Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
20.500.00(0.00%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:04:42 | 48 | 20.5000 | 0.00 | (0.00%) | 1466 | 30 053 |
| 17:04:42 | 47 | 20.5000 | 0.00 | (0.00%) | 42 | 861 |
| 17:00:00 | 46 | 20.5000 | 0.00 | (0.00%) | 1 | 21 |
| 15:12:25 | 45 | 20.4000 | -0.10 | (-0.49%) | 200 | 4 080 |
| 15:12:25 | 44 | 20.4000 | -0.10 | (-0.49%) | 41 | 836 |
| 15:10:36 | 43 | 20.2000 | -0.30 | (-1.46%) | 42 | 848 |
| 15:10:36 | 42 | 20.2000 | -0.30 | (-1.46%) | 58 | 1 172 |
| 15:04:49 | 41 | 20.2000 | -0.30 | (-1.46%) | 12 | 242 |
| 15:04:49 | 40 | 20.2000 | -0.30 | (-1.46%) | 10 | 202 |
| 15:04:49 | 39 | 20.2000 | -0.30 | (-1.46%) | 178 | 3 596 |
| 13:39:44 | 38 | 20.4000 | -0.10 | (-0.49%) | 200 | 4 080 |
| 12:57:14 | 37 | 20.2000 | -0.30 | (-1.46%) | 20 | 404 |
| 12:56:50 | 36 | 20.3000 | -0.20 | (-0.98%) | 10 | 203 |
| 11:57:29 | 35 | 20.4000 | -0.10 | (-0.49%) | 200 | 4 080 |
| 11:55:03 | 34 | 20.4000 | -0.10 | (-0.49%) | 200 | 4 080 |
| 11:53:00 | 33 | 20.3000 | -0.20 | (-0.98%) | 2 | 41 |
| 11:52:33 | 32 | 20.3000 | -0.20 | (-0.98%) | 88 | 1 786 |
| 11:48:40 | 31 | 20.3000 | -0.20 | (-0.98%) | 4 | 81 |
| 11:43:21 | 30 | 20.3000 | -0.20 | (-0.98%) | 40 | 812 |
| 11:37:18 | 29 | 20.2000 | -0.30 | (-1.46%) | 24 | 485 |
| 11:36:42 | 28 | 20.4000 | -0.10 | (-0.49%) | 139 | 2 836 |
| 11:27:27 | 27 | 20.4000 | -0.10 | (-0.49%) | 40 | 816 |
| 11:27:27 | 26 | 20.4000 | -0.10 | (-0.49%) | 25 | 510 |
| 11:27:27 | 25 | 20.4000 | -0.10 | (-0.49%) | 80 | 1 632 |
| 11:27:27 | 24 | 20.4000 | -0.10 | (-0.49%) | 25 | 510 |
| 11:27:27 | 23 | 20.4000 | -0.10 | (-0.49%) | 50 | 1 020 |
| 11:10:38 | 22 | 20.5000 | 0.00 | (0.00%) | 40 | 820 |
| 10:33:48 | 21 | 20.6000 | +0.10 | (+0.49%) | 25 | 515 |
| 09:42:30 | 20 | 20.3000 | -0.20 | (-0.98%) | 75 | 1 523 |
| 09:42:30 | 19 | 20.3000 | -0.20 | (-0.98%) | 10 | 203 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:42:30 | 18 | 20.4000 | -0.10 | (-0.49%) | 49 | 1 000 |
| 09:14:49 | 17 | 20.4000 | -0.10 | (-0.49%) | 150 | 3 060 |
| 09:14:49 | 16 | 20.4000 | -0.10 | (-0.49%) | 40 | 816 |
| 09:14:49 | 15 | 20.4000 | -0.10 | (-0.49%) | 10 | 204 |
| 09:02:50 | 14 | 20.5000 | 0.00 | (0.00%) | 222 | 4 551 |
| 09:02:50 | 13 | 20.5000 | 0.00 | (0.00%) | 778 | 15 949 |
