Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
20.00-0.30(-1.48%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:01:01 | 28 | 20.0000 | -0.30 | (-1.48%) | 37 | 740 |
| 15:01:01 | 27 | 20.0000 | -0.30 | (-1.48%) | 69 | 1 380 |
| 15:01:01 | 26 | 20.0000 | -0.30 | (-1.48%) | 50 | 1 000 |
| 15:01:01 | 25 | 20.0000 | -0.30 | (-1.48%) | 2 | 40 |
| 14:58:32 | 24 | 20.1000 | -0.20 | (-0.99%) | 70 | 1 407 |
| 14:58:32 | 23 | 20.1000 | -0.20 | (-0.99%) | 100 | 2 010 |
| 14:58:32 | 22 | 20.1000 | -0.20 | (-0.99%) | 60 | 1 206 |
| 14:58:32 | 21 | 20.1000 | -0.20 | (-0.99%) | 12 | 241 |
| 14:57:11 | 20 | 20.1000 | -0.20 | (-0.99%) | 99 | 1 990 |
| 14:57:11 | 19 | 20.1000 | -0.20 | (-0.99%) | 1 | 20 |
| 14:54:44 | 18 | 20.1000 | -0.20 | (-0.99%) | 100 | 2 010 |
| 14:53:29 | 17 | 20.1000 | -0.20 | (-0.99%) | 24 | 482 |
| 14:53:29 | 16 | 20.1000 | -0.20 | (-0.99%) | 57 | 1 146 |
| 14:53:17 | 15 | 20.2000 | -0.10 | (-0.49%) | 10 | 202 |
| 13:25:00 | 14 | 20.3000 | 0.00 | (0.00%) | 54 | 1 096 |
| 12:14:14 | 13 | 20.3000 | 0.00 | (0.00%) | 1150 | 23 345 |
| 12:11:47 | 12 | 20.3000 | 0.00 | (0.00%) | 50 | 1 015 |
| 11:56:10 | 11 | 20.3000 | 0.00 | (0.00%) | 5 | 102 |
| 11:19:08 | 10 | 20.2000 | -0.10 | (-0.49%) | 100 | 2 020 |
| 11:19:07 | 9 | 20.3000 | 0.00 | (0.00%) | 73 | 1 482 |
| 11:08:50 | 8 | 20.3000 | 0.00 | (0.00%) | 100 | 2 030 |
| 10:24:43 | 7 | 20.3000 | 0.00 | (0.00%) | 100 | 2 030 |
| 10:24:43 | 6 | 20.3000 | 0.00 | (0.00%) | 637 | 12 931 |
| 09:52:41 | 5 | 20.3000 | 0.00 | (0.00%) | 799 | 16 220 |
| 09:52:41 | 4 | 20.3000 | 0.00 | (0.00%) | 193 | 3 918 |
| 09:52:41 | 3 | 20.3000 | 0.00 | (0.00%) | 8 | 162 |
| 09:33:00 | 2 | 20.1000 | -0.20 | (-0.99%) | 68 | 1 367 |
| 09:00:00 | 1 | 20.3000 | 0.00 | (0.00%) | 4 | 81 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 29.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 15:37:50 | 44 | 20.3000 | +0.10 | (+0.50%) | 80 | 1 624 |
| 29.01.2026 15:14:21 | 43 | 20.3000 | +0.10 | (+0.50%) | 10 | 203 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 15:07:46 | 42 | 20.3000 | +0.10 | (+0.50%) | 287 | 5 826 |
| 29.01.2026 15:07:46 | 41 | 20.3000 | +0.10 | (+0.50%) | 8 | 162 |
| 29.01.2026 14:31:04 | 40 | 20.2000 | 0.00 | (0.00%) | 6 | 121 |
| 29.01.2026 13:42:30 | 39 | 20.3000 | +0.10 | (+0.50%) | 121 | 2 456 |
