Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
14.700.00(0.00%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:45:10 | 29 | 14.7000 | 0.00 | (0.00%) | 1 | 15 |
| 16:20:14 | 28 | 14.9000 | +0.20 | (+1.36%) | 13 | 194 |
| 14:11:13 | 27 | 15.0000 | +0.30 | (+2.04%) | 9 | 135 |
| 14:11:13 | 26 | 15.0000 | +0.30 | (+2.04%) | 1 | 15 |
| 14:11:13 | 25 | 15.0000 | +0.30 | (+2.04%) | 1 | 15 |
| 14:11:13 | 24 | 14.9500 | +0.25 | (+1.70%) | 1 | 15 |
| 13:44:28 | 23 | 14.7500 | +0.05 | (+0.34%) | 1 | 15 |
| 11:49:35 | 22 | 14.6500 | -0.05 | (-0.34%) | 2 | 29 |
| 11:49:35 | 21 | 14.7000 | 0.00 | (0.00%) | 1 | 15 |
| 11:49:35 | 20 | 14.7000 | 0.00 | (0.00%) | 1 | 15 |
| 11:49:35 | 19 | 14.7500 | +0.05 | (+0.34%) | 1 | 15 |
| 10:50:00 | 18 | 15.0000 | +0.30 | (+2.04%) | 1 | 15 |
| 10:45:15 | 17 | 14.7500 | +0.05 | (+0.34%) | 1 | 15 |
| 10:45:15 | 16 | 15.0500 | +0.35 | (+2.38%) | 93 | 1 400 |
| 10:45:07 | 15 | 15.0500 | +0.35 | (+2.38%) | 1 | 15 |
| 10:45:07 | 14 | 15.0500 | +0.35 | (+2.38%) | 10 | 151 |
| 09:29:35 | 13 | 15.0500 | +0.35 | (+2.38%) | 11 | 166 |
| 09:29:35 | 12 | 15.0500 | +0.35 | (+2.38%) | 25 | 376 |
| 09:29:35 | 11 | 15.0500 | +0.35 | (+2.38%) | 20 | 301 |
| 09:29:35 | 10 | 15.0000 | +0.30 | (+2.04%) | 4 | 60 |
| 09:29:35 | 9 | 14.9500 | +0.25 | (+1.70%) | 1 | 15 |
| 09:29:35 | 8 | 14.9500 | +0.25 | (+1.70%) | 1 | 15 |
| 09:29:35 | 7 | 14.9500 | +0.25 | (+1.70%) | 1 | 15 |
| 09:29:35 | 6 | 14.9000 | +0.20 | (+1.36%) | 1 | 15 |
| 09:29:35 | 5 | 14.8500 | +0.15 | (+1.02%) | 1 | 15 |
| 09:29:35 | 4 | 14.8500 | +0.15 | (+1.02%) | 1 | 15 |
| 09:29:35 | 3 | 14.7000 | 0.00 | (0.00%) | 34 | 500 |
| 09:00:00 | 2 | 14.7000 | 0.00 | (0.00%) | 88 | 1 294 |
| 09:00:00 | 1 | 14.7000 | 0.00 | (0.00%) | 3 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:49:01 | 32 | 14.7000 | -0.20 | (-1.34%) | 100 | 1 470 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:48:59 | 31 | 14.7000 | -0.20 | (-1.34%) | 25 | 368 |
| 02.06.2026 13:15:36 | 30 | 14.8000 | -0.10 | (-0.67%) | 1 | 15 |
| 02.06.2026 13:04:29 | 29 | 14.8000 | -0.10 | (-0.67%) | 12 | 178 |
| 02.06.2026 13:04:29 | 28 | 14.7500 | -0.15 | (-1.01%) | 1 | 15 |
| 02.06.2026 12:30:36 | 27 | 14.6000 | -0.30 | (-2.01%) | 142 | 2 073 |
| 02.06.2026 12:25:43 | 26 | 14.6000 | -0.30 | (-2.01%) | 18 | 263 |