| 09:01:33 | 12 | 20.5000 | 0.00 | (0.00%) | 5 | 103 |
| 09:01:33 | 11 | 20.5000 | 0.00 | (0.00%) | 5 | 103 |
| 09:01:33 | 10 | 20.5000 | 0.00 | (0.00%) | 65 | 1 333 |
| 09:01:33 | 9 | 20.5000 | 0.00 | (0.00%) | 111 | 2 276 |
| 09:01:33 | 8 | 20.5000 | 0.00 | (0.00%) | 814 | 16 687 |
| 09:01:06 | 7 | 20.7000 | +0.20 | (+0.98%) | 2 | 41 |
| 09:00:00 | 6 | 20.7000 | +0.20 | (+0.98%) | 183 | 3 788 |
| 09:00:00 | 5 | 20.7000 | +0.20 | (+0.98%) | 500 | 10 350 |
| 09:00:00 | 4 | 20.7000 | +0.20 | (+0.98%) | 113 | 2 339 |
| 09:00:00 | 3 | 20.7000 | +0.20 | (+0.98%) | 84 | 1 739 |
| 09:00:00 | 2 | 20.7000 | +0.20 | (+0.98%) | 95 | 1 967 |
| 09:00:00 | 1 | 20.7000 | +0.20 | (+0.98%) | 25 | 518 |
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 17:00:00 | 131 | 20.5000 | +0.40 | (+1.99%) | 11 | 226 |
| 12.12.2025 16:41:40 | 130 | 20.6000 | +0.50 | (+2.49%) | 7 | 144 |
| 12.12.2025 16:38:09 | 129 | 20.6000 | +0.50 | (+2.49%) | 11 | 227 |
| 12.12.2025 16:36:26 | 128 | 20.6000 | +0.50 | (+2.49%) | 31 | 639 |
| 12.12.2025 16:33:57 | 127 | 20.6000 | +0.50 | (+2.49%) | 148 | 3 049 |
| 12.12.2025 16:33:17 | 126 | 20.6000 | +0.50 | (+2.49%) | 7 | 144 |
| 12.12.2025 16:30:47 | 125 | 20.6000 | +0.50 | (+2.49%) | 222 | 4 573 |
| 12.12.2025 16:30:02 | 124 | 20.5000 | +0.40 | (+1.99%) | 398 | 8 159 |
| 12.12.2025 16:30:02 | 123 | 20.5000 | +0.40 | (+1.99%) | 1 | 21 |
| 12.12.2025 16:30:02 | 122 | 20.5000 | +0.40 | (+1.99%) | 1 | 21 |
| 12.12.2025 16:30:02 | 121 | 20.5000 | +0.40 | (+1.99%) | 100 | 2 050 |
| 12.12.2025 16:27:21 | 120 | 20.6000 | +0.50 | (+2.49%) | 35 | 721 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 16:24:43 | 119 | 20.6000 | +0.50 | (+2.49%) | 12 | 247 |
| 12.12.2025 16:14:50 | 118 | 20.5000 | +0.40 | (+1.99%) | 122 | 2 501 |
| 12.12.2025 16:14:50 | 117 | 20.5000 | +0.40 | (+1.99%) | 300 | 6 150 |
| 12.12.2025 16:14:50 | 116 | 20.5000 | +0.40 | (+1.99%) | 200 | 4 100 |
| 12.12.2025 16:14:50 | 115 | 20.5000 | +0.40 | (+1.99%) | 100 | 2 050 |
| 12.12.2025 16:14:50 | 114 | 20.5000 | +0.40 | (+1.99%) | 10 | 205 |
| 12.12.2025 16:14:50 | 113 | 20.6000 | +0.50 | (+2.49%) | 268 | 5 521 |
| 12.12.2025 16:14:41 | 112 | 20.6000 | +0.50 | (+2.49%) | 32 | 659 |
| 12.12.2025 16:13:47 | 111 | 20.6000 | +0.50 | (+2.49%) | 111 | 2 287 |
| 12.12.2025 16:13:37 | 110 | 20.6000 | +0.50 | (+2.49%) | 300 | 6 180 |
