Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
12.80-0.15(-1.16%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 31.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 31.03.2026 17:00:00 | 71 | 12.8000 | -0.15 | (-1.16%) | 19 | 243 |
| 31.03.2026 17:00:00 | 70 | 12.8000 | -0.15 | (-1.16%) | 76 | 973 |
| 31.03.2026 17:00:00 | 69 | 12.8000 | -0.15 | (-1.16%) | 450 | 5 760 |
| 31.03.2026 17:00:00 | 68 | 12.8000 | -0.15 | (-1.16%) | 50 | 640 |
| 31.03.2026 16:36:47 | 67 | 12.8000 | -0.15 | (-1.16%) | 12 | 154 |
| 31.03.2026 16:36:46 | 66 | 12.8000 | -0.15 | (-1.16%) | 90 | 1 152 |
| 31.03.2026 16:36:46 | 65 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 16:36:46 | 64 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 16:36:46 | 63 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 16:18:42 | 62 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 16:18:42 | 61 | 12.8500 | -0.10 | (-0.77%) | 1 | 13 |
| 31.03.2026 16:18:42 | 60 | 12.8500 | -0.10 | (-0.77%) | 1 | 13 |
| 31.03.2026 16:18:42 | 59 | 12.9000 | -0.05 | (-0.39%) | 5 | 65 |
| 31.03.2026 16:02:33 | 58 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 15:29:37 | 57 | 13.0000 | +0.05 | (+0.39%) | 6 | 78 |
| 31.03.2026 15:29:37 | 56 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 14:58:28 | 55 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 14:42:56 | 54 | 12.9500 | 0.00 | (0.00%) | 343 | 4 442 |
| 31.03.2026 14:42:55 | 53 | 12.9500 | 0.00 | (0.00%) | 3577 | 46 322 |
| 31.03.2026 14:42:43 | 52 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 14:42:43 | 51 | 12.8000 | -0.15 | (-1.16%) | 75 | 960 |
| 31.03.2026 14:42:27 | 50 | 12.8000 | -0.15 | (-1.16%) | 4 | 51 |
| 31.03.2026 14:18:51 | 49 | 12.9500 | 0.00 | (0.00%) | 297 | 3 846 |
| 31.03.2026 14:18:51 | 48 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 14:18:51 | 47 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 14:18:51 | 46 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 14:05:59 | 45 | 12.8000 | -0.15 | (-1.16%) | 150 | 1 920 |
| 31.03.2026 14:05:59 | 44 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 14:05:59 | 43 | 12.8500 | -0.10 | (-0.77%) | 115 | 1 478 |
| 31.03.2026 14:05:59 | 42 | 12.8500 | -0.10 | (-0.77%) | 1 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2026 13:25:36 | 41 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 13:25:34 | 40 | 12.8000 | -0.15 | (-1.16%) | 18 | 230 |
| 31.03.2026 13:25:33 | 39 | 12.8000 | -0.15 | (-1.16%) | 1 | 13 |
| 31.03.2026 13:25:33 | 38 | 12.8000 | -0.15 | (-1.16%) | 74 | 947 |