| 02.06.2026 12:04:18 | 25 | 14.6000 | -0.30 | (-2.01%) | 8 | 117 |
| 02.06.2026 11:43:08 | 24 | 14.6000 | -0.30 | (-2.01%) | 11 | 161 |
| 02.06.2026 11:43:08 | 23 | 14.6000 | -0.30 | (-2.01%) | 38 | 555 |
| 02.06.2026 11:14:12 | 22 | 14.8000 | -0.10 | (-0.67%) | 1 | 15 |
| 02.06.2026 11:12:30 | 21 | 14.8000 | -0.10 | (-0.67%) | 1 | 15 |
| 02.06.2026 10:36:18 | 20 | 14.6000 | -0.30 | (-2.01%) | 4 | 58 |
| 02.06.2026 10:36:18 | 19 | 14.6000 | -0.30 | (-2.01%) | 14 | 204 |
| 02.06.2026 10:36:18 | 18 | 14.6000 | -0.30 | (-2.01%) | 1 | 15 |
| 02.06.2026 10:36:18 | 17 | 14.6000 | -0.30 | (-2.01%) | 1 | 15 |
| 02.06.2026 10:36:18 | 16 | 14.6000 | -0.30 | (-2.01%) | 1 | 15 |
| 02.06.2026 10:36:18 | 15 | 14.6500 | -0.25 | (-1.68%) | 1 | 15 |
| 02.06.2026 10:36:18 | 14 | 14.7000 | -0.20 | (-1.34%) | 8 | 118 |
| 02.06.2026 10:36:10 | 13 | 14.7000 | -0.20 | (-1.34%) | 1 | 15 |
| 02.06.2026 10:36:08 | 12 | 14.7000 | -0.20 | (-1.34%) | 30 | 441 |
| 02.06.2026 10:30:57 | 11 | 14.8000 | -0.10 | (-0.67%) | 10 | 148 |
| 02.06.2026 10:13:18 | 10 | 14.7000 | -0.20 | (-1.34%) | 2 | 29 |
| 02.06.2026 10:13:18 | 9 | 14.7500 | -0.15 | (-1.01%) | 1 | 15 |
| 02.06.2026 09:00:00 | 8 | 14.7000 | -0.20 | (-1.34%) | 252 | 3 704 |
| 02.06.2026 09:00:00 | 7 | 14.7000 | -0.20 | (-1.34%) | 1 | 15 |
| 02.06.2026 09:00:00 | 6 | 14.7000 | -0.20 | (-1.34%) | 1 | 15 |
| 02.06.2026 09:00:00 | 5 | 14.7000 | -0.20 | (-1.34%) | 4 | 59 |
| 02.06.2026 09:00:00 | 4 | 14.7000 | -0.20 | (-1.34%) | 1 | 15 |
| 02.06.2026 09:00:00 | 3 | 14.7000 | -0.20 | (-1.34%) | 1 | 15 |
| 02.06.2026 09:00:00 | 2 | 14.7000 | -0.20 | (-1.34%) | 1 | 15 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 09:00:00 | 1 | 14.7000 | -0.20 | (-1.34%) | 50 | 735 |
| 01.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 15:46:33 | 39 | 14.9000 | -0.30 | (-1.97%) | 15 | 224 |
| 01.06.2026 15:46:33 | 38 | 14.9500 | -0.25 | (-1.64%) | 1 | 15 |
| 01.06.2026 15:46:33 | 37 | 14.9500 | -0.25 | (-1.64%) | 1 | 15 |
| 01.06.2026 15:46:33 | 36 | 15.0000 | -0.20 | (-1.32%) | 1 | 15 |
| 01.06.2026 15:46:33 | 35 | 15.0500 | -0.15 | (-0.99%) | 14 | 211 |
| 01.06.2026 15:36:21 | 34 | 15.0500 | -0.15 | (-0.99%) | 384 | 5 779 |
| 01.06.2026 15:36:21 | 33 | 15.0500 | -0.15 | (-0.99%) | 16 | 241 |
| 01.06.2026 14:58:28 | 32 | 15.1000 | -0.10 | (-0.66%) | 100 | 1 510 |
