Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
23.50+0.20(+0.86%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
08.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
17:00:00 | 88 | 23.5000 | +0.20 | (+0.86%) | 19 | 447 |
16:44:10 | 87 | 23.2000 | -0.10 | (-0.43%) | 14 | 325 |
16:44:10 | 86 | 23.2000 | -0.10 | (-0.43%) | 10 | 232 |
16:44:10 | 85 | 23.2000 | -0.10 | (-0.43%) | 10 | 232 |
16:44:10 | 84 | 23.2000 | -0.10 | (-0.43%) | 11 | 255 |
16:44:10 | 83 | 23.2000 | -0.10 | (-0.43%) | 4 | 93 |
16:43:58 | 82 | 23.3000 | 0.00 | (0.00%) | 1 | 23 |
16:39:22 | 81 | 23.5000 | +0.20 | (+0.86%) | 13 | 306 |
15:47:11 | 80 | 23.3000 | 0.00 | (0.00%) | 1 | 23 |
15:47:11 | 79 | 23.3000 | 0.00 | (0.00%) | 1 | 23 |
15:27:21 | 78 | 23.5000 | +0.20 | (+0.86%) | 40 | 940 |
15:27:21 | 77 | 23.5000 | +0.20 | (+0.86%) | 10 | 235 |
15:10:43 | 76 | 23.4000 | +0.10 | (+0.43%) | 190 | 4 446 |
14:20:13 | 75 | 23.3000 | 0.00 | (0.00%) | 185 | 4 311 |
14:20:13 | 74 | 23.3000 | 0.00 | (0.00%) | 165 | 3 845 |
12:44:02 | 73 | 23.3000 | 0.00 | (0.00%) | 120 | 2 796 |
11:40:33 | 72 | 23.3000 | 0.00 | (0.00%) | 500 | 11 650 |
10:50:11 | 71 | 23.3000 | 0.00 | (0.00%) | 2 | 47 |
10:48:56 | 70 | 23.2000 | -0.10 | (-0.43%) | 2 | 46 |
10:48:31 | 69 | 23.3000 | 0.00 | (0.00%) | 1 | 23 |
10:47:56 | 68 | 23.2000 | -0.10 | (-0.43%) | 1 | 23 |
10:47:43 | 67 | 23.3000 | 0.00 | (0.00%) | 1 | 23 |
10:47:34 | 66 | 23.2000 | -0.10 | (-0.43%) | 1 | 23 |
10:40:44 | 65 | 23.3000 | 0.00 | (0.00%) | 1 | 23 |
10:40:21 | 64 | 23.2000 | -0.10 | (-0.43%) | 1 | 23 |
10:16:18 | 63 | 23.4000 | +0.10 | (+0.43%) | 631 | 14 765 |
10:02:16 | 62 | 23.4000 | +0.10 | (+0.43%) | 59 | 1 381 |
10:02:16 | 61 | 23.4000 | +0.10 | (+0.43%) | 111 | 2 597 |
10:02:16 | 60 | 23.4000 | +0.10 | (+0.43%) | 10 | 234 |
09:53:55 | 59 | 23.3000 | 0.00 | (0.00%) | 8 | 186 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
09:50:02 | 58 | 23.4000 | +0.10 | (+0.43%) | 222 | 5 195 |
09:50:02 | 57 | 23.4000 | +0.10 | (+0.43%) | 6 | 140 |
09:49:59 | 56 | 23.3000 | 0.00 | (0.00%) | 3 | 70 |
09:49:53 | 55 | 23.2000 | -0.10 | (-0.43%) | 2 | 46 |
09:49:47 | 54 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:49:47 | 53 | 23.3000 | 0.00 | (0.00%) | 10 | 233 |
09:49:40 | 52 | 23.1000 | -0.20 | (-0.86%) | 1 | 23 |
09:49:34 | 51 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:49:34 | 50 | 23.3000 | 0.00 | (0.00%) | 10 | 233 |
09:49:22 | 49 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:49:22 | 48 | 23.3000 | 0.00 | (0.00%) | 10 | 233 |
09:43:07 | 47 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:42:04 | 46 | 23.3000 | 0.00 | (0.00%) | 10 | 233 |
09:40:17 | 45 | 23.6000 | +0.30 | (+1.29%) | 1 | 24 |
09:40:06 | 44 | 23.1000 | -0.20 | (-0.86%) | 1 | 23 |
09:40:05 | 43 | 23.2000 | -0.10 | (-0.43%) | 1 | 23 |
09:40:05 | 42 | 23.2000 | -0.10 | (-0.43%) | 1 | 23 |
09:40:05 | 41 | 23.4000 | +0.10 | (+0.43%) | 2 | 47 |
09:34:12 | 40 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:34:12 | 39 | 23.7000 | +0.40 | (+1.72%) | 1 | 24 |
09:33:05 | 38 | 23.2000 | -0.10 | (-0.43%) | 1 | 23 |
09:33:03 | 37 | 23.3000 | 0.00 | (0.00%) | 5 | 117 |
09:30:46 | 36 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:30:26 | 35 | 23.4000 | +0.10 | (+0.43%) | 500 | 11 700 |
