Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
30.50+0.60(+2.01%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:00:00 | 65 | 30.5000 | +0.60 | (+2.01%) | 200 | 6 100 |
| 20.12.2024 17:00:00 | 64 | 30.5000 | +0.60 | (+2.01%) | 830 | 25 315 |
| 20.12.2024 17:00:00 | 63 | 30.5000 | +0.60 | (+2.01%) | 100 | 3 050 |
| 20.12.2024 17:00:00 | 62 | 30.5000 | +0.60 | (+2.01%) | 5 | 153 |
| 20.12.2024 17:00:00 | 61 | 30.5000 | +0.60 | (+2.01%) | 238 | 7 259 |
| 20.12.2024 17:00:00 | 60 | 30.5000 | +0.60 | (+2.01%) | 1 | 31 |
| 20.12.2024 17:00:00 | 59 | 30.5000 | +0.60 | (+2.01%) | 1653 | 50 417 |
| 20.12.2024 17:00:00 | 58 | 30.5000 | +0.60 | (+2.01%) | 285 | 8 693 |
| 20.12.2024 17:00:00 | 57 | 30.5000 | +0.60 | (+2.01%) | 278 | 8 479 |
| 20.12.2024 17:00:00 | 56 | 30.5000 | +0.60 | (+2.01%) | 74 | 2 257 |
| 20.12.2024 16:46:52 | 55 | 30.0000 | +0.10 | (+0.33%) | 100 | 3 000 |
| 20.12.2024 16:43:31 | 54 | 30.0000 | +0.10 | (+0.33%) | 100 | 3 000 |
| 20.12.2024 16:42:35 | 53 | 30.0000 | +0.10 | (+0.33%) | 20 | 600 |
| 20.12.2024 16:42:35 | 52 | 30.0000 | +0.10 | (+0.33%) | 500 | 15 000 |
| 20.12.2024 16:42:35 | 51 | 30.0000 | +0.10 | (+0.33%) | 100 | 3 000 |
| 20.12.2024 16:42:35 | 50 | 30.0000 | +0.10 | (+0.33%) | 60 | 1 800 |
| 20.12.2024 16:42:35 | 49 | 29.9000 | 0.00 | (0.00%) | 200 | 5 980 |
| 20.12.2024 16:42:35 | 48 | 29.9000 | 0.00 | (0.00%) | 180 | 5 382 |
| 20.12.2024 16:42:35 | 47 | 29.9000 | 0.00 | (0.00%) | 2 | 60 |
| 20.12.2024 16:42:35 | 46 | 29.8000 | -0.10 | (-0.33%) | 100 | 2 980 |
| 20.12.2024 16:42:35 | 45 | 29.8000 | -0.10 | (-0.33%) | 51 | 1 520 |
| 20.12.2024 16:42:35 | 44 | 29.6000 | -0.30 | (-1.00%) | 100 | 2 960 |
| 20.12.2024 15:54:49 | 43 | 29.4000 | -0.50 | (-1.67%) | 50 | 1 470 |
| 20.12.2024 15:54:49 | 42 | 29.5000 | -0.40 | (-1.34%) | 59 | 1 741 |
| 20.12.2024 15:54:49 | 41 | 29.5000 | -0.40 | (-1.34%) | 51 | 1 505 |
| 20.12.2024 15:54:49 | 40 | 29.5000 | -0.40 | (-1.34%) | 7 | 207 |
| 20.12.2024 15:54:49 | 39 | 29.6000 | -0.30 | (-1.00%) | 220 | 6 512 |
| 20.12.2024 15:53:28 | 38 | 29.9000 | 0.00 | (0.00%) | 1 | 30 |
| 20.12.2024 15:51:23 | 37 | 29.9000 | 0.00 | (0.00%) | 2 | 60 |
| 20.12.2024 15:23:09 | 36 | 29.6000 | -0.30 | (-1.00%) | 5 | 148 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 14:59:03 | 35 | 29.5000 | -0.40 | (-1.34%) | 3 | 89 |
| 20.12.2024 14:49:23 | 34 | 29.9000 | 0.00 | (0.00%) | 5 | 150 |
| 20.12.2024 14:45:55 | 33 | 29.9000 | 0.00 | (0.00%) | 850 | 25 415 |
