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)
24.50-0.30(-1.21%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.07.2025 16:27:13 | 19 | 24.5000 | -0.30 | (-1.21%) | 12 | 294 |
| 07.07.2025 16:26:49 | 18 | 24.2000 | -0.60 | (-2.42%) | 42 | 1 016 |
| 07.07.2025 16:26:49 | 17 | 24.3000 | -0.50 | (-2.02%) | 41 | 996 |
| 07.07.2025 16:26:49 | 16 | 24.3000 | -0.50 | (-2.02%) | 2 | 49 |
| 07.07.2025 16:26:49 | 15 | 24.3000 | -0.50 | (-2.02%) | 1 | 24 |
| 07.07.2025 16:26:49 | 14 | 24.3000 | -0.50 | (-2.02%) | 1 | 24 |
| 07.07.2025 16:26:49 | 13 | 24.3000 | -0.50 | (-2.02%) | 21 | 510 |
| 07.07.2025 16:19:17 | 12 | 24.3000 | -0.50 | (-2.02%) | 90 | 2 187 |
| 07.07.2025 16:19:17 | 11 | 24.4000 | -0.40 | (-1.61%) | 1 | 24 |
| 07.07.2025 16:19:17 | 10 | 24.4000 | -0.40 | (-1.61%) | 1 | 24 |
| 07.07.2025 13:58:17 | 9 | 24.5000 | -0.30 | (-1.21%) | 70 | 1 715 |
| 07.07.2025 12:28:32 | 8 | 24.5000 | -0.30 | (-1.21%) | 1 | 25 |
| 07.07.2025 12:25:58 | 7 | 24.5000 | -0.30 | (-1.21%) | 1 | 25 |
| 07.07.2025 12:25:58 | 6 | 24.5000 | -0.30 | (-1.21%) | 42 | 1 029 |
| 07.07.2025 12:25:58 | 5 | 24.5000 | -0.30 | (-1.21%) | 1 | 25 |
| 07.07.2025 10:24:34 | 4 | 24.5000 | -0.30 | (-1.21%) | 2 | 49 |
| 07.07.2025 10:15:49 | 3 | 24.5000 | -0.30 | (-1.21%) | 38 | 931 |
| 07.07.2025 10:15:49 | 2 | 24.6000 | -0.20 | (-0.81%) | 1 | 25 |
| 07.07.2025 09:00:00 | 1 | 24.9000 | +0.10 | (+0.40%) | 2 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 04.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.07.2025 15:08:11 | 11 | 24.8000 | 0.00 | (0.00%) | 20 | 496 |
| 04.07.2025 14:53:14 | 10 | 24.8000 | 0.00 | (0.00%) | 48 | 1 190 |
| 04.07.2025 14:42:10 | 9 | 24.8000 | 0.00 | (0.00%) | 1 | 25 |
| 04.07.2025 14:42:10 | 8 | 24.8000 | 0.00 | (0.00%) | 1 | 25 |
| 04.07.2025 14:33:54 | 7 | 24.8000 | 0.00 | (0.00%) | 37 | 918 |
| 04.07.2025 14:33:38 | 6 | 24.8000 | 0.00 | (0.00%) | 11 | 273 |
| 04.07.2025 14:33:38 | 5 | 24.7000 | -0.10 | (-0.40%) | 1 | 25 |
| 04.07.2025 14:33:38 | 4 | 24.6000 | -0.20 | (-0.81%) | 1 | 25 |
| 04.07.2025 10:09:33 | 3 | 24.8000 | 0.00 | (0.00%) | 100 | 2 480 |
| 04.07.2025 09:03:48 | 2 | 24.8000 | 0.00 | (0.00%) | 1 | 25 |
| 04.07.2025 09:00:00 | 1 | 24.8000 | 0.00 | (0.00%) | 2 | 50 |
| 03.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2025 17:00:00 | 10 | 24.8000 | +0.20 | (+0.81%) | 1 | 25 |
| 03.07.2025 16:02:51 | 9 | 24.6000 | 0.00 | (0.00%) | 30 | 738 |
| 03.07.2025 15:37:52 | 8 | 24.6000 | 0.00 | (0.00%) | 49 | 1 205 |
| 03.07.2025 15:16:09 | 7 | 24.6000 | 0.00 | (0.00%) | 1 | 25 |
| 03.07.2025 13:11:56 | 6 | 24.5000 | -0.10 | (-0.41%) | 8 | 196 |
| 03.07.2025 12:04:07 | 5 | 24.5000 | -0.10 | (-0.41%) | 1 | 25 |
| 03.07.2025 10:28:55 | 4 | 24.5000 | -0.10 | (-0.41%) | 10 | 245 |
| 03.07.2025 10:28:55 | 3 | 24.5000 | -0.10 | (-0.41%) | 14 | 343 |
| 03.07.2025 10:14:12 | 2 | 24.5000 | -0.10 | (-0.41%) | 86 | 2 107 |
| 03.07.2025 09:00:00 | 1 | 24.6000 | 0.00 | (0.00%) | 2 | 49 |
| 02.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2025 16:41:10 | 37 | 24.6000 | -0.30 | (-1.20%) | 1 | 25 |
| 02.07.2025 16:41:10 | 36 | 24.5000 | -0.40 | (-1.61%) | 1 | 25 |
| 02.07.2025 15:48:18 | 35 | 24.3000 | -0.60 | (-2.41%) | 8 | 194 |
| 02.07.2025 15:48:00 | 34 | 24.3000 | -0.60 | (-2.41%) | 6 | 146 |
| 02.07.2025 15:47:54 | 33 | 24.3000 | -0.60 | (-2.41%) | 6 | 146 |
| 02.07.2025 15:47:54 | 32 | 24.4000 | -0.50 | (-2.01%) | 2 | 49 |
| 02.07.2025 15:47:37 | 31 | 24.5000 | -0.40 | (-1.61%) | 1 | 25 |
| 02.07.2025 15:42:12 | 30 | 24.6000 | -0.30 | (-1.20%) | 52 | 1 279 |
| 02.07.2025 14:51:51 | 29 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 02.07.2025 14:51:51 | 28 | 25.0000 | +0.10 | (+0.40%) | 1 | 25 |
| 02.07.2025 14:51:51 | 27 | 24.9000 | 0.00 | (0.00%) | 1 | 25 |
| 02.07.2025 14:51:39 | 26 | 24.2000 | -0.70 | (-2.81%) | 81 | 1 960 |
| 02.07.2025 14:51:39 | 25 | 24.2000 | -0.70 | (-2.81%) | 1 | 24 |
| 02.07.2025 14:51:39 | 24 | 24.2000 | -0.70 | (-2.81%) | 1 | 24 |
| 02.07.2025 14:51:39 | 23 | 24.2000 | -0.70 | (-2.81%) | 300 | 7 260 |
| 02.07.2025 14:51:39 | 22 | 24.3000 | -0.60 | (-2.41%) | 1 | 24 |
| 02.07.2025 14:51:39 | 21 | 24.3000 | -0.60 | (-2.41%) | 111 | 2 697 |
| 02.07.2025 14:51:39 | 20 | 24.3000 | -0.60 | (-2.41%) | 51 | 1 239 |
| 02.07.2025 14:51:39 | 19 | 24.4000 | -0.50 | (-2.01%) | 1 | 24 |
| 02.07.2025 14:51:39 | 18 | 24.4000 | -0.50 | (-2.01%) | 1 | 24 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2025 14:51:39 | 17 | 24.4000 | -0.50 | (-2.01%) | 111 | 2 708 |
| 02.07.2025 14:51:39 | 16 | 24.5000 | -0.40 | (-1.61%) | 1 | 25 |
| 02.07.2025 14:51:39 | 15 | 24.5000 | -0.40 | (-1.61%) | 1 | 25 |
| 02.07.2025 14:51:39 | 14 | 24.5000 | -0.40 | (-1.61%) | 10 | 245 |
| 02.07.2025 14:51:39 | 13 | 24.5000 | -0.40 | (-1.61%) | 1 | 25 |
| 02.07.2025 14:51:39 | 12 | 24.6000 | -0.30 | (-1.20%) | 98 | 2 411 |
| 02.07.2025 14:51:39 | 11 | 24.6000 | -0.30 | (-1.20%) | 6 | 148 |
| 02.07.2025 14:51:39 | 10 | 24.6000 | -0.30 | (-1.20%) | 2 | 49 |
| 02.07.2025 14:32:52 | 9 | 24.8000 | -0.10 | (-0.40%) | 28 | 694 |
| 02.07.2025 12:56:41 | 8 | 24.6000 | -0.30 | (-1.20%) | 98 | 2 411 |
| 02.07.2025 12:56:41 | 7 | 24.6000 | -0.30 | (-1.20%) | 48 | 1 181 |
| 02.07.2025 12:12:56 | 6 | 24.6000 | -0.30 | (-1.20%) | 52 | 1 279 |
| 02.07.2025 12:12:56 | 5 | 24.6000 | -0.30 | (-1.20%) | 1 | 25 |
| 02.07.2025 09:05:09 | 4 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 02.07.2025 09:00:00 | 3 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 02.07.2025 09:00:00 | 2 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 02.07.2025 09:00:00 | 1 | 24.8000 | -0.10 | (-0.40%) | 18 | 446 |
| 01.07.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.07.2025 16:47:15 | 16 | 24.9000 | 0.00 | (0.00%) | 49 | 1 220 |
| 01.07.2025 16:47:15 | 15 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 01.07.2025 13:35:40 | 14 | 24.9000 | 0.00 | (0.00%) | 20 | 498 |
| 01.07.2025 13:23:49 | 13 | 24.9000 | 0.00 | (0.00%) | 3 | 75 |
| 01.07.2025 13:23:49 | 12 | 24.8000 | -0.10 | (-0.40%) | 7 | 174 |
| 01.07.2025 12:56:20 | 11 | 24.5000 | -0.40 | (-1.61%) | 1 | 25 |
| 01.07.2025 12:56:20 | 10 | 24.5000 | -0.40 | (-1.61%) | 2 | 49 |
| 01.07.2025 12:56:20 | 9 | 24.6000 | -0.30 | (-1.20%) | 1 | 25 |
| 01.07.2025 12:56:20 | 8 | 24.7000 | -0.20 | (-0.80%) | 2 | 49 |
| 01.07.2025 11:30:41 | 7 | 24.8000 | -0.10 | (-0.40%) | 39 | 967 |
| 01.07.2025 11:30:41 | 6 | 24.8000 | -0.10 | (-0.40%) | 1 | 25 |
| 01.07.2025 09:55:46 | 5 | 24.9000 | 0.00 | (0.00%) | 4 | 100 |
| 01.07.2025 09:55:46 | 4 | 24.9000 | 0.00 | (0.00%) | 1 | 25 |
| 01.07.2025 09:22:59 | 3 | 24.5000 | -0.40 | (-1.61%) | 2 | 49 |
| 01.07.2025 09:22:59 | 2 | 24.6000 | -0.30 | (-1.20%) | 2 | 49 |
| 01.07.2025 09:01:32 | 1 | 25.0000 | +0.10 | (+0.40%) | 2 | 50 |
| 30.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2025 17:00:00 | 19 | 24.9000 | +0.30 | (+1.22%) | 5 | 125 |
| 30.06.2025 17:00:00 | 18 | 24.9000 | +0.30 | (+1.22%) | 1 | 25 |
| 30.06.2025 16:33:46 | 17 | 24.5000 | -0.10 | (-0.41%) | 111 | 2 720 |
| 30.06.2025 16:33:46 | 16 | 24.6000 | 0.00 | (0.00%) | 400 | 9 840 |
| 30.06.2025 16:33:46 | 15 | 24.6000 | 0.00 | (0.00%) | 31 | 763 |
| 30.06.2025 16:33:46 | 14 | 24.6000 | 0.00 | (0.00%) | 1 | 25 |
| 30.06.2025 16:33:46 | 13 | 24.6000 | 0.00 | (0.00%) | 12 | 295 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 375 355 092 |
| 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