| 01.06.2026 14:47:36 | 31 | 15.0500 | -0.15 | (-0.99%) | 92 | 1 385 |
| 01.06.2026 14:47:36 | 30 | 15.0500 | -0.15 | (-0.99%) | 8 | 120 |
| 01.06.2026 14:44:25 | 29 | 15.0500 | -0.15 | (-0.99%) | 177 | 2 664 |
| 01.06.2026 14:20:08 | 28 | 15.0500 | -0.15 | (-0.99%) | 1554 | 23 388 |
| 01.06.2026 14:08:57 | 27 | 15.1000 | -0.10 | (-0.66%) | 89 | 1 344 |
| 01.06.2026 13:19:24 | 26 | 15.1000 | -0.10 | (-0.66%) | 111 | 1 676 |
| 01.06.2026 13:17:53 | 25 | 15.1000 | -0.10 | (-0.66%) | 200 | 3 020 |
| 01.06.2026 12:29:46 | 24 | 15.0500 | -0.15 | (-0.99%) | 111 | 1 671 |
| 01.06.2026 12:29:16 | 23 | 15.0500 | -0.15 | (-0.99%) | 111 | 1 671 |
| 01.06.2026 12:01:36 | 22 | 15.0500 | -0.15 | (-0.99%) | 39 | 587 |
| 01.06.2026 12:01:36 | 21 | 15.1000 | -0.10 | (-0.66%) | 4 | 60 |
| 01.06.2026 12:01:36 | 20 | 15.3000 | +0.10 | (+0.66%) | 8 | 122 |
| 01.06.2026 11:55:30 | 19 | 15.3000 | +0.10 | (+0.66%) | 6 | 92 |
| 01.06.2026 11:47:19 | 18 | 15.3000 | +0.10 | (+0.66%) | 100 | 1 530 |
| 01.06.2026 11:21:22 | 17 | 15.3500 | +0.15 | (+0.99%) | 10 | 154 |
| 01.06.2026 10:39:19 | 16 | 15.3000 | +0.10 | (+0.66%) | 186 | 2 846 |
| 01.06.2026 10:12:01 | 15 | 15.3000 | +0.10 | (+0.66%) | 14 | 214 |
| 01.06.2026 09:58:48 | 14 | 15.3500 | +0.15 | (+0.99%) | 182 | 2 794 |
| 01.06.2026 09:58:48 | 13 | 15.3500 | +0.15 | (+0.99%) | 65 | 998 |
| 01.06.2026 09:58:48 | 12 | 15.3500 | +0.15 | (+0.99%) | 164 | 2 517 |
| 01.06.2026 09:58:48 | 11 | 15.3500 | +0.15 | (+0.99%) | 180 | 2 763 |
| 01.06.2026 09:58:48 | 10 | 15.3500 | +0.15 | (+0.99%) | 84 | 1 289 |
| 01.06.2026 09:58:48 | 9 | 15.3500 | +0.15 | (+0.99%) | 90 | 1 382 |
| 01.06.2026 09:58:48 | 8 | 15.3500 | +0.15 | (+0.99%) | 85 | 1 305 |
| 01.06.2026 09:58:48 | 7 | 15.3500 | +0.15 | (+0.99%) | 150 | 2 303 |
| 01.06.2026 09:44:35 | 6 | 15.3500 | +0.15 | (+0.99%) | 6 | 92 |
| 01.06.2026 09:30:08 | 5 | 15.3000 | +0.10 | (+0.66%) | 45 | 689 |
| 01.06.2026 09:00:00 | 4 | 15.3000 | +0.10 | (+0.66%) | 6 | 92 |
| 01.06.2026 09:00:00 | 3 | 15.3000 | +0.10 | (+0.66%) | 3 | 46 |
| 01.06.2026 09:00:00 | 2 | 15.3000 | +0.10 | (+0.66%) | 5 | 77 |
| 01.06.2026 09:00:00 | 1 | 15.3000 | +0.10 | (+0.66%) | 1 | 15 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 225 213 055 |
| Enterprise Value: | 66 744 055 |
| 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