09:30:26 | 34 | 23.4000 | +0.10 | (+0.43%) | 100 | 2 340 |
09:30:26 | 33 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:30:26 | 32 | 23.5000 | +0.20 | (+0.86%) | 2 | 47 |
09:23:00 | 31 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:23:00 | 30 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:23:00 | 29 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
09:22:57 | 28 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:52 | 27 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:22:51 | 26 | 23.9000 | +0.60 | (+2.58%) | 3 | 72 |
09:22:51 | 25 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:46 | 24 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:22:45 | 23 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:45 | 22 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:45 | 21 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:45 | 20 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:42 | 19 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:22:40 | 18 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:40 | 17 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:40 | 16 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:35 | 15 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:35 | 14 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:29 | 13 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:22:29 | 12 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:23 | 11 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:22:23 | 10 | 23.8000 | +0.50 | (+2.15%) | 1 | 24 |
09:22:15 | 9 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:22:10 | 8 | 23.4000 | +0.10 | (+0.43%) | 1 | 23 |
09:21:50 | 7 | 24.0000 | +0.70 | (+3.00%) | 178 | 4 272 |
09:21:45 | 6 | 24.0000 | +0.70 | (+3.00%) | 222 | 5 328 |
09:21:45 | 5 | 24.0000 | +0.70 | (+3.00%) | 99 | 2 376 |
09:21:45 | 4 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:06:02 | 3 | 24.0000 | +0.70 | (+3.00%) | 1 | 24 |
09:06:02 | 2 | 23.9000 | +0.60 | (+2.58%) | 1 | 24 |
09:00:00 | 1 | 24.1000 | +0.80 | (+3.43%) | 1 | 24 |
07.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
07.05.2024 16:46:56 | 58 | 23.3000 | -0.30 | (-1.27%) | 16 | 373 |
07.05.2024 16:46:56 | 57 | 23.3000 | -0.30 | (-1.27%) | 45 | 1 049 |
07.05.2024 16:46:51 | 56 | 23.3000 | -0.30 | (-1.27%) | 113 | 2 633 |
07.05.2024 16:14:30 | 55 | 23.3000 | -0.30 | (-1.27%) | 20 | 466 |
07.05.2024 15:46:39 | 54 | 23.3000 | -0.30 | (-1.27%) | 30 | 699 |
07.05.2024 15:41:10 | 53 | 23.3000 | -0.30 | (-1.27%) | 1 | 23 |
07.05.2024 14:36:40 | 52 | 23.2000 | -0.40 | (-1.69%) | 400 | 9 280 |
07.05.2024 14:13:30 | 51 | 23.3000 | -0.30 | (-1.27%) | 7 | 163 |
07.05.2024 14:02:41 | 50 | 23.3000 | -0.30 | (-1.27%) | 5 | 117 |
07.05.2024 12:56:16 | 49 | 23.3000 | -0.30 | (-1.27%) | 487 | 11 347 |
07.05.2024 12:56:16 | 48 | 23.3000 | -0.30 | (-1.27%) | 100 | 2 330 |
07.05.2024 12:01:14 | 47 | 23.3000 | -0.30 | (-1.27%) | 2 | 47 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLMRCOR00016 |
---|---|
Data debiutu: | 19.07.2007 |
Liczba akcji: | 15 569 277 |
Kapitalizacja: | 365 878 010 |
Enterprise Value: | 441 832 010 |
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