Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
21.90-0.10(-0.45%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
31.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
31.05.2024 16:46:50 | 286 | 21.9000 | -0.10 | (-0.45%) | 49 | 1 073 |
31.05.2024 16:46:50 | 285 | 21.9000 | -0.10 | (-0.45%) | 25 | 548 |
31.05.2024 16:46:50 | 284 | 21.6000 | -0.40 | (-1.82%) | 1 | 22 |
31.05.2024 16:46:50 | 283 | 21.5000 | -0.50 | (-2.27%) | 1 | 22 |
31.05.2024 16:46:50 | 282 | 21.5000 | -0.50 | (-2.27%) | 1 | 22 |
31.05.2024 16:46:50 | 281 | 21.4000 | -0.60 | (-2.73%) | 1 | 21 |
31.05.2024 16:46:50 | 280 | 21.4000 | -0.60 | (-2.73%) | 1 | 21 |
31.05.2024 16:46:50 | 279 | 21.4000 | -0.60 | (-2.73%) | 1 | 21 |
31.05.2024 16:46:50 | 278 | 21.4000 | -0.60 | (-2.73%) | 96 | 2 054 |
31.05.2024 16:46:50 | 277 | 21.3000 | -0.70 | (-3.18%) | 1 | 21 |
31.05.2024 16:29:02 | 276 | 21.4000 | -0.60 | (-2.73%) | 10 | 214 |
31.05.2024 16:24:46 | 275 | 21.0000 | -1.00 | (-4.55%) | 218 | 4 578 |
31.05.2024 16:24:46 | 274 | 21.0000 | -1.00 | (-4.55%) | 13 | 273 |
31.05.2024 16:19:36 | 273 | 21.0000 | -1.00 | (-4.55%) | 7 | 147 |
31.05.2024 16:19:36 | 272 | 21.0000 | -1.00 | (-4.55%) | 1 | 21 |
31.05.2024 16:19:36 | 271 | 21.0000 | -1.00 | (-4.55%) | 100 | 2 100 |
31.05.2024 16:19:36 | 270 | 21.0000 | -1.00 | (-4.55%) | 111 | 2 331 |
31.05.2024 16:19:36 | 269 | 21.1000 | -0.90 | (-4.09%) | 51 | 1 076 |
31.05.2024 16:19:36 | 268 | 21.1000 | -0.90 | (-4.09%) | 1 | 21 |
31.05.2024 16:19:36 | 267 | 21.1000 | -0.90 | (-4.09%) | 200 | 4 220 |
31.05.2024 16:19:36 | 266 | 21.2000 | -0.80 | (-3.64%) | 29 | 615 |
31.05.2024 16:11:50 | 265 | 21.3000 | -0.70 | (-3.18%) | 19 | 405 |
31.05.2024 15:35:13 | 264 | 21.3000 | -0.70 | (-3.18%) | 1 | 21 |
31.05.2024 15:27:03 | 263 | 21.3000 | -0.70 | (-3.18%) | 30 | 639 |
31.05.2024 15:14:52 | 262 | 21.2000 | -0.80 | (-3.64%) | 1 | 21 |
31.05.2024 15:05:21 | 261 | 21.3000 | -0.70 | (-3.18%) | 2 | 43 |
31.05.2024 14:52:56 | 260 | 21.2000 | -0.80 | (-3.64%) | 1 | 21 |
31.05.2024 14:16:47 | 259 | 21.3000 | -0.70 | (-3.18%) | 1 | 21 |
31.05.2024 14:06:41 | 258 | 21.3000 | -0.70 | (-3.18%) | 5 | 107 |
31.05.2024 14:01:46 | 257 | 21.3000 | -0.70 | (-3.18%) | 2 | 43 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
31.05.2024 13:46:22 | 256 | 21.3000 | -0.70 | (-3.18%) | 78 | 1 661 |
31.05.2024 13:32:48 | 255 | 21.3000 | -0.70 | (-3.18%) | 111 | 2 364 |
31.05.2024 13:32:10 | 254 | 21.3000 | -0.70 | (-3.18%) | 11 | 234 |
31.05.2024 13:30:34 | 253 | 21.3000 | -0.70 | (-3.18%) | 100 | 2 130 |
31.05.2024 13:28:07 | 252 | 20.9000 | -1.10 | (-5.00%) | 6 | 125 |
31.05.2024 13:28:07 | 251 | 20.9000 | -1.10 | (-5.00%) | 70 | 1 463 |
31.05.2024 13:18:03 | 250 | 21.2000 | -0.80 | (-3.64%) | 5 | 106 |