| 31.03.2026 13:23:09 | 37 | 12.8000 | -0.15 | (-1.16%) | 6 | 77 |
| 31.03.2026 13:20:57 | 36 | 12.8000 | -0.15 | (-1.16%) | 94 | 1 203 |
| 31.03.2026 13:20:57 | 35 | 12.8000 | -0.15 | (-1.16%) | 130 | 1 664 |
| 31.03.2026 13:20:57 | 34 | 12.9000 | -0.05 | (-0.39%) | 25 | 323 |
| 31.03.2026 13:20:57 | 33 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 12:46:32 | 32 | 13.0000 | +0.05 | (+0.39%) | 13 | 169 |
| 31.03.2026 12:46:32 | 31 | 13.0000 | +0.05 | (+0.39%) | 187 | 2 431 |
| 31.03.2026 12:34:00 | 30 | 13.0000 | +0.05 | (+0.39%) | 100 | 1 300 |
| 31.03.2026 12:33:14 | 29 | 13.0000 | +0.05 | (+0.39%) | 20 | 260 |
| 31.03.2026 12:23:34 | 28 | 13.0000 | +0.05 | (+0.39%) | 13 | 169 |
| 31.03.2026 12:23:34 | 27 | 13.0000 | +0.05 | (+0.39%) | 370 | 4 810 |
| 31.03.2026 12:21:34 | 26 | 13.0000 | +0.05 | (+0.39%) | 196 | 2 548 |
| 31.03.2026 12:21:34 | 25 | 13.0000 | +0.05 | (+0.39%) | 111 | 1 443 |
| 31.03.2026 12:06:13 | 24 | 12.9500 | 0.00 | (0.00%) | 100 | 1 295 |
| 31.03.2026 12:06:13 | 23 | 12.9500 | 0.00 | (0.00%) | 160 | 2 072 |
| 31.03.2026 12:06:13 | 22 | 12.9500 | 0.00 | (0.00%) | 1 | 13 |
| 31.03.2026 12:06:13 | 21 | 12.9500 | 0.00 | (0.00%) | 79 | 1 023 |
| 31.03.2026 11:52:08 | 20 | 12.9500 | 0.00 | (0.00%) | 2 | 26 |
| 31.03.2026 11:29:10 | 19 | 13.0000 | +0.05 | (+0.39%) | 1 | 13 |
| 31.03.2026 10:43:00 | 18 | 13.0000 | +0.05 | (+0.39%) | 270 | 3 510 |
| 31.03.2026 10:42:01 | 17 | 13.0000 | +0.05 | (+0.39%) | 3755 | 48 815 |
| 31.03.2026 10:32:29 | 16 | 13.0000 | +0.05 | (+0.39%) | 49 | 637 |
| 31.03.2026 10:32:28 | 15 | 13.0000 | +0.05 | (+0.39%) | 1 | 13 |
| 31.03.2026 10:32:27 | 14 | 13.0000 | +0.05 | (+0.39%) | 195 | 2 535 |
| 31.03.2026 10:32:27 | 13 | 13.0000 | +0.05 | (+0.39%) | 5 | 65 |
| 31.03.2026 10:29:36 | 12 | 13.1500 | +0.20 | (+1.54%) | 1 | 13 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2026 10:28:50 | 11 | 13.2000 | +0.25 | (+1.93%) | 1 | 13 |
| 31.03.2026 10:28:48 | 10 | 13.0000 | +0.05 | (+0.39%) | 1 | 13 |
| 31.03.2026 10:28:47 | 9 | 13.0000 | +0.05 | (+0.39%) | 1 | 13 |
| 31.03.2026 10:28:47 | 8 | 13.0000 | +0.05 | (+0.39%) | 9 | 117 |
| 31.03.2026 10:28:47 | 7 | 13.0000 | +0.05 | (+0.39%) | 4 | 52 |
| 31.03.2026 10:17:17 | 6 | 13.0000 | +0.05 | (+0.39%) | 1 | 13 |
| 31.03.2026 10:13:53 | 5 | 13.2000 | +0.25 | (+1.93%) | 37 | 488 |
| 31.03.2026 10:13:53 | 4 | 13.2000 | +0.25 | (+1.93%) | 1 | 13 |
| 31.03.2026 10:13:53 | 3 | 13.1500 | +0.20 | (+1.54%) | 1 | 13 |
| 31.03.2026 09:00:00 | 2 | 12.9500 | 0.00 | (0.00%) | 10 | 130 |
| 31.03.2026 09:00:00 | 1 | 12.9500 | 0.00 | (0.00%) | 59 | 764 |
| 30.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2026 16:46:31 | 144 | 12.9500 | -0.55 | (-4.07%) | 1 | 13 |
| 30.03.2026 16:39:14 | 143 | 13.0000 | -0.50 | (-3.70%) | 1400 | 18 200 |
| 30.03.2026 16:39:13 | 142 | 13.0000 | -0.50 | (-3.70%) | 500 | 6 500 |
| 30.03.2026 16:39:13 | 141 | 13.0000 | -0.50 | (-3.70%) | 500 | 6 500 |
| 30.03.2026 16:39:05 | 140 | 13.0000 | -0.50 | (-3.70%) | 500 | 6 500 |
| 30.03.2026 16:37:14 | 139 | 13.0000 | -0.50 | (-3.70%) | 77 | 1 001 |
| 30.03.2026 16:36:07 | 138 | 13.0000 | -0.50 | (-3.70%) | 400 | 5 200 |
| 30.03.2026 16:33:42 | 137 | 13.0000 | -0.50 | (-3.70%) | 23 | 299 |
| 30.03.2026 16:33:42 | 136 | 13.0000 | -0.50 | (-3.70%) | 77 | 1 001 |
| 30.03.2026 16:31:03 | 135 | 13.0000 | -0.50 | (-3.70%) | 405 | 5 265 |
| 30.03.2026 16:24:34 | 134 | 13.0000 | -0.50 | (-3.70%) | 18 | 234 |
| 30.03.2026 16:24:33 | 133 | 13.0000 | -0.50 | (-3.70%) | 100 | 1 300 |
| 30.03.2026 16:18:51 | 132 | 13.1500 | -0.35 | (-2.59%) | 1 | 13 |
| 30.03.2026 16:18:47 | 131 | 13.0000 | -0.50 | (-3.70%) | 1 | 13 |
| 30.03.2026 16:18:47 | 130 | 13.0000 | -0.50 | (-3.70%) | 1 | 13 |
| 30.03.2026 16:18:46 | 129 | 13.0000 | -0.50 | (-3.70%) | 1 | 13 |
| 30.03.2026 16:18:45 | 128 | 13.0000 | -0.50 | (-3.70%) | 3 | 39 |
| 30.03.2026 16:18:45 | 127 | 13.0000 | -0.50 | (-3.70%) | 16 | 208 |
| 30.03.2026 16:18:44 | 126 | 13.0000 | -0.50 | (-3.70%) | 20 | 260 |
| 30.03.2026 16:06:03 | 125 | 13.1000 | -0.40 | (-2.96%) | 264 | 3 458 |
| 30.03.2026 16:01:31 | 124 | 13.0000 | -0.50 | (-3.70%) | 1 | 13 |
| 30.03.2026 16:01:30 | 123 | 13.0000 | -0.50 | (-3.70%) | 13 | 169 |
| 30.03.2026 16:01:29 | 122 | 13.0000 | -0.50 | (-3.70%) | 1 | 13 |
| 30.03.2026 16:01:29 | 121 | 13.0000 | -0.50 | (-3.70%) | 4 | 52 |
| 30.03.2026 16:01:29 | 120 | 13.0000 | -0.50 | (-3.70%) | 75 | 975 |
| 30.03.2026 15:58:17 | 119 | 12.9500 | -0.55 | (-4.07%) | 42 | 544 |
| 30.03.2026 15:36:35 | 118 | 12.7000 | -0.80 | (-5.93%) | 276 | 3 505 |
| 30.03.2026 15:36:35 | 117 | 12.7000 | -0.80 | (-5.93%) | 1 | 13 |
| 30.03.2026 15:36:35 | 116 | 12.7000 | -0.80 | (-5.93%) | 1 | 13 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 196 103 885 |
| Enterprise Value: | 37 634 885 |
| 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. Juliusza Słowackiego 224, 80-298, Gdańsk, Polska |
| CEO: | Krzysztof Krempeć |
| NIP: | 5840302214 |
| REGON: | 008047521 |
| KRS: | 0000217729 |
| Telefon: | (+48) 585 730 073 |
| WWW: | https://www.mcrsa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
