Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
26.00+0.10(+0.39%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 16:45:07 | 38 | 26.0000 | +0.10 | (+0.39%) | 10 | 260 |
| 21.02.2025 16:39:45 | 37 | 26.0000 | +0.10 | (+0.39%) | 99 | 2 574 |
| 21.02.2025 16:37:41 | 36 | 26.0000 | +0.10 | (+0.39%) | 874 | 22 724 |
| 21.02.2025 16:27:47 | 35 | 26.0000 | +0.10 | (+0.39%) | 31 | 806 |
| 21.02.2025 16:25:31 | 34 | 26.0000 | +0.10 | (+0.39%) | 97 | 2 522 |
| 21.02.2025 16:25:31 | 33 | 26.1000 | +0.20 | (+0.77%) | 2 | 52 |
| 21.02.2025 16:24:05 | 32 | 26.1000 | +0.20 | (+0.77%) | 1 | 26 |
| 21.02.2025 16:08:48 | 31 | 26.2000 | +0.30 | (+1.16%) | 3 | 79 |
| 21.02.2025 16:08:46 | 30 | 26.1000 | +0.20 | (+0.77%) | 77 | 2 010 |
| 21.02.2025 16:08:46 | 29 | 26.1000 | +0.20 | (+0.77%) | 23 | 600 |
| 21.02.2025 15:49:52 | 28 | 26.1000 | +0.20 | (+0.77%) | 3 | 78 |
| 21.02.2025 15:49:28 | 27 | 26.0000 | +0.10 | (+0.39%) | 1 | 26 |
| 21.02.2025 15:39:20 | 26 | 26.1000 | +0.20 | (+0.77%) | 125 | 3 263 |
| 21.02.2025 15:39:14 | 25 | 26.0000 | +0.10 | (+0.39%) | 100 | 2 600 |
| 21.02.2025 15:39:14 | 24 | 25.9000 | 0.00 | (0.00%) | 100 | 2 590 |
| 21.02.2025 15:39:14 | 23 | 25.8000 | -0.10 | (-0.39%) | 2 | 52 |
| 21.02.2025 15:39:14 | 22 | 25.8000 | -0.10 | (-0.39%) | 27 | 697 |
| 21.02.2025 15:39:14 | 21 | 25.7000 | -0.20 | (-0.77%) | 57 | 1 465 |
| 21.02.2025 15:25:26 | 20 | 25.5000 | -0.40 | (-1.54%) | 1 | 26 |
| 21.02.2025 15:25:26 | 19 | 25.6000 | -0.30 | (-1.16%) | 1 | 26 |
| 21.02.2025 15:06:18 | 18 | 25.7000 | -0.20 | (-0.77%) | 10 | 257 |
| 21.02.2025 14:22:13 | 17 | 25.7000 | -0.20 | (-0.77%) | 3 | 77 |
| 21.02.2025 14:09:57 | 16 | 25.5000 | -0.40 | (-1.54%) | 9 | 230 |
| 21.02.2025 11:33:53 | 15 | 25.8000 | -0.10 | (-0.39%) | 9 | 232 |
| 21.02.2025 11:33:53 | 14 | 25.7000 | -0.20 | (-0.77%) | 1 | 26 |
| 21.02.2025 10:28:20 | 13 | 25.4000 | -0.50 | (-1.93%) | 400 | 10 160 |
| 21.02.2025 10:28:20 | 12 | 25.5000 | -0.40 | (-1.54%) | 99 | 2 525 |
| 21.02.2025 10:28:20 | 11 | 25.6000 | -0.30 | (-1.16%) | 1 | 26 |
| 21.02.2025 09:44:34 | 10 | 25.8000 | -0.10 | (-0.39%) | 10 | 258 |
| 21.02.2025 09:22:09 | 9 | 25.8000 | -0.10 | (-0.39%) | 2 | 52 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 09:22:09 | 8 | 25.7000 | -0.20 | (-0.77%) | 1 | 26 |
| 21.02.2025 09:17:33 | 7 | 25.4000 | -0.50 | (-1.93%) | 75 | 1 905 |
| 21.02.2025 09:17:33 | 6 | 25.4000 | -0.50 | (-1.93%) | 1 | 25 |
| 21.02.2025 09:17:33 | 5 | 25.5000 | -0.40 | (-1.54%) | 99 | 2 525 |
| 21.02.2025 09:17:33 | 4 | 25.5000 | -0.40 | (-1.54%) | 179 | 4 565 |
| 21.02.2025 09:17:33 | 3 | 25.6000 | -0.30 | (-1.16%) | 100 | 2 560 |
| 21.02.2025 09:17:33 | 2 | 25.7000 | -0.20 | (-0.77%) | 50 | 1 285 |
| 21.02.2025 09:06:43 | 1 | 26.1000 | +0.20 | (+0.77%) | 4 | 104 |
| 20.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 17:00:00 | 65 | 25.9000 | +0.50 | (+1.97%) | 1 | 26 |
| 20.02.2025 16:46:25 | 64 | 25.9000 | +0.50 | (+1.97%) | 5 | 130 |
| 20.02.2025 16:46:23 | 63 | 25.9000 | +0.50 | (+1.97%) | 10 | 259 |
| 20.02.2025 16:46:23 | 62 | 25.9000 | +0.50 | (+1.97%) | 21 | 544 |
| 20.02.2025 16:45:56 | 61 | 25.9000 | +0.50 | (+1.97%) | 50 | 1 295 |
| 20.02.2025 16:41:06 | 60 | 25.9000 | +0.50 | (+1.97%) | 29 | 751 |
| 20.02.2025 16:41:06 | 59 | 25.9000 | +0.50 | (+1.97%) | 70 | 1 813 |
| 20.02.2025 16:28:58 | 58 | 26.1000 | +0.70 | (+2.76%) | 3 | 78 |
| 20.02.2025 16:26:32 | 57 | 26.0000 | +0.60 | (+2.36%) | 71 | 1 846 |
| 20.02.2025 16:26:32 | 56 | 26.0000 | +0.60 | (+2.36%) | 1 | 26 |
| 20.02.2025 16:18:44 | 55 | 26.0000 | +0.60 | (+2.36%) | 9 | 234 |
| 20.02.2025 16:18:44 | 54 | 26.0000 | +0.60 | (+2.36%) | 335 | 8 710 |
| 20.02.2025 16:18:44 | 53 | 26.0000 | +0.60 | (+2.36%) | 111 | 2 886 |
| 20.02.2025 16:18:44 | 52 | 25.9000 | +0.50 | (+1.97%) | 37 | 958 |
| 20.02.2025 16:18:44 | 51 | 25.9000 | +0.50 | (+1.97%) | 63 | 1 632 |
| 20.02.2025 16:18:44 | 50 | 25.9000 | +0.50 | (+1.97%) | 222 | 5 750 |
| 20.02.2025 16:18:44 | 49 | 25.8000 | +0.40 | (+1.57%) | 222 | 5 728 |
| 20.02.2025 16:18:44 | 48 | 25.7000 | +0.30 | (+1.18%) | 39 | 1 002 |
| 20.02.2025 16:18:44 | 47 | 25.6000 | +0.20 | (+0.79%) | 71 | 1 818 |
| 20.02.2025 16:18:44 | 46 | 25.6000 | +0.20 | (+0.79%) | 480 | 12 288 |
| 20.02.2025 16:07:09 | 45 | 25.6000 | +0.20 | (+0.79%) | 20 | 512 |
| 20.02.2025 16:07:07 | 44 | 25.5000 | +0.10 | (+0.39%) | 4 | 102 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2025 16:05:07 | 43 | 25.5000 | +0.10 | (+0.39%) | 1 | 26 |
| 20.02.2025 15:53:37 | 42 | 25.5000 | +0.10 | (+0.39%) | 1 | 26 |
| 20.02.2025 15:46:08 | 41 | 25.5000 | +0.10 | (+0.39%) | 9 | 230 |
| 20.02.2025 15:40:38 | 40 | 25.5000 | +0.10 | (+0.39%) | 26 | 663 |
| 20.02.2025 15:40:07 | 39 | 25.5000 | +0.10 | (+0.39%) | 74 | 1 887 |
| 20.02.2025 15:39:38 | 38 | 25.5000 | +0.10 | (+0.39%) | 19 | 485 |
| 20.02.2025 15:39:38 | 37 | 25.5000 | +0.10 | (+0.39%) | 81 | 2 066 |