| 20.12.2024 14:45:55 | 32 | 29.8000 | -0.10 | (-0.33%) | 200 | 5 960 |
| 20.12.2024 14:45:55 | 31 | 29.7000 | -0.20 | (-0.67%) | 10 | 297 |
| 20.12.2024 14:13:33 | 30 | 29.4000 | -0.50 | (-1.67%) | 50 | 1 470 |
| 20.12.2024 13:47:33 | 29 | 29.4000 | -0.50 | (-1.67%) | 348 | 10 231 |
| 20.12.2024 13:47:05 | 28 | 29.4000 | -0.50 | (-1.67%) | 188 | 5 527 |
| 20.12.2024 13:47:00 | 27 | 29.4000 | -0.50 | (-1.67%) | 111 | 3 263 |
| 20.12.2024 13:47:00 | 26 | 29.4000 | -0.50 | (-1.67%) | 81 | 2 381 |
| 20.12.2024 13:47:00 | 25 | 29.3000 | -0.60 | (-2.01%) | 111 | 3 252 |
| 20.12.2024 13:47:00 | 24 | 29.2000 | -0.70 | (-2.34%) | 111 | 3 241 |
| 20.12.2024 13:47:00 | 23 | 29.1000 | -0.80 | (-2.68%) | 10 | 291 |
| 20.12.2024 12:54:06 | 22 | 29.0000 | -0.90 | (-3.01%) | 144 | 4 176 |
| 20.12.2024 12:53:58 | 21 | 29.0000 | -0.90 | (-3.01%) | 111 | 3 219 |
| 20.12.2024 12:19:01 | 20 | 28.9000 | -1.00 | (-3.34%) | 2 | 58 |
| 20.12.2024 12:10:55 | 19 | 28.8000 | -1.10 | (-3.68%) | 1 | 29 |
| 20.12.2024 10:44:36 | 18 | 28.6000 | -1.30 | (-4.35%) | 679 | 19 419 |
| 20.12.2024 10:44:36 | 17 | 28.6000 | -1.30 | (-4.35%) | 111 | 3 175 |
| 20.12.2024 10:44:36 | 16 | 28.7000 | -1.20 | (-4.01%) | 199 | 5 711 |
| 20.12.2024 10:44:36 | 15 | 28.7000 | -1.20 | (-4.01%) | 222 | 6 371 |
| 20.12.2024 10:25:16 | 14 | 29.0000 | -0.90 | (-3.01%) | 108 | 3 132 |
| 20.12.2024 10:25:16 | 13 | 28.9000 | -1.00 | (-3.34%) | 3 | 87 |
| 20.12.2024 10:20:10 | 12 | 28.4000 | -1.50 | (-5.02%) | 1 | 28 |
| 20.12.2024 10:20:01 | 11 | 28.5000 | -1.40 | (-4.68%) | 1 | 29 |
| 20.12.2024 10:19:39 | 10 | 29.3000 | -0.60 | (-2.01%) | 102 | 2 989 |
| 20.12.2024 10:19:22 | 9 | 29.4000 | -0.50 | (-1.67%) | 1 | 29 |
| 20.12.2024 10:19:22 | 8 | 29.4000 | -0.50 | (-1.67%) | 148 | 4 351 |
| 20.12.2024 10:17:48 | 7 | 29.4000 | -0.50 | (-1.67%) | 137 | 4 028 |
| 20.12.2024 10:17:48 | 6 | 29.4000 | -0.50 | (-1.67%) | 13 | 382 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 10:14:48 | 5 | 29.5000 | -0.40 | (-1.34%) | 1 | 30 |
| 20.12.2024 10:14:48 | 4 | 29.5000 | -0.40 | (-1.34%) | 178 | 5 251 |
| 20.12.2024 10:06:05 | 3 | 29.5000 | -0.40 | (-1.34%) | 8 | 236 |
| 20.12.2024 09:02:12 | 2 | 30.0000 | +0.10 | (+0.33%) | 1 | 30 |
| 20.12.2024 09:00:00 | 1 | 29.5000 | -0.40 | (-1.34%) | 20 | 590 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 17:00:00 | 69 | 29.9000 | +0.20 | (+0.67%) | 49 | 1 465 |
| 19.12.2024 17:00:00 | 68 | 29.9000 | +0.20 | (+0.67%) | 1 | 30 |
| 19.12.2024 16:48:18 | 67 | 29.9000 | +0.20 | (+0.67%) | 9 | 269 |