| 12.12.2025 16:13:37 | 109 | 20.6000 | +0.50 | (+2.49%) | 57 | 1 174 |
| 12.12.2025 15:56:38 | 108 | 20.7000 | +0.60 | (+2.99%) | 20 | 414 |
| 12.12.2025 15:49:17 | 107 | 20.6000 | +0.50 | (+2.49%) | 133 | 2 740 |
| 12.12.2025 15:45:55 | 106 | 20.7000 | +0.60 | (+2.99%) | 9 | 186 |
| 12.12.2025 15:40:13 | 105 | 20.6000 | +0.50 | (+2.49%) | 1 | 21 |
| 12.12.2025 15:39:32 | 104 | 20.6000 | +0.50 | (+2.49%) | 110 | 2 266 |
| 12.12.2025 15:34:21 | 103 | 20.6000 | +0.50 | (+2.49%) | 98 | 2 019 |
| 12.12.2025 15:25:31 | 102 | 20.7000 | +0.60 | (+2.99%) | 200 | 4 140 |
| 12.12.2025 15:24:46 | 101 | 20.6000 | +0.50 | (+2.49%) | 100 | 2 060 |
| 12.12.2025 15:15:34 | 100 | 20.6000 | +0.50 | (+2.49%) | 1 | 21 |
| 12.12.2025 15:07:39 | 99 | 20.6000 | +0.50 | (+2.49%) | 10 | 206 |
| 12.12.2025 14:56:27 | 98 | 20.8000 | +0.70 | (+3.48%) | 3 | 62 |
| 12.12.2025 14:50:29 | 97 | 20.8000 | +0.70 | (+3.48%) | 197 | 4 098 |
| 12.12.2025 14:39:46 | 96 | 20.8000 | +0.70 | (+3.48%) | 10 | 208 |
| 12.12.2025 14:39:40 | 95 | 20.8000 | +0.70 | (+3.48%) | 15 | 312 |
| 12.12.2025 14:36:09 | 94 | 20.6000 | +0.50 | (+2.49%) | 18 | 371 |
| 12.12.2025 14:35:47 | 93 | 20.6000 | +0.50 | (+2.49%) | 1267 | 26 100 |
| 12.12.2025 14:35:06 | 92 | 20.6000 | +0.50 | (+2.49%) | 100 | 2 060 |
| 12.12.2025 14:32:39 | 91 | 20.6000 | +0.50 | (+2.49%) | 400 | 8 240 |
| 12.12.2025 14:32:39 | 90 | 20.6000 | +0.50 | (+2.49%) | 10 | 206 |
| 12.12.2025 14:32:39 | 89 | 20.6000 | +0.50 | (+2.49%) | 111 | 2 287 |
| 12.12.2025 14:32:39 | 88 | 20.7000 | +0.60 | (+2.99%) | 10 | 207 |
| 12.12.2025 14:32:39 | 87 | 20.7000 | +0.60 | (+2.99%) | 102 | 2 111 |
| 12.12.2025 14:23:09 | 86 | 21.0000 | +0.90 | (+4.48%) | 2 | 42 |
| 12.12.2025 14:06:21 | 85 | 20.7000 | +0.60 | (+2.99%) | 30 | 621 |
| 12.12.2025 14:05:14 | 84 | 20.7000 | +0.60 | (+2.99%) | 90 | 1 863 |
| 12.12.2025 14:05:14 | 83 | 20.7000 | +0.60 | (+2.99%) | 10 | 207 |
| 12.12.2025 13:46:10 | 82 | 21.0000 | +0.90 | (+4.48%) | 5 | 105 |
| 12.12.2025 13:45:40 | 81 | 21.0000 | +0.90 | (+4.48%) | 10 | 210 |
| 12.12.2025 13:44:47 | 80 | 21.0000 | +0.90 | (+4.48%) | 600 | 12 600 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 314 072 628 |
| Enterprise Value: | 423 259 628 |
| 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
