Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
24.90-0.10(-0.40%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
16.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
16:39:05 | 20 | 24.9000 | -0.10 | (-0.40%) | 22 | 548 |
16:01:34 | 19 | 25.0000 | 0.00 | (0.00%) | 4 | 100 |
15:32:56 | 18 | 25.0000 | 0.00 | (0.00%) | 10 | 250 |
14:57:50 | 17 | 25.0000 | 0.00 | (0.00%) | 7 | 175 |
14:57:50 | 16 | 25.0000 | 0.00 | (0.00%) | 2 | 50 |
14:06:06 | 15 | 24.8000 | -0.20 | (-0.80%) | 1 | 25 |
11:45:30 | 14 | 25.0000 | 0.00 | (0.00%) | 97 | 2 425 |
11:44:05 | 13 | 25.0000 | 0.00 | (0.00%) | 201 | 5 025 |
09:30:27 | 12 | 25.1000 | +0.10 | (+0.40%) | 7 | 176 |
09:25:40 | 11 | 25.2000 | +0.20 | (+0.80%) | 1 | 25 |
09:21:45 | 10 | 25.0000 | 0.00 | (0.00%) | 15 | 375 |
09:15:41 | 9 | 25.0000 | 0.00 | (0.00%) | 108 | 2 700 |
09:11:31 | 8 | 25.0000 | 0.00 | (0.00%) | 3 | 75 |
09:00:00 | 7 | 24.8000 | -0.20 | (-0.80%) | 78 | 1 934 |
09:00:00 | 6 | 24.8000 | -0.20 | (-0.80%) | 121 | 3 001 |
09:00:00 | 5 | 24.8000 | -0.20 | (-0.80%) | 13 | 322 |
09:00:00 | 4 | 24.8000 | -0.20 | (-0.80%) | 111 | 2 753 |
09:00:00 | 3 | 24.8000 | -0.20 | (-0.80%) | 114 | 2 827 |
09:00:00 | 2 | 24.8000 | -0.20 | (-0.80%) | 86 | 2 133 |
09:00:00 | 1 | 24.8000 | -0.20 | (-0.80%) | 40 | 992 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
14.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
14.08.2024 16:39:13 | 23 | 25.0000 | +0.20 | (+0.81%) | 60 | 1 500 |
14.08.2024 16:39:13 | 22 | 25.0000 | +0.20 | (+0.81%) | 59 | 1 475 |
14.08.2024 16:26:43 | 21 | 25.1000 | +0.30 | (+1.21%) | 2 | 50 |
14.08.2024 14:13:16 | 20 | 25.1000 | +0.30 | (+1.21%) | 180 | 4 518 |
14.08.2024 14:13:16 | 19 | 25.1000 | +0.30 | (+1.21%) | 20 | 502 |
14.08.2024 12:32:21 | 18 | 25.1000 | +0.30 | (+1.21%) | 40 | 1 004 |
14.08.2024 12:32:21 | 17 | 25.1000 | +0.30 | (+1.21%) | 20 | 502 |
14.08.2024 12:21:40 | 16 | 25.0000 | +0.20 | (+0.81%) | 5 | 125 |
14.08.2024 12:21:40 | 15 | 25.0000 | +0.20 | (+0.81%) | 500 | 12 500 |
14.08.2024 12:21:40 | 14 | 25.0000 | +0.20 | (+0.81%) | 40 | 1 000 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
14.08.2024 12:21:40 | 13 | 25.0000 | +0.20 | (+0.81%) | 623 | 15 575 |
14.08.2024 11:56:49 | 12 | 25.0000 | +0.20 | (+0.81%) | 3 | 75 |
14.08.2024 10:36:32 | 11 | 24.8000 | 0.00 | (0.00%) | 196 | 4 861 |
14.08.2024 10:29:05 | 10 | 24.9000 | +0.10 | (+0.40%) | 4 | 100 |
14.08.2024 09:52:52 | 9 | 25.0000 | +0.20 | (+0.81%) | 20 | 500 |
14.08.2024 09:51:01 | 8 | 25.0000 | +0.20 | (+0.81%) | 1 | 25 |
14.08.2024 09:33:14 | 7 | 25.0000 | +0.20 | (+0.81%) | 40 | 1 000 |
14.08.2024 09:07:17 | 6 | 25.0000 | +0.20 | (+0.81%) | 313 | 7 825 |
14.08.2024 09:07:17 | 5 | 25.0000 | +0.20 | (+0.81%) | 124 | 3 100 |
14.08.2024 09:04:13 | 4 | 25.0000 | +0.20 | (+0.81%) | 3 | 75 |
14.08.2024 09:00:00 | 3 | 25.0000 | +0.20 | (+0.81%) | 28 | 700 |
14.08.2024 09:00:00 | 2 | 25.0000 | +0.20 | (+0.81%) | 80 | 2 000 |
14.08.2024 09:00:00 | 1 | 25.0000 | +0.20 | (+0.81%) | 2 | 50 |
13.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13.08.2024 16:18:16 | 58 | 24.8000 | +0.80 | (+3.33%) | 57 | 1 414 |
13.08.2024 16:18:16 | 57 | 24.9000 | +0.90 | (+3.75%) | 145 | 3 611 |
13.08.2024 15:25:26 | 56 | 24.9000 | +0.90 | (+3.75%) | 100 | 2 490 |
13.08.2024 15:22:32 | 55 | 24.9000 | +0.90 | (+3.75%) | 200 | 4 980 |
13.08.2024 14:51:38 | 54 | 24.9000 | +0.90 | (+3.75%) | 80 | 1 992 |
13.08.2024 14:29:49 | 53 | 24.9000 | +0.90 | (+3.75%) | 444 | 11 056 |
13.08.2024 14:29:49 | 52 | 24.9000 | +0.90 | (+3.75%) | 30 | 747 |
13.08.2024 14:29:49 | 51 | 24.9000 | +0.90 | (+3.75%) | 1 | 25 |
13.08.2024 14:29:02 | 50 | 24.9000 | +0.90 | (+3.75%) | 80 | 1 992 |
13.08.2024 14:28:31 | 49 | 24.8000 | +0.80 | (+3.33%) | 1 | 25 |
13.08.2024 14:28:31 | 48 | 24.8000 | +0.80 | (+3.33%) | 450 | 11 160 |
13.08.2024 14:28:31 | 47 | 24.8000 | +0.80 | (+3.33%) | 50 | 1 240 |
13.08.2024 14:28:31 | 46 | 24.8000 | +0.80 | (+3.33%) | 81 | 2 009 |
13.08.2024 14:28:31 | 45 | 24.8000 | +0.80 | (+3.33%) | 183 | 4 538 |
13.08.2024 14:26:39 | 44 | 24.8000 | +0.80 | (+3.33%) | 517 | 12 822 |
13.08.2024 14:26:39 | 43 | 24.7000 | +0.70 | (+2.92%) | 324 | 8 003 |
13.08.2024 14:26:39 | 42 | 24.7000 | +0.70 | (+2.92%) | 140 | 3 458 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13.08.2024 14:26:39 | 41 | 24.7000 | +0.70 | (+2.92%) | 19 | 469 |
13.08.2024 14:24:01 | 40 | 24.6000 | +0.60 | (+2.50%) | 42 | 1 033 |
13.08.2024 14:17:18 | 39 | 24.6000 | +0.60 | (+2.50%) | 12 | 295 |
13.08.2024 14:15:51 | 38 | 24.6000 | +0.60 | (+2.50%) | 345 | 8 487 |
13.08.2024 14:13:01 | 37 | 24.5000 | +0.50 | (+2.08%) | 75 | 1 838 |
13.08.2024 14:13:01 | 36 | 24.5000 | +0.50 | (+2.08%) | 1068 | 26 166 |
13.08.2024 14:12:57 | 35 | 24.5000 | +0.50 | (+2.08%) | 1 | 25 |
13.08.2024 14:08:50 | 34 | 24.4000 | +0.40 | (+1.67%) | 111 | 2 708 |
13.08.2024 14:08:32 | 33 | 24.4000 | +0.40 | (+1.67%) | 111 | 2 708 |
13.08.2024 14:08:32 | 32 | 24.4000 | +0.40 | (+1.67%) | 402 | 9 809 |
13.08.2024 13:53:22 | 31 | 24.4000 | +0.40 | (+1.67%) | 198 | 4 831 |
13.08.2024 13:31:18 | 30 | 24.3000 | +0.30 | (+1.25%) | 60 | 1 458 |
13.08.2024 13:13:23 | 29 | 24.3000 | +0.30 | (+1.25%) | 111 | 2 697 |
13.08.2024 12:09:32 | 28 | 24.0000 | 0.00 | (0.00%) | 10 | 240 |
13.08.2024 11:49:36 | 27 | 24.5000 | +0.50 | (+2.08%) | 166 | 4 067 |
13.08.2024 11:49:36 | 26 | 24.5000 | +0.50 | (+2.08%) | 56 | 1 372 |
13.08.2024 11:49:36 | 25 | 24.4000 | +0.40 | (+1.67%) | 111 | 2 708 |
13.08.2024 11:49:36 | 24 | 24.4000 | +0.40 | (+1.67%) | 77 | 1 879 |
13.08.2024 11:35:54 | 23 | 24.4000 | +0.40 | (+1.67%) | 23 | 561 |
13.08.2024 11:35:54 | 22 | 24.4000 | +0.40 | (+1.67%) | 16 | 390 |
13.08.2024 11:35:54 | 21 | 24.3000 | +0.30 | (+1.25%) | 111 | 2 697 |
13.08.2024 11:07:59 | 20 | 24.4000 | +0.40 | (+1.67%) | 84 | 2 050 |
13.08.2024 11:07:59 | 19 | 24.4000 | +0.40 | (+1.67%) | 16 | 390 |
13.08.2024 11:06:40 | 18 | 24.4000 | +0.40 | (+1.67%) | 203 | 4 953 |
13.08.2024 11:06:40 | 17 | 24.4000 | +0.40 | (+1.67%) | 110 | 2 684 |
13.08.2024 11:06:40 | 16 | 24.3000 | +0.30 | (+1.25%) | 100 | 2 430 |
13.08.2024 11:06:40 | 15 | 24.2000 | +0.20 | (+0.83%) | 111 | 2 686 |
13.08.2024 11:06:40 | 14 | 24.1000 | +0.10 | (+0.42%) | 101 | 2 434 |
13.08.2024 11:04:06 | 13 | 24.1000 | +0.10 | (+0.42%) | 10 | 241 |
13.08.2024 11:01:57 | 12 | 24.4000 | +0.40 | (+1.67%) | 1 | 24 |
13.08.2024 11:01:55 | 11 | 24.1000 | +0.10 | (+0.42%) | 106 | 2 555 |
13.08.2024 11:01:55 | 10 | 24.1000 | +0.10 | (+0.42%) | 27 | 651 |
13.08.2024 09:13:20 | 9 | 24.0000 | 0.00 | (0.00%) | 116 | 2 784 |
13.08.2024 09:13:08 | 8 | 24.0000 | 0.00 | (0.00%) | 111 | 2 664 |
13.08.2024 09:13:08 | 7 | 24.0000 | 0.00 | (0.00%) | 1 | 24 |
13.08.2024 09:13:08 | 6 | 24.0000 | 0.00 | (0.00%) | 155 | 3 720 |
13.08.2024 09:04:38 | 5 | 24.0000 | 0.00 | (0.00%) | 1 | 24 |
13.08.2024 09:04:38 | 4 | 23.9000 | -0.10 | (-0.42%) | 1 | 24 |
13.08.2024 09:04:38 | 3 | 23.9000 | -0.10 | (-0.42%) | 1 | 24 |
13.08.2024 09:04:38 | 2 | 23.9000 | -0.10 | (-0.42%) | 1 | 24 |
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: | 460 153 997 |
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