Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
21.30-0.20(-0.93%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:45:41 | 19 | 21.3000 | -0.20 | (-0.93%) | 500 | 10 650 |
| 11:32:13 | 18 | 21.4000 | -0.10 | (-0.47%) | 2 | 43 |
| 11:31:23 | 17 | 21.4000 | -0.10 | (-0.47%) | 40 | 856 |
| 10:58:01 | 16 | 21.4000 | -0.10 | (-0.47%) | 95 | 2 033 |
| 10:39:34 | 15 | 21.4000 | -0.10 | (-0.47%) | 46 | 984 |
| 10:31:32 | 14 | 21.4000 | -0.10 | (-0.47%) | 1 | 21 |
| 10:12:19 | 13 | 21.3000 | -0.20 | (-0.93%) | 10 | 213 |
| 09:54:18 | 12 | 21.3000 | -0.20 | (-0.93%) | 410 | 8 733 |
| 09:34:30 | 11 | 21.3000 | -0.20 | (-0.93%) | 200 | 4 260 |
| 09:12:37 | 10 | 21.2000 | -0.30 | (-1.40%) | 490 | 10 388 |
| 09:12:37 | 9 | 21.3000 | -0.20 | (-0.93%) | 10 | 213 |
| 09:09:53 | 8 | 21.3000 | -0.20 | (-0.93%) | 100 | 2 130 |
| 09:09:51 | 7 | 21.3000 | -0.20 | (-0.93%) | 90 | 1 917 |
| 09:08:34 | 6 | 21.3000 | -0.20 | (-0.93%) | 4 | 85 |
| 09:07:39 | 5 | 21.3000 | -0.20 | (-0.93%) | 50 | 1 065 |
| 09:07:39 | 4 | 21.3000 | -0.20 | (-0.93%) | 60 | 1 278 |
| 09:07:39 | 3 | 21.3000 | -0.20 | (-0.93%) | 246 | 5 240 |
| 09:07:39 | 2 | 21.3000 | -0.20 | (-0.93%) | 50 | 1 065 |
| 09:00:00 | 1 | 21.5000 | 0.00 | (0.00%) | 2 | 43 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 08.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2026 17:02:17 | 49 | 21.5000 | +0.20 | (+0.94%) | 100 | 2 150 |
| 08.01.2026 17:01:51 | 48 | 21.5000 | +0.20 | (+0.94%) | 100 | 2 150 |
| 08.01.2026 17:00:00 | 47 | 21.5000 | +0.20 | (+0.94%) | 13 | 280 |
| 08.01.2026 16:41:34 | 46 | 21.5000 | +0.20 | (+0.94%) | 5 | 108 |
| 08.01.2026 16:26:46 | 45 | 21.3000 | 0.00 | (0.00%) | 54 | 1 150 |
| 08.01.2026 16:26:46 | 44 | 21.3000 | 0.00 | (0.00%) | 10 | 213 |
| 08.01.2026 16:17:59 | 43 | 21.5000 | +0.20 | (+0.94%) | 1 | 22 |
| 08.01.2026 16:17:59 | 42 | 21.4000 | +0.10 | (+0.47%) | 6 | 128 |
| 08.01.2026 15:24:37 | 41 | 21.3000 | 0.00 | (0.00%) | 10 | 213 |
| 08.01.2026 14:48:24 | 40 | 21.3000 | 0.00 | (0.00%) | 5 | 107 |
| 08.01.2026 14:08:00 | 39 | 21.3000 | 0.00 | (0.00%) | 175 | 3 728 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2026 13:42:15 | 38 | 21.3000 | 0.00 | (0.00%) | 35 | 746 |
| 08.01.2026 13:36:31 | 37 | 21.4000 | +0.10 | (+0.47%) | 50 | 1 070 |
| 08.01.2026 13:30:38 | 36 | 21.4000 | +0.10 | (+0.47%) | 30 | 642 |
| 08.01.2026 13:23:53 | 35 | 21.3000 | 0.00 | (0.00%) | 4 | 85 |