| 19.12.2024 16:48:16 | 66 | 29.9000 | +0.20 | (+0.67%) | 250 | 7 475 |
| 19.12.2024 16:47:49 | 65 | 29.9000 | +0.20 | (+0.67%) | 700 | 20 930 |
| 19.12.2024 16:47:49 | 64 | 29.9000 | +0.20 | (+0.67%) | 300 | 8 970 |
| 19.12.2024 16:47:49 | 63 | 29.9000 | +0.20 | (+0.67%) | 53 | 1 585 |
| 19.12.2024 16:47:49 | 62 | 29.8000 | +0.10 | (+0.34%) | 100 | 2 980 |
| 19.12.2024 16:47:49 | 61 | 29.8000 | +0.10 | (+0.34%) | 30 | 894 |
| 19.12.2024 16:47:49 | 60 | 29.7000 | 0.00 | (0.00%) | 2 | 59 |
| 19.12.2024 16:47:49 | 59 | 29.7000 | 0.00 | (0.00%) | 56 | 1 663 |
| 19.12.2024 16:47:24 | 58 | 29.4000 | -0.30 | (-1.01%) | 35 | 1 029 |
| 19.12.2024 16:24:05 | 57 | 29.7000 | 0.00 | (0.00%) | 561 | 16 662 |
| 19.12.2024 16:24:05 | 56 | 29.7000 | 0.00 | (0.00%) | 258 | 7 663 |
| 19.12.2024 16:24:05 | 55 | 29.7000 | 0.00 | (0.00%) | 31 | 921 |
| 19.12.2024 16:24:05 | 54 | 29.6000 | -0.10 | (-0.34%) | 500 | 14 800 |
| 19.12.2024 16:24:05 | 53 | 29.4000 | -0.30 | (-1.01%) | 50 | 1 470 |
| 19.12.2024 16:24:05 | 52 | 29.4000 | -0.30 | (-1.01%) | 100 | 2 940 |
| 19.12.2024 16:22:17 | 51 | 29.3000 | -0.40 | (-1.35%) | 48 | 1 406 |
| 19.12.2024 15:52:51 | 50 | 29.3000 | -0.40 | (-1.35%) | 6 | 176 |
| 19.12.2024 15:52:35 | 49 | 29.1000 | -0.60 | (-2.02%) | 111 | 3 230 |
| 19.12.2024 15:52:32 | 48 | 29.1000 | -0.60 | (-2.02%) | 260 | 7 566 |
| 19.12.2024 15:52:18 | 47 | 29.1000 | -0.60 | (-2.02%) | 21 | 611 |
| 19.12.2024 15:52:18 | 46 | 29.1000 | -0.60 | (-2.02%) | 46 | 1 339 |
| 19.12.2024 15:52:18 | 45 | 29.0000 | -0.70 | (-2.36%) | 54 | 1 566 |
| 19.12.2024 15:52:18 | 44 | 29.0000 | -0.70 | (-2.36%) | 151 | 4 379 |
| 19.12.2024 15:52:18 | 43 | 29.0000 | -0.70 | (-2.36%) | 20 | 580 |
| 19.12.2024 15:52:18 | 42 | 28.9000 | -0.80 | (-2.69%) | 111 | 3 208 |
| 19.12.2024 15:52:18 | 41 | 28.8000 | -0.90 | (-3.03%) | 20 | 576 |
| 19.12.2024 15:52:18 | 40 | 28.8000 | -0.90 | (-3.03%) | 111 | 3 197 |
| 19.12.2024 15:36:42 | 39 | 28.5000 | -1.20 | (-4.04%) | 50 | 1 425 |
| 19.12.2024 13:46:11 | 38 | 28.3000 | -1.40 | (-4.71%) | 14 | 396 |
| 19.12.2024 13:46:11 | 37 | 28.4000 | -1.30 | (-4.38%) | 111 | 3 152 |
| 19.12.2024 13:46:11 | 36 | 28.5000 | -1.20 | (-4.04%) | 100 | 2 850 |
| 19.12.2024 13:09:01 | 35 | 28.2000 | -1.50 | (-5.05%) | 38 | 1 072 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 569 277 |
| Kapitalizacja: | 474 862 949 |
| Enterprise Value: | 533 451 949 |
| 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
