Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
19.200.00(0.00%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:09:53 | 22 | 19.2000 | 0.00 | (0.00%) | 7 | 134 |
| 15:20:11 | 21 | 19.2500 | +0.05 | (+0.26%) | 5 | 96 |
| 14:53:58 | 20 | 19.2500 | +0.05 | (+0.26%) | 1 | 19 |
| 14:53:58 | 19 | 19.2500 | +0.05 | (+0.26%) | 26 | 501 |
| 14:53:58 | 18 | 19.2500 | +0.05 | (+0.26%) | 25 | 481 |
| 14:53:58 | 17 | 19.2500 | +0.05 | (+0.26%) | 50 | 963 |
| 14:45:16 | 16 | 19.2500 | +0.05 | (+0.26%) | 20 | 385 |
| 14:19:23 | 15 | 19.4000 | +0.20 | (+1.04%) | 200 | 3 880 |
| 13:58:06 | 14 | 19.4000 | +0.20 | (+1.04%) | 129 | 2 503 |
| 13:47:10 | 13 | 19.4000 | +0.20 | (+1.04%) | 50 | 970 |
| 13:01:52 | 12 | 19.4000 | +0.20 | (+1.04%) | 1 | 19 |
| 12:26:35 | 11 | 19.4000 | +0.20 | (+1.04%) | 2 | 39 |
| 12:20:11 | 10 | 19.4000 | +0.20 | (+1.04%) | 1 | 19 |
| 11:20:52 | 9 | 19.4000 | +0.20 | (+1.04%) | 100 | 1 940 |
| 11:13:40 | 8 | 19.4000 | +0.20 | (+1.04%) | 218 | 4 229 |
| 11:13:40 | 7 | 19.4000 | +0.20 | (+1.04%) | 82 | 1 591 |
| 10:57:09 | 6 | 19.4000 | +0.20 | (+1.04%) | 10 | 194 |
| 10:42:04 | 5 | 19.4000 | +0.20 | (+1.04%) | 5 | 97 |
| 10:32:54 | 4 | 19.4000 | +0.20 | (+1.04%) | 1 | 19 |
| 10:27:42 | 3 | 19.3000 | +0.10 | (+0.52%) | 1 | 19 |
| 10:26:45 | 2 | 19.3000 | +0.10 | (+0.52%) | 1 | 19 |
| 09:00:00 | 1 | 19.4000 | +0.20 | (+1.04%) | 2 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 18.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 16:43:31 | 18 | 19.2000 | 0.00 | (0.00%) | 33 | 634 |
| 18.02.2026 16:10:26 | 17 | 19.2000 | 0.00 | (0.00%) | 100 | 1 920 |
| 18.02.2026 15:26:41 | 16 | 19.2000 | 0.00 | (0.00%) | 67 | 1 286 |
| 18.02.2026 15:26:41 | 15 | 19.2000 | 0.00 | (0.00%) | 33 | 634 |
| 18.02.2026 14:48:35 | 14 | 19.3000 | +0.10 | (+0.52%) | 3 | 58 |
| 18.02.2026 14:43:09 | 13 | 19.3000 | +0.10 | (+0.52%) | 1 | 19 |
| 18.02.2026 13:48:46 | 12 | 19.2000 | 0.00 | (0.00%) | 4 | 77 |
| 18.02.2026 13:42:06 | 11 | 19.2000 | 0.00 | (0.00%) | 94 | 1 805 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 13:40:36 | 10 | 19.2000 | 0.00 | (0.00%) | 106 | 2 035 |
| 18.02.2026 13:34:28 | 9 | 19.3000 | +0.10 | (+0.52%) | 200 | 3 860 |
| 18.02.2026 13:12:45 | 8 | 19.3000 | +0.10 | (+0.52%) | 4 | 77 |
| 18.02.2026 12:37:17 | 7 | 19.2000 | 0.00 | (0.00%) | 30 | 576 |
| 18.02.2026 12:31:51 | 6 | 19.3000 | +0.10 | (+0.52%) | 10 | 193 |
| 18.02.2026 12:28:33 | 5 | 19.3000 | +0.10 | (+0.52%) | 6 | 116 |
| 18.02.2026 12:28:33 | 4 | 19.3000 | +0.10 | (+0.52%) | 4 | 77 |
| 18.02.2026 12:27:22 | 3 | 19.2000 | 0.00 | (0.00%) | 22 | 422 |
| 18.02.2026 12:27:22 | 2 | 19.2000 | 0.00 | (0.00%) | 2 | 38 |
| 18.02.2026 09:00:00 | 1 | 19.3000 | +0.10 | (+0.52%) | 52 | 1 004 |
| 17.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 17:00:00 | 76 | 19.2000 | -0.30 | (-1.54%) | 100 | 1 920 |
| 17.02.2026 16:16:04 | 75 | 19.2000 | -0.30 | (-1.54%) | 100 | 1 920 |
| 17.02.2026 16:11:56 | 74 | 19.3000 | -0.20 | (-1.03%) | 15 | 290 |
| 17.02.2026 16:10:06 | 73 | 19.3000 | -0.20 | (-1.03%) | 3 | 58 |
| 17.02.2026 16:09:05 | 72 | 19.2000 | -0.30 | (-1.54%) | 200 | 3 840 |
| 17.02.2026 15:48:20 | 71 | 19.3000 | -0.20 | (-1.03%) | 1 | 19 |
| 17.02.2026 15:18:12 | 70 | 19.3000 | -0.20 | (-1.03%) | 35 | 676 |
| 17.02.2026 15:18:12 | 69 | 19.1500 | -0.35 | (-1.79%) | 15 | 287 |
| 17.02.2026 15:17:52 | 68 | 19.1500 | -0.35 | (-1.79%) | 19 | 364 |
| 17.02.2026 15:07:26 | 67 | 19.1500 | -0.35 | (-1.79%) | 19 | 364 |
| 17.02.2026 15:06:44 | 66 | 19.1500 | -0.35 | (-1.79%) | 62 | 1 187 |