31.05.2024 13:13:47 | 249 | 21.0000 | -1.00 | (-4.55%) | 6 | 126 |
31.05.2024 13:13:47 | 248 | 21.0000 | -1.00 | (-4.55%) | 44 | 924 |
31.05.2024 13:11:22 | 247 | 21.2000 | -0.80 | (-3.64%) | 19 | 403 |
31.05.2024 13:11:22 | 246 | 21.2000 | -0.80 | (-3.64%) | 41 | 869 |
31.05.2024 13:10:30 | 245 | 21.2000 | -0.80 | (-3.64%) | 15 | 318 |
31.05.2024 13:08:51 | 244 | 21.2000 | -0.80 | (-3.64%) | 55 | 1 166 |
31.05.2024 13:07:34 | 243 | 20.8000 | -1.20 | (-5.45%) | 30 | 624 |
31.05.2024 13:07:34 | 242 | 20.8000 | -1.20 | (-5.45%) | 70 | 1 456 |
31.05.2024 13:04:29 | 241 | 20.8000 | -1.20 | (-5.45%) | 75 | 1 560 |
31.05.2024 13:04:29 | 240 | 20.8000 | -1.20 | (-5.45%) | 25 | 520 |
31.05.2024 13:04:12 | 239 | 20.8000 | -1.20 | (-5.45%) | 100 | 2 080 |
31.05.2024 13:00:24 | 238 | 21.0000 | -1.00 | (-4.55%) | 111 | 2 331 |
31.05.2024 13:00:14 | 237 | 20.6000 | -1.40 | (-6.36%) | 39 | 803 |
31.05.2024 13:00:14 | 236 | 20.6000 | -1.40 | (-6.36%) | 61 | 1 257 |
31.05.2024 12:59:55 | 235 | 20.6000 | -1.40 | (-6.36%) | 50 | 1 030 |
31.05.2024 12:59:55 | 234 | 20.6000 | -1.40 | (-6.36%) | 50 | 1 030 |
31.05.2024 12:58:04 | 233 | 20.7000 | -1.30 | (-5.91%) | 50 | 1 035 |
31.05.2024 12:57:50 | 232 | 20.8000 | -1.20 | (-5.45%) | 50 | 1 040 |
31.05.2024 12:55:03 | 231 | 21.0000 | -1.00 | (-4.55%) | 61 | 1 281 |
31.05.2024 12:54:24 | 230 | 21.0000 | -1.00 | (-4.55%) | 50 | 1 050 |
31.05.2024 12:52:01 | 229 | 20.9000 | -1.10 | (-5.00%) | 306 | 6 395 |
31.05.2024 12:52:01 | 228 | 20.9000 | -1.10 | (-5.00%) | 100 | 2 090 |
31.05.2024 12:52:01 | 227 | 20.9000 | -1.10 | (-5.00%) | 110 | 2 299 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
31.05.2024 12:52:01 | 226 | 20.8000 | -1.20 | (-5.45%) | 5 | 104 |
31.05.2024 12:52:01 | 225 | 20.8000 | -1.20 | (-5.45%) | 5 | 104 |
31.05.2024 12:52:01 | 224 | 20.8000 | -1.20 | (-5.45%) | 111 | 2 309 |
31.05.2024 12:52:01 | 223 | 20.8000 | -1.20 | (-5.45%) | 111 | 2 309 |
31.05.2024 12:52:01 | 222 | 20.7000 | -1.30 | (-5.91%) | 5 | 104 |
31.05.2024 12:52:01 | 221 | 20.7000 | -1.30 | (-5.91%) | 5 | 104 |
31.05.2024 12:52:01 | 220 | 20.7000 | -1.30 | (-5.91%) | 5 | 104 |
31.05.2024 12:52:01 | 219 | 20.7000 | -1.30 | (-5.91%) | 5 | 104 |
31.05.2024 12:52:01 | 218 | 20.7000 | -1.30 | (-5.91%) | 111 | 2 298 |
31.05.2024 12:52:01 | 217 | 20.6000 | -1.40 | (-6.36%) | 51 | 1 051 |
31.05.2024 12:52:01 | 216 | 20.6000 | -1.40 | (-6.36%) | 5 | 103 |
31.05.2024 12:52:01 | 215 | 20.6000 | -1.40 | (-6.36%) | 5 | 103 |
31.05.2024 12:52:01 | 214 | 20.5000 | -1.50 | (-6.82%) | 5 | 103 |
31.05.2024 12:52:01 | 213 | 20.5000 | -1.50 | (-6.82%) | 5 | 103 |
31.05.2024 12:52:01 | 212 | 20.5000 | -1.50 | (-6.82%) | 12 | 246 |
31.05.2024 12:51:36 | 211 | 20.4000 | -1.60 | (-7.27%) | 37 | 755 |
