Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
24.20-0.20(-0.82%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:54:03 | 18 | 24.2000 | -0.20 | (-0.82%) | 59 | 1 428 |
| 10:53:22 | 17 | 24.3000 | -0.10 | (-0.41%) | 41 | 996 |
| 10:39:20 | 16 | 24.2000 | -0.20 | (-0.82%) | 30 | 726 |
| 10:25:03 | 15 | 24.4000 | 0.00 | (0.00%) | 70 | 1 708 |
| 09:22:22 | 14 | 24.4000 | 0.00 | (0.00%) | 107 | 2 611 |
| 09:22:22 | 13 | 24.4000 | 0.00 | (0.00%) | 159 | 3 880 |
| 09:21:13 | 12 | 24.4000 | 0.00 | (0.00%) | 315 | 7 686 |
| 09:21:13 | 11 | 24.4000 | 0.00 | (0.00%) | 48 | 1 171 |
| 09:20:47 | 10 | 24.3000 | -0.10 | (-0.41%) | 333 | 8 092 |
| 09:18:10 | 9 | 24.0000 | -0.40 | (-1.64%) | 166 | 3 984 |
| 09:18:10 | 8 | 24.0000 | -0.40 | (-1.64%) | 108 | 2 592 |
| 09:18:10 | 7 | 24.1000 | -0.30 | (-1.23%) | 111 | 2 675 |
| 09:18:10 | 6 | 24.1000 | -0.30 | (-1.23%) | 111 | 2 675 |
| 09:18:10 | 5 | 24.1000 | -0.30 | (-1.23%) | 111 | 2 675 |
| 09:17:46 | 4 | 24.2000 | -0.20 | (-0.82%) | 111 | 2 686 |
| 09:00:00 | 3 | 24.4000 | 0.00 | (0.00%) | 2 | 49 |
| 09:00:00 | 2 | 24.4000 | 0.00 | (0.00%) | 2 | 49 |
| 09:00:00 | 1 | 24.4000 | 0.00 | (0.00%) | 2 | 49 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 13:57:06 | 17 | 24.4000 | +0.10 | (+0.41%) | 600 | 14 640 |
| 20.11.2024 13:32:35 | 16 | 24.4000 | +0.10 | (+0.41%) | 1 | 24 |
| 20.11.2024 12:04:19 | 15 | 24.5000 | +0.20 | (+0.82%) | 149 | 3 651 |
| 20.11.2024 11:58:06 | 14 | 24.5000 | +0.20 | (+0.82%) | 128 | 3 136 |
| 20.11.2024 11:48:45 | 13 | 24.5000 | +0.20 | (+0.82%) | 40 | 980 |
| 20.11.2024 11:48:45 | 12 | 24.5000 | +0.20 | (+0.82%) | 111 | 2 720 |
| 20.11.2024 11:48:45 | 11 | 24.5000 | +0.20 | (+0.82%) | 221 | 5 415 |
| 20.11.2024 11:11:54 | 10 | 24.5000 | +0.20 | (+0.82%) | 1 | 25 |
| 20.11.2024 10:17:19 | 9 | 24.4000 | +0.10 | (+0.41%) | 246 | 6 002 |
| 20.11.2024 09:37:13 | 8 | 24.4000 | +0.10 | (+0.41%) | 309 | 7 540 |
| 20.11.2024 09:37:13 | 7 | 24.4000 | +0.10 | (+0.41%) | 1 | 24 |
| 20.11.2024 09:36:30 | 6 | 24.4000 | +0.10 | (+0.41%) | 1 | 24 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 09:35:20 | 5 | 24.3000 | 0.00 | (0.00%) | 79 | 1 920 |
| 20.11.2024 09:35:20 | 4 | 24.3000 | 0.00 | (0.00%) | 421 | 10 230 |
| 20.11.2024 09:00:00 | 3 | 24.0000 | -0.30 | (-1.23%) | 3 | 72 |
| 20.11.2024 09:00:00 | 2 | 24.0000 | -0.30 | (-1.23%) | 57 | 1 368 |
| 20.11.2024 09:00:00 | 1 | 24.0000 | -0.30 | (-1.23%) | 53 | 1 272 |