| 17.02.2026 15:04:00 | 65 | 19.1500 | -0.35 | (-1.79%) | 220 | 4 213 |
| 17.02.2026 15:01:51 | 64 | 19.1500 | -0.35 | (-1.79%) | 6 | 115 |
| 17.02.2026 14:51:00 | 63 | 19.1500 | -0.35 | (-1.79%) | 40 | 766 |
| 17.02.2026 14:25:17 | 62 | 19.1500 | -0.35 | (-1.79%) | 50 | 958 |
| 17.02.2026 14:25:17 | 61 | 19.1500 | -0.35 | (-1.79%) | 131 | 2 509 |
| 17.02.2026 14:25:17 | 60 | 19.1500 | -0.35 | (-1.79%) | 100 | 1 915 |
| 17.02.2026 14:25:17 | 59 | 19.1500 | -0.35 | (-1.79%) | 303 | 5 802 |
| 17.02.2026 14:25:17 | 58 | 19.1500 | -0.35 | (-1.79%) | 188 | 3 600 |
| 17.02.2026 14:24:25 | 57 | 19.2000 | -0.30 | (-1.54%) | 111 | 2 131 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 14:24:25 | 56 | 19.2000 | -0.30 | (-1.54%) | 1 | 19 |
| 17.02.2026 14:24:25 | 55 | 19.2000 | -0.30 | (-1.54%) | 111 | 2 131 |
| 17.02.2026 14:24:25 | 54 | 19.2000 | -0.30 | (-1.54%) | 2 | 38 |
| 17.02.2026 12:35:10 | 53 | 19.4500 | -0.05 | (-0.26%) | 1 | 19 |
| 17.02.2026 12:33:21 | 52 | 19.4500 | -0.05 | (-0.26%) | 3 | 58 |
| 17.02.2026 12:01:59 | 51 | 19.4500 | -0.05 | (-0.26%) | 10 | 195 |
| 17.02.2026 11:28:39 | 50 | 19.4500 | -0.05 | (-0.26%) | 2 | 39 |
| 17.02.2026 11:28:39 | 49 | 19.4500 | -0.05 | (-0.26%) | 2 | 39 |
| 17.02.2026 11:28:39 | 48 | 19.4500 | -0.05 | (-0.26%) | 1 | 19 |
| 17.02.2026 11:28:39 | 47 | 19.4000 | -0.10 | (-0.51%) | 1 | 19 |
| 17.02.2026 11:28:38 | 46 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:38 | 45 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:38 | 44 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:38 | 43 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:37 | 42 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:37 | 41 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:35 | 40 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:35 | 39 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:34 | 38 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:34 | 37 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:34 | 36 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:33 | 35 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:32 | 34 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:31 | 33 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:31 | 32 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 11:28:24 | 31 | 19.4000 | -0.10 | (-0.51%) | 2 | 39 |
| 17.02.2026 10:51:50 | 30 | 19.1500 | -0.35 | (-1.79%) | 50 | 958 |
| 17.02.2026 10:50:40 | 29 | 19.1500 | -0.35 | (-1.79%) | 25 | 479 |
| 17.02.2026 10:50:40 | 28 | 19.2000 | -0.30 | (-1.54%) | 25 | 480 |
| 17.02.2026 10:49:14 | 27 | 19.2000 | -0.30 | (-1.54%) | 50 | 960 |
| 17.02.2026 10:40:02 | 26 | 19.4000 | -0.10 | (-0.51%) | 78 | 1 513 |
| 17.02.2026 10:40:02 | 25 | 19.4000 | -0.10 | (-0.51%) | 1 | 19 |
| 17.02.2026 10:40:02 | 24 | 19.4000 | -0.10 | (-0.51%) | 55 | 1 067 |
| 17.02.2026 10:39:08 | 23 | 19.4000 | -0.10 | (-0.51%) | 5 | 97 |
| 17.02.2026 10:39:08 | 22 | 19.3000 | -0.20 | (-1.03%) | 1 | 19 |
| 17.02.2026 09:59:09 | 21 | 19.2000 | -0.30 | (-1.54%) | 200 | 3 840 |
| 17.02.2026 09:48:49 | 20 | 19.1500 | -0.35 | (-1.79%) | 1 | 19 |
| 17.02.2026 09:47:22 | 19 | 19.1500 | -0.35 | (-1.79%) | 30 | 575 |
| 17.02.2026 09:47:22 | 18 | 19.1500 | -0.35 | (-1.79%) | 19 | 364 |
| 17.02.2026 09:47:22 | 17 | 19.2000 | -0.30 | (-1.54%) | 111 | 2 131 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 294 155 827 |
| Enterprise Value: | 403 342 827 |
| 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