| 08.01.2026 13:21:48 | 34 | 21.4000 | +0.10 | (+0.47%) | 1 | 21 |
| 08.01.2026 13:16:52 | 33 | 21.4000 | +0.10 | (+0.47%) | 25 | 535 |
| 08.01.2026 12:17:09 | 32 | 21.3000 | 0.00 | (0.00%) | 1 | 21 |
| 08.01.2026 12:09:07 | 31 | 21.3000 | 0.00 | (0.00%) | 3 | 64 |
| 08.01.2026 10:30:03 | 30 | 21.3000 | 0.00 | (0.00%) | 6 | 128 |
| 08.01.2026 10:29:42 | 29 | 21.4000 | +0.10 | (+0.47%) | 2 | 43 |
| 08.01.2026 10:26:03 | 28 | 21.4000 | +0.10 | (+0.47%) | 60 | 1 284 |
| 08.01.2026 10:25:29 | 27 | 21.3000 | 0.00 | (0.00%) | 13 | 277 |
| 08.01.2026 10:25:19 | 26 | 21.3000 | 0.00 | (0.00%) | 62 | 1 321 |
| 08.01.2026 10:24:33 | 25 | 21.3000 | 0.00 | (0.00%) | 62 | 1 321 |
| 08.01.2026 10:24:33 | 24 | 21.3000 | 0.00 | (0.00%) | 120 | 2 556 |
| 08.01.2026 10:24:33 | 23 | 21.3000 | 0.00 | (0.00%) | 120 | 2 556 |
| 08.01.2026 10:24:33 | 22 | 21.3000 | 0.00 | (0.00%) | 62 | 1 321 |
| 08.01.2026 10:24:33 | 21 | 21.3000 | 0.00 | (0.00%) | 61 | 1 299 |
| 08.01.2026 09:43:16 | 20 | 21.4000 | +0.10 | (+0.47%) | 13 | 278 |
| 08.01.2026 09:42:59 | 19 | 21.3000 | 0.00 | (0.00%) | 1 | 21 |
| 08.01.2026 09:42:59 | 18 | 21.3000 | 0.00 | (0.00%) | 62 | 1 321 |
| 08.01.2026 09:42:59 | 17 | 21.3000 | 0.00 | (0.00%) | 120 | 2 556 |
| 08.01.2026 09:42:59 | 16 | 21.3000 | 0.00 | (0.00%) | 2 | 43 |
| 08.01.2026 09:42:59 | 15 | 21.3000 | 0.00 | (0.00%) | 1 | 21 |
| 08.01.2026 09:42:59 | 14 | 21.3000 | 0.00 | (0.00%) | 14 | 298 |
| 08.01.2026 09:36:57 | 13 | 21.3000 | 0.00 | (0.00%) | 86 | 1 832 |
| 08.01.2026 09:36:57 | 12 | 21.3000 | 0.00 | (0.00%) | 3 | 64 |
| 08.01.2026 09:14:36 | 11 | 21.4000 | +0.10 | (+0.47%) | 145 | 3 103 |
| 08.01.2026 09:14:36 | 10 | 21.4000 | +0.10 | (+0.47%) | 10 | 214 |
| 08.01.2026 09:14:36 | 9 | 21.4000 | +0.10 | (+0.47%) | 669 | 14 317 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.01.2026 09:10:08 | 8 | 21.5000 | +0.20 | (+0.94%) | 636 | 13 674 |
| 08.01.2026 09:10:08 | 7 | 21.5000 | +0.20 | (+0.94%) | 362 | 7 783 |
| 08.01.2026 09:10:08 | 6 | 21.5000 | +0.20 | (+0.94%) | 2 | 43 |
| 08.01.2026 09:02:31 | 5 | 21.4000 | +0.10 | (+0.47%) | 3 | 64 |
| 08.01.2026 09:00:00 | 4 | 21.4000 | +0.10 | (+0.47%) | 80 | 1 712 |
| 08.01.2026 09:00:00 | 3 | 21.4000 | +0.10 | (+0.47%) | 111 | 2 375 |
| 08.01.2026 09:00:00 | 2 | 21.4000 | +0.10 | (+0.47%) | 200 | 4 280 |
| 08.01.2026 09:00:00 | 1 | 21.4000 | +0.10 | (+0.47%) | 37 | 792 |