| 20.02.2025 15:39:07 | 36 | 25.4000 | 0.00 | (0.00%) | 35 | 889 |
| 20.02.2025 15:39:07 | 35 | 25.5000 | +0.10 | (+0.39%) | 100 | 2 550 |
| 20.02.2025 15:39:07 | 34 | 25.5000 | +0.10 | (+0.39%) | 96 | 2 448 |
| 20.02.2025 15:39:02 | 33 | 25.5000 | +0.10 | (+0.39%) | 4 | 102 |
| 20.02.2025 15:38:55 | 32 | 25.5000 | +0.10 | (+0.39%) | 50 | 1 275 |
| 20.02.2025 15:38:55 | 31 | 25.5000 | +0.10 | (+0.39%) | 200 | 5 100 |
| 20.02.2025 15:38:55 | 30 | 25.5000 | +0.10 | (+0.39%) | 1 | 26 |
| 20.02.2025 15:38:55 | 29 | 25.5000 | +0.10 | (+0.39%) | 121 | 3 086 |
| 20.02.2025 15:38:55 | 28 | 25.5000 | +0.10 | (+0.39%) | 100 | 2 550 |
| 20.02.2025 15:38:55 | 27 | 25.5000 | +0.10 | (+0.39%) | 24 | 612 |
| 20.02.2025 14:58:58 | 26 | 25.7000 | +0.30 | (+1.18%) | 61 | 1 568 |
| 20.02.2025 14:58:58 | 25 | 25.7000 | +0.30 | (+1.18%) | 14 | 360 |
| 20.02.2025 13:32:54 | 24 | 25.5000 | +0.10 | (+0.39%) | 76 | 1 938 |
| 20.02.2025 12:56:08 | 23 | 25.4000 | 0.00 | (0.00%) | 103 | 2 616 |
| 20.02.2025 12:55:46 | 22 | 25.5000 | +0.10 | (+0.39%) | 100 | 2 550 |
| 20.02.2025 12:25:08 | 21 | 25.4000 | 0.00 | (0.00%) | 100 | 2 540 |
| 20.02.2025 12:24:54 | 20 | 25.5000 | +0.10 | (+0.39%) | 100 | 2 550 |
| 20.02.2025 10:44:32 | 19 | 25.3000 | -0.10 | (-0.39%) | 9 | 228 |
| 20.02.2025 10:44:32 | 18 | 25.4000 | 0.00 | (0.00%) | 1 | 25 |
| 20.02.2025 10:37:47 | 17 | 25.5000 | +0.10 | (+0.39%) | 2 | 51 |
| 20.02.2025 10:37:47 | 16 | 25.4000 | 0.00 | (0.00%) | 8 | 203 |
| 20.02.2025 10:16:03 | 15 | 25.4000 | 0.00 | (0.00%) | 1 | 25 |
| 20.02.2025 10:16:03 | 14 | 25.4000 | 0.00 | (0.00%) | 11 | 279 |
| 20.02.2025 10:10:49 | 13 | 25.4000 | 0.00 | (0.00%) | 7 | 178 |
| 20.02.2025 09:26:38 | 12 | 25.4000 | 0.00 | (0.00%) | 73 | 1 854 |
| 20.02.2025 09:26:30 | 11 | 25.5000 | +0.10 | (+0.39%) | 20 | 510 |
| 20.02.2025 09:18:47 | 10 | 25.5000 | +0.10 | (+0.39%) | 50 | 1 275 |
| 20.02.2025 09:09:38 | 9 | 25.4000 | 0.00 | (0.00%) | 9 | 229 |
| 20.02.2025 09:09:38 | 8 | 25.4000 | 0.00 | (0.00%) | 10 | 254 |
| 20.02.2025 09:09:38 | 7 | 25.4000 | 0.00 | (0.00%) | 20 | 508 |
| 20.02.2025 09:09:38 | 6 | 25.4000 | 0.00 | (0.00%) | 37 | 940 |
| 20.02.2025 09:09:16 | 5 | 25.5000 | +0.10 | (+0.39%) | 50 | 1 275 |
| 20.02.2025 09:08:59 | 4 | 25.5000 | +0.10 | (+0.39%) | 100 | 2 550 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 569 277 |
| Kapitalizacja: | 404 801 202 |
| Enterprise Value: | 478 929 202 |
| 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