| 19.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 16:47:59 | 38 | 24.3000 | -0.30 | (-1.22%) | 1 | 24 |
| 19.11.2024 16:21:02 | 37 | 24.3000 | -0.30 | (-1.22%) | 1 | 24 |
| 19.11.2024 16:21:02 | 36 | 24.2000 | -0.40 | (-1.63%) | 1 | 24 |
| 19.11.2024 16:04:33 | 35 | 23.7000 | -0.90 | (-3.66%) | 693 | 16 424 |
| 19.11.2024 15:48:35 | 34 | 23.7000 | -0.90 | (-3.66%) | 121 | 2 868 |
| 19.11.2024 15:48:27 | 33 | 23.7000 | -0.90 | (-3.66%) | 500 | 11 850 |
| 19.11.2024 15:36:00 | 32 | 23.7000 | -0.90 | (-3.66%) | 1 | 24 |
| 19.11.2024 15:24:36 | 31 | 23.7000 | -0.90 | (-3.66%) | 71 | 1 683 |
| 19.11.2024 15:24:29 | 30 | 23.7000 | -0.90 | (-3.66%) | 50 | 1 185 |
| 19.11.2024 15:21:31 | 29 | 23.7000 | -0.90 | (-3.66%) | 360 | 8 532 |
| 19.11.2024 15:21:31 | 28 | 23.7000 | -0.90 | (-3.66%) | 41 | 972 |
| 19.11.2024 15:21:31 | 27 | 23.7000 | -0.90 | (-3.66%) | 20 | 474 |
| 19.11.2024 15:20:10 | 26 | 24.0000 | -0.60 | (-2.44%) | 165 | 3 960 |
| 19.11.2024 15:20:10 | 25 | 24.0000 | -0.60 | (-2.44%) | 25 | 600 |
| 19.11.2024 15:20:10 | 24 | 24.0000 | -0.60 | (-2.44%) | 1 | 24 |
| 19.11.2024 15:20:10 | 23 | 24.0000 | -0.60 | (-2.44%) | 111 | 2 664 |
| 19.11.2024 15:20:10 | 22 | 24.1000 | -0.50 | (-2.03%) | 222 | 5 350 |
| 19.11.2024 15:20:10 | 21 | 24.1000 | -0.50 | (-2.03%) | 222 | 5 350 |
| 19.11.2024 15:20:10 | 20 | 24.1000 | -0.50 | (-2.03%) | 1 | 24 |
| 19.11.2024 15:20:10 | 19 | 24.1000 | -0.50 | (-2.03%) | 200 | 4 820 |
| 19.11.2024 15:20:10 | 18 | 24.2000 | -0.40 | (-1.63%) | 200 | 4 840 |
| 19.11.2024 15:20:10 | 17 | 24.2000 | -0.40 | (-1.63%) | 113 | 2 735 |
| 19.11.2024 15:20:10 | 16 | 24.2000 | -0.40 | (-1.63%) | 1 | 24 |
| 19.11.2024 15:20:10 | 15 | 24.2000 | -0.40 | (-1.63%) | 97 | 2 347 |
| 19.11.2024 15:20:00 | 14 | 24.3000 | -0.30 | (-1.22%) | 285 | 6 926 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 15:04:21 | 13 | 24.5000 | -0.10 | (-0.41%) | 246 | 6 027 |
| 19.11.2024 15:01:13 | 12 | 24.5000 | -0.10 | (-0.41%) | 1 | 25 |
| 19.11.2024 15:01:03 | 11 | 24.3000 | -0.30 | (-1.22%) | 32 | 778 |
| 19.11.2024 14:34:31 | 10 | 24.3000 | -0.30 | (-1.22%) | 1300 | 31 590 |
| 19.11.2024 14:26:31 | 9 | 24.3000 | -0.30 | (-1.22%) | 110 | 2 673 |
| 19.11.2024 13:07:15 | 8 | 24.3000 | -0.30 | (-1.22%) | 221 | 5 370 |
| 19.11.2024 13:04:49 | 7 | 24.3000 | -0.30 | (-1.22%) | 52 | 1 264 |
| 19.11.2024 13:04:49 | 6 | 24.3000 | -0.30 | (-1.22%) | 8 | 194 |
| 19.11.2024 11:07:45 | 5 | 24.3000 | -0.30 | (-1.22%) | 1 | 24 |
| 19.11.2024 10:20:40 | 4 | 24.5000 | -0.10 | (-0.41%) | 92 | 2 254 |
| 19.11.2024 09:42:48 | 3 | 24.5000 | -0.10 | (-0.41%) | 130 | 3 185 |
| 19.11.2024 09:27:37 | 2 | 24.6000 | 0.00 | (0.00%) | 5 | 123 |
| 19.11.2024 09:00:00 | 1 | 24.6000 | 0.00 | (0.00%) | 2 | 49 |
| 18.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.11.2024 16:43:06 | 16 | 24.6000 | +0.30 | (+1.23%) | 1 | 25 |
| 18.11.2024 12:29:51 | 15 | 24.7000 | +0.40 | (+1.65%) | 315 | 7 781 |
| 18.11.2024 12:29:51 | 14 | 24.7000 | +0.40 | (+1.65%) | 200 | 4 940 |
| 18.11.2024 12:29:51 | 13 | 24.7000 | +0.40 | (+1.65%) | 5 | 124 |
| 18.11.2024 12:29:51 | 12 | 24.6000 | +0.30 | (+1.23%) | 345 | 8 487 |
| 18.11.2024 12:29:51 | 11 | 24.6000 | +0.30 | (+1.23%) | 135 | 3 321 |
| 18.11.2024 09:51:25 | 10 | 24.4000 | +0.10 | (+0.41%) | 345 | 8 418 |
| 18.11.2024 09:38:48 | 9 | 24.4000 | +0.10 | (+0.41%) | 9 | 220 |
| 18.11.2024 09:18:40 | 8 | 24.3000 | 0.00 | (0.00%) | 1 | 24 |
| 18.11.2024 09:03:09 | 7 | 24.4000 | +0.10 | (+0.41%) | 235 | 5 734 |
| 18.11.2024 09:00:00 | 6 | 24.4000 | +0.10 | (+0.41%) | 2 | 49 |
| 18.11.2024 09:00:00 | 5 | 24.4000 | +0.10 | (+0.41%) | 2 | 49 |
| 18.11.2024 09:00:00 | 4 | 24.4000 | +0.10 | (+0.41%) | 2 | 49 |
| 18.11.2024 09:00:00 | 3 | 24.4000 | +0.10 | (+0.41%) | 2 | 49 |
| 18.11.2024 09:00:00 | 2 | 24.4000 | +0.10 | (+0.41%) | 2 | 49 |
| 18.11.2024 09:00:00 | 1 | 24.4000 | +0.10 | (+0.41%) | 2 | 49 |
| 15.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.11.2024 14:06:11 | 15 | 24.3000 | 0.00 | (0.00%) | 10 | 243 |
| 15.11.2024 11:22:01 | 14 | 24.3000 | 0.00 | (0.00%) | 25 | 608 |
| 15.11.2024 11:15:14 | 13 | 24.3000 | 0.00 | (0.00%) | 200 | 4 860 |
| 15.11.2024 11:15:14 | 12 | 24.3000 | 0.00 | (0.00%) | 1 | 24 |
| 15.11.2024 11:15:14 | 11 | 24.3000 | 0.00 | (0.00%) | 23 | 559 |
| 15.11.2024 11:15:14 | 10 | 24.4000 | +0.10 | (+0.41%) | 111 | 2 708 |
| 15.11.2024 11:00:02 | 9 | 24.6000 | +0.30 | (+1.23%) | 93 | 2 288 |
| 15.11.2024 10:28:22 | 8 | 24.6000 | +0.30 | (+1.23%) | 5 | 123 |
| 15.11.2024 10:28:08 | 7 | 24.6000 | +0.30 | (+1.23%) | 136 | 3 346 |
| 15.11.2024 10:25:57 | 6 | 24.6000 | +0.30 | (+1.23%) | 1 | 25 |
| 15.11.2024 09:24:23 | 5 | 24.3000 | 0.00 | (0.00%) | 4 | 97 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 569 277 |
| Kapitalizacja: | 376 776 503 |
| Enterprise Value: | 435 365 503 |
| 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