| 07.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.01.2026 16:48:22 | 74 | 21.3000 | +0.20 | (+0.95%) | 51 | 1 086 |
| 07.01.2026 16:48:22 | 73 | 21.3000 | +0.20 | (+0.95%) | 1 | 21 |
| 07.01.2026 16:48:22 | 72 | 21.3000 | +0.20 | (+0.95%) | 2 | 43 |
| 07.01.2026 16:26:22 | 71 | 21.4000 | +0.30 | (+1.42%) | 55 | 1 177 |
| 07.01.2026 16:23:25 | 70 | 21.4000 | +0.30 | (+1.42%) | 1 | 21 |
| 07.01.2026 15:37:52 | 69 | 21.4000 | +0.30 | (+1.42%) | 9 | 193 |
| 07.01.2026 15:35:22 | 68 | 21.4000 | +0.30 | (+1.42%) | 60 | 1 284 |
| 07.01.2026 15:34:56 | 67 | 21.4000 | +0.30 | (+1.42%) | 1 | 21 |
| 07.01.2026 15:02:05 | 66 | 21.4000 | +0.30 | (+1.42%) | 287 | 6 142 |
| 07.01.2026 15:02:05 | 65 | 21.4000 | +0.30 | (+1.42%) | 334 | 7 148 |
| 07.01.2026 15:02:05 | 64 | 21.4000 | +0.30 | (+1.42%) | 129 | 2 761 |
| 07.01.2026 14:59:44 | 63 | 21.3000 | +0.20 | (+0.95%) | 60 | 1 278 |
| 07.01.2026 14:59:44 | 62 | 21.3000 | +0.20 | (+0.95%) | 62 | 1 321 |
| 07.01.2026 14:59:44 | 61 | 21.3000 | +0.20 | (+0.95%) | 1 | 21 |
| 07.01.2026 14:56:01 | 60 | 21.3000 | +0.20 | (+0.95%) | 61 | 1 299 |
| 07.01.2026 14:56:01 | 59 | 21.3000 | +0.20 | (+0.95%) | 42 | 895 |
| 07.01.2026 14:55:23 | 58 | 21.3000 | +0.20 | (+0.95%) | 20 | 426 |
| 07.01.2026 14:53:57 | 57 | 21.4000 | +0.30 | (+1.42%) | 62 | 1 327 |
| 07.01.2026 14:53:40 | 56 | 21.2000 | +0.10 | (+0.47%) | 186 | 3 943 |
| 07.01.2026 14:53:37 | 55 | 21.4000 | +0.30 | (+1.42%) | 62 | 1 327 |
| 07.01.2026 14:52:11 | 54 | 21.2000 | +0.10 | (+0.47%) | 100 | 2 120 |
| 07.01.2026 14:51:48 | 53 | 21.2000 | +0.10 | (+0.47%) | 223 | 4 728 |
| 07.01.2026 14:51:10 | 52 | 21.2000 | +0.10 | (+0.47%) | 45 | 954 |
| 07.01.2026 14:51:02 | 51 | 21.2000 | +0.10 | (+0.47%) | 300 | 6 360 |
| 07.01.2026 14:50:32 | 50 | 21.2000 | +0.10 | (+0.47%) | 284 | 6 021 |
| 07.01.2026 14:50:32 | 49 | 21.2000 | +0.10 | (+0.47%) | 16 | 339 |
| 07.01.2026 14:46:22 | 48 | 21.5000 | +0.40 | (+1.90%) | 1 | 22 |
| 07.01.2026 14:46:22 | 47 | 21.4000 | +0.30 | (+1.42%) | 2 | 43 |
| 07.01.2026 14:09:48 | 46 | 21.4000 | +0.30 | (+1.42%) | 89 | 1 905 |
| 07.01.2026 14:09:48 | 45 | 21.4000 | +0.30 | (+1.42%) | 11 | 235 |
| 07.01.2026 14:05:21 | 44 | 21.4000 | +0.30 | (+1.42%) | 8 | 171 |
| 07.01.2026 14:00:54 | 43 | 21.2000 | +0.10 | (+0.47%) | 7 | 148 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 326 329 121 |
| Enterprise Value: | 435 516 121 |
| 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