31.05.2024 12:51:36 | 210 | 20.4000 | -1.60 | (-7.27%) | 23 | 469 |
31.05.2024 12:51:30 | 209 | 20.4000 | -1.60 | (-7.27%) | 51 | 1 040 |
31.05.2024 12:50:33 | 208 | 20.4000 | -1.60 | (-7.27%) | 111 | 2 264 |
31.05.2024 12:40:58 | 207 | 20.2000 | -1.80 | (-8.18%) | 30 | 606 |
31.05.2024 12:38:11 | 206 | 20.5000 | -1.50 | (-6.82%) | 99 | 2 030 |
31.05.2024 12:38:11 | 205 | 20.5000 | -1.50 | (-6.82%) | 101 | 2 071 |
31.05.2024 12:38:07 | 204 | 20.5000 | -1.50 | (-6.82%) | 10 | 205 |
31.05.2024 12:33:59 | 203 | 20.9000 | -1.10 | (-5.00%) | 1 | 21 |
31.05.2024 12:33:52 | 202 | 20.0000 | -2.00 | (-9.09%) | 1397 | 27 940 |
31.05.2024 12:33:52 | 201 | 20.0000 | -2.00 | (-9.09%) | 1795 | 35 900 |
31.05.2024 12:33:52 | 200 | 20.0000 | -2.00 | (-9.09%) | 4 | 80 |
31.05.2024 12:33:52 | 199 | 20.0000 | -2.00 | (-9.09%) | 4 | 80 |
31.05.2024 12:33:52 | 198 | 20.1000 | -1.90 | (-8.64%) | 222 | 4 462 |
31.05.2024 12:33:52 | 197 | 20.1000 | -1.90 | (-8.64%) | 9 | 181 |
31.05.2024 12:33:52 | 196 | 20.1000 | -1.90 | (-8.64%) | 111 | 2 231 |
31.05.2024 12:33:52 | 195 | 20.1000 | -1.90 | (-8.64%) | 50 | 1 005 |
31.05.2024 12:33:52 | 194 | 20.1000 | -1.90 | (-8.64%) | 60 | 1 206 |
31.05.2024 12:33:52 | 193 | 20.1000 | -1.90 | (-8.64%) | 4 | 80 |
31.05.2024 12:33:52 | 192 | 20.2000 | -1.80 | (-8.18%) | 9 | 182 |
31.05.2024 12:33:52 | 191 | 20.2000 | -1.80 | (-8.18%) | 16 | 323 |
31.05.2024 12:33:52 | 190 | 20.2000 | -1.80 | (-8.18%) | 2 | 40 |
31.05.2024 12:33:52 | 189 | 20.2000 | -1.80 | (-8.18%) | 28 | 566 |
31.05.2024 12:33:52 | 188 | 20.3000 | -1.70 | (-7.73%) | 9 | 183 |
31.05.2024 12:33:52 | 187 | 20.3000 | -1.70 | (-7.73%) | 200 | 4 060 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLMRCOR00016 |
---|---|
Data debiutu: | 19.07.2007 |
Liczba akcji: | 15 569 277 |
Kapitalizacja: | 340 967 166 |
Enterprise Value: | 416 921 166 |
Branża: | Budownictwo |
Mercor jest producentem i dostawcą biernych systemów ochrony przeciwpożarowej. Spółka oferuje takie rozwiązania jak m.in. systemy oddymiania,... Mercor jest producentem i dostawcą biernych systemów ochrony przeciwpożarowej. Spółka oferuje takie rozwiązania jak m.in. systemy oddymiania, odprowadzania ciepła i doświetleń dachowych, systemy wentylacji pożarowej oraz zabezpieczenia ogniochronne konstrukcji budowlanych. Większość asortymentu jest produkowana na indywidualne zamówienie klienta. Spółka działa na rynku polskim, w krajach Europy Środkowo-Wschodniej oraz w Rosji i Hiszpanii.
Nazwa: | MERCOR SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Grzegorza z Sanoka 2, 80-408, Gdańsk, POLSKA |
CEO: | Krzysztof Krempeć |
NIP: | 5840302214 |
REGON: | 008047521 |
KRS: | 0000217729 |
Telefon: | +48 (58) 341 42 45 |
WWW: | http://www.mercor.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus