Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje MCR (MERCOR)
24.90-0.30(-1.19%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.03.2025 16:19:49 | 4 | 24.9000 | -0.30 | (-1.19%) | 4 | 100 |
| 28.03.2025 10:57:56 | 3 | 24.9000 | -0.30 | (-1.19%) | 92 | 2 291 |
| 28.03.2025 10:57:56 | 2 | 24.9000 | -0.30 | (-1.19%) | 8 | 199 |
| 28.03.2025 09:00:00 | 1 | 25.1000 | -0.10 | (-0.40%) | 2 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 27.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2025 13:57:04 | 8 | 25.2000 | +0.30 | (+1.20%) | 170 | 4 284 |
| 27.03.2025 13:57:04 | 7 | 25.2000 | +0.30 | (+1.20%) | 1 | 25 |
| 27.03.2025 13:57:04 | 6 | 25.2000 | +0.30 | (+1.20%) | 1 | 25 |
| 27.03.2025 13:57:04 | 5 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 27.03.2025 13:57:04 | 4 | 25.1000 | +0.20 | (+0.80%) | 27 | 678 |
| 27.03.2025 09:12:11 | 3 | 25.1000 | +0.20 | (+0.80%) | 4 | 100 |
| 27.03.2025 09:12:11 | 2 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 27.03.2025 09:00:26 | 1 | 25.1000 | +0.20 | (+0.80%) | 2 | 50 |
| 26.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 16:48:10 | 61 | 24.9000 | 0.00 | (0.00%) | 22 | 548 |
| 26.03.2025 16:48:10 | 60 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 26.03.2025 15:54:07 | 59 | 25.3000 | +0.40 | (+1.61%) | 1 | 25 |
| 26.03.2025 15:54:07 | 58 | 25.2000 | +0.30 | (+1.20%) | 1 | 25 |
| 26.03.2025 15:54:07 | 57 | 25.2000 | +0.30 | (+1.20%) | 1 | 25 |
| 26.03.2025 15:54:07 | 56 | 25.2000 | +0.30 | (+1.20%) | 1 | 25 |
| 26.03.2025 15:38:35 | 55 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 26.03.2025 15:38:35 | 54 | 25.1000 | +0.20 | (+0.80%) | 99 | 2 485 |
| 26.03.2025 15:38:35 | 53 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 26.03.2025 15:38:35 | 52 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 26.03.2025 15:38:35 | 51 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 26.03.2025 15:38:35 | 50 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 26.03.2025 15:38:35 | 49 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 26.03.2025 15:38:35 | 48 | 25.1000 | +0.20 | (+0.80%) | 49 | 1 230 |
| 26.03.2025 15:38:35 | 47 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 26.03.2025 15:19:43 | 46 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 26.03.2025 15:19:43 | 45 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 26.03.2025 15:19:43 | 44 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 15:19:43 | 43 | 25.0000 | +0.10 | (+0.40%) | 60 | 1 500 |
| 26.03.2025 15:19:43 | 42 | 25.0000 | +0.10 | (+0.40%) | 66 | 1 650 |
| 26.03.2025 15:19:43 | 41 | 25.0000 | +0.10 | (+0.40%) | 11 | 275 |
| 26.03.2025 15:07:15 | 40 | 24.9000 | 0.00 | (0.00%) | 1 | 25 |
| 26.03.2025 15:07:15 | 39 | 24.9000 | 0.00 | (0.00%) | 27 | 672 |
| 26.03.2025 15:00:39 | 38 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 26.03.2025 14:36:24 | 37 | 24.9000 | 0.00 | (0.00%) | 6 | 149 |
| 26.03.2025 14:36:24 | 36 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 26.03.2025 13:35:08 | 35 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 26.03.2025 13:28:56 | 34 | 24.6000 | -0.30 | (-1.20%) | 98 | 2 411 |
| 26.03.2025 13:28:56 | 33 | 24.7000 | -0.20 | (-0.80%) | 1 | 25 |
| 26.03.2025 13:28:56 | 32 | 24.7000 | -0.20 | (-0.80%) | 1 | 25 |
| 26.03.2025 11:44:04 | 31 | 24.9000 | 0.00 | (0.00%) | 59 | 1 469 |
| 26.03.2025 11:44:04 | 30 | 24.9000 | 0.00 | (0.00%) | 1 | 25 |
| 26.03.2025 11:44:04 | 29 | 24.9000 | 0.00 | (0.00%) | 51 | 1 270 |
| 26.03.2025 11:43:03 | 28 | 24.8000 | -0.10 | (-0.40%) | 77 | 1 910 |
| 26.03.2025 10:35:21 | 27 | 24.6000 | -0.30 | (-1.20%) | 158 | 3 887 |
| 26.03.2025 10:35:21 | 26 | 24.6000 | -0.30 | (-1.20%) | 1 | 25 |
| 26.03.2025 10:25:18 | 25 | 24.6000 | -0.30 | (-1.20%) | 9 | 221 |
| 26.03.2025 10:25:18 | 24 | 24.6000 | -0.30 | (-1.20%) | 10 | 246 |
| 26.03.2025 10:25:18 | 23 | 24.6000 | -0.30 | (-1.20%) | 196 | 4 822 |
| 26.03.2025 10:05:38 | 22 | 24.6000 | -0.30 | (-1.20%) | 104 | 2 558 |
| 26.03.2025 10:05:38 | 21 | 24.6000 | -0.30 | (-1.20%) | 36 | 886 |
| 26.03.2025 10:05:38 | 20 | 24.6000 | -0.30 | (-1.20%) | 234 | 5 756 |
| 26.03.2025 10:05:38 | 19 | 24.6000 | -0.30 | (-1.20%) | 1 | 25 |
| 26.03.2025 10:05:38 | 18 | 24.6000 | -0.30 | (-1.20%) | 1 | 25 |
| 26.03.2025 10:05:38 | 17 | 24.6000 | -0.30 | (-1.20%) | 111 | 2 731 |
| 26.03.2025 10:05:38 | 16 | 24.7000 | -0.20 | (-0.80%) | 10 | 247 |
| 26.03.2025 10:05:38 | 15 | 24.7000 | -0.20 | (-0.80%) | 240 | 5 928 |
| 26.03.2025 10:05:38 | 14 | 24.7000 | -0.20 | (-0.80%) | 1 | 25 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 10:05:38 | 13 | 24.7000 | -0.20 | (-0.80%) | 1 | 25 |
| 26.03.2025 10:05:38 | 12 | 24.7000 | -0.20 | (-0.80%) | 1 | 25 |
| 26.03.2025 09:50:41 | 11 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 26.03.2025 09:50:41 | 10 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 26.03.2025 09:50:41 | 9 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 26.03.2025 09:50:41 | 8 | 24.8000 | -0.10 | (-0.40%) | 167 | 4 142 |
| 26.03.2025 09:21:01 | 7 | 24.8000 | -0.10 | (-0.40%) | 300 | 7 440 |
| 26.03.2025 09:00:56 | 6 | 24.8000 | -0.10 | (-0.40%) | 384 | 9 523 |
| 26.03.2025 09:00:56 | 5 | 24.9000 | 0.00 | (0.00%) | 4 | 100 |
| 26.03.2025 09:00:56 | 4 | 24.9000 | 0.00 | (0.00%) | 1 | 25 |
| 26.03.2025 09:00:00 | 3 | 25.0000 | +0.10 | (+0.40%) | 40 | 1 000 |
| 26.03.2025 09:00:00 | 2 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 26.03.2025 09:00:00 | 1 | 25.0000 | +0.10 | (+0.40%) | 70 | 1 750 |
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 16:26:48 | 19 | 24.9000 | -0.10 | (-0.40%) | 30 | 747 |
| 25.03.2025 16:25:47 | 18 | 24.9000 | -0.10 | (-0.40%) | 4 | 100 |
| 25.03.2025 15:09:53 | 17 | 25.0000 | 0.00 | (0.00%) | 30 | 750 |
| 25.03.2025 14:44:54 | 16 | 25.0000 | 0.00 | (0.00%) | 23 | 575 |
| 25.03.2025 14:44:54 | 15 | 25.0000 | 0.00 | (0.00%) | 26 | 650 |
| 25.03.2025 14:44:54 | 14 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 25.03.2025 12:53:49 | 13 | 24.9000 | -0.10 | (-0.40%) | 10 | 249 |
| 25.03.2025 12:53:16 | 12 | 24.9000 | -0.10 | (-0.40%) | 51 | 1 270 |
| 25.03.2025 12:53:16 | 11 | 24.9000 | -0.10 | (-0.40%) | 38 | 946 |
| 25.03.2025 11:55:45 | 10 | 24.9000 | -0.10 | (-0.40%) | 10 | 249 |
| 25.03.2025 10:39:52 | 9 | 24.9000 | -0.10 | (-0.40%) | 10 | 249 |
| 25.03.2025 09:54:51 | 8 | 24.8000 | -0.20 | (-0.80%) | 49 | 1 215 |
| 25.03.2025 09:54:51 | 7 | 24.8000 | -0.20 | (-0.80%) | 1 | 25 |
| 25.03.2025 09:24:16 | 6 | 24.9000 | -0.10 | (-0.40%) | 30 | 747 |
| 25.03.2025 09:24:13 | 5 | 24.9000 | -0.10 | (-0.40%) | 30 | 747 |
| 25.03.2025 09:10:53 | 4 | 24.9000 | -0.10 | (-0.40%) | 100 | 2 490 |
| 25.03.2025 09:00:00 | 3 | 24.9000 | -0.10 | (-0.40%) | 100 | 2 490 |
| 25.03.2025 09:00:00 | 2 | 24.9000 | -0.10 | (-0.40%) | 51 | 1 270 |
| 25.03.2025 09:00:00 | 1 | 24.9000 | -0.10 | (-0.40%) | 1 | 25 |
| 24.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.03.2025 14:52:58 | 27 | 25.0000 | -0.20 | (-0.79%) | 1 | 25 |
| 24.03.2025 13:06:59 | 26 | 25.1000 | -0.10 | (-0.40%) | 2 | 50 |
| 24.03.2025 13:06:58 | 25 | 25.0000 | -0.20 | (-0.79%) | 1 | 25 |
| 24.03.2025 13:06:58 | 24 | 25.0000 | -0.20 | (-0.79%) | 23 | 575 |
| 24.03.2025 13:06:49 | 23 | 25.0000 | -0.20 | (-0.79%) | 2 | 50 |
| 24.03.2025 13:06:43 | 22 | 25.0000 | -0.20 | (-0.79%) | 26 | 650 |
| 24.03.2025 13:06:43 | 21 | 24.9000 | -0.30 | (-1.19%) | 1 | 25 |
| 24.03.2025 13:06:43 | 20 | 24.9000 | -0.30 | (-1.19%) | 54 | 1 345 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 569 277 |
| Kapitalizacja: | 387 674 997 |
| Enterprise Value: | |
| 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
