3600 | -0.19 | (-12.26%) | 1000 | 1 360 |
| 17.04.2026 16:13:26 | 31 | 1.3600 | -0.19 | (-12.26%) | 736 | 1 001 |
| 17.04.2026 16:10:20 | 30 | 1.3800 | -0.17 | (-10.97%) | 50 | 69 |
| 17.04.2026 16:10:20 | 29 | 1.4000 | -0.15 | (-9.68%) | 96 | 134 |
| 17.04.2026 16:10:20 | 28 | 1.4000 | -0.15 | (-9.68%) | 31 | 43 |
| 17.04.2026 16:10:20 | 27 | 1.4100 | -0.14 | (-9.03%) | 2000 | 2 820 |
| 17.04.2026 16:10:20 | 26 | 1.4100 | -0.14 | (-9.03%) | 1 | 1 |
| 17.04.2026 16:10:20 | 25 | 1.4100 | -0.14 | (-9.03%) | 500 | 705 |
| 17.04.2026 16:10:20 | 24 | 1.4200 | -0.13 | (-8.39%) | 819 | 1 163 |
| 17.04.2026 16:09:46 | 23 | 1.4200 | -0.13 | (-8.39%) | 581 | 825 |
| 17.04.2026 16:09:46 | 22 | 1.4200 | -0.13 | (-8.39%) | 119 | 169 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMDVLP00016 |
|---|---|
| Data debiutu: | 14.01.2011 |
| Liczba akcji: | 9 711 181 |
| Kapitalizacja: | 14 081 212 |
| Enterprise Value: | 34 500 212 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