| 29.01.2026 13:42:30 | 38 | 20.3000 | +0.10 | (+0.50%) | 379 | 7 694 |
| 29.01.2026 13:17:52 | 37 | 20.2000 | 0.00 | (0.00%) | 100 | 2 020 |
| 29.01.2026 13:02:06 | 36 | 20.2000 | 0.00 | (0.00%) | 75 | 1 515 |
| 29.01.2026 12:52:35 | 35 | 20.1000 | -0.10 | (-0.50%) | 25 | 503 |
| 29.01.2026 12:52:35 | 34 | 20.1000 | -0.10 | (-0.50%) | 75 | 1 508 |
| 29.01.2026 11:58:21 | 33 | 20.2000 | 0.00 | (0.00%) | 150 | 3 030 |
| 29.01.2026 11:22:09 | 32 | 20.2000 | 0.00 | (0.00%) | 30 | 606 |
| 29.01.2026 11:21:50 | 31 | 20.2000 | 0.00 | (0.00%) | 451 | 9 110 |
| 29.01.2026 11:19:28 | 30 | 20.2000 | 0.00 | (0.00%) | 502 | 10 140 |
| 29.01.2026 11:17:39 | 29 | 20.2000 | 0.00 | (0.00%) | 47 | 949 |
| 29.01.2026 11:04:49 | 28 | 20.2000 | 0.00 | (0.00%) | 4 | 81 |
| 29.01.2026 11:04:49 | 27 | 20.2000 | 0.00 | (0.00%) | 8 | 162 |
| 29.01.2026 10:49:52 | 26 | 20.2000 | 0.00 | (0.00%) | 100 | 2 020 |
| 29.01.2026 10:10:37 | 25 | 20.2000 | 0.00 | (0.00%) | 2 | 40 |
| 29.01.2026 10:09:28 | 24 | 20.1000 | -0.10 | (-0.50%) | 53 | 1 065 |
| 29.01.2026 10:06:00 | 23 | 20.2000 | 0.00 | (0.00%) | 1 | 20 |
| 29.01.2026 10:05:12 | 22 | 20.1000 | -0.10 | (-0.50%) | 72 | 1 447 |
| 29.01.2026 10:04:49 | 21 | 20.1000 | -0.10 | (-0.50%) | 1 | 20 |
| 29.01.2026 10:03:29 | 20 | 20.1000 | -0.10 | (-0.50%) | 100 | 2 010 |
| 29.01.2026 10:03:29 | 19 | 20.1000 | -0.10 | (-0.50%) | 1 | 20 |
| 29.01.2026 10:03:29 | 18 | 20.1000 | -0.10 | (-0.50%) | 700 | 14 070 |
| 29.01.2026 10:03:29 | 17 | 20.1000 | -0.10 | (-0.50%) | 100 | 2 010 |
| 29.01.2026 10:03:29 | 16 | 20.1000 | -0.10 | (-0.50%) | 500 | 10 050 |
| 29.01.2026 10:03:29 | 15 | 20.1000 | -0.10 | (-0.50%) | 1 | 20 |
| 29.01.2026 10:03:29 | 14 | 20.1000 | -0.10 | (-0.50%) | 25 | 503 |
| 29.01.2026 10:01:41 | 13 | 20.2000 | 0.00 | (0.00%) | 104 | 2 101 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 10:01:41 | 12 | 20.2000 | 0.00 | (0.00%) | 533 | 10 767 |
| 29.01.2026 09:57:42 | 11 | 20.3000 | +0.10 | (+0.50%) | 5 | 102 |
| 29.01.2026 09:52:31 | 10 | 20.3000 | +0.10 | (+0.50%) | 100 | 2 030 |
| 29.01.2026 09:44:05 | 9 | 20.3000 | +0.10 | (+0.50%) | 16 | 325 |
| 29.01.2026 09:40:59 | 8 | 20.2000 | 0.00 | (0.00%) | 17 | 343 |
| 29.01.2026 09:40:59 | 7 | 20.2000 | 0.00 | (0.00%) | 100 | 2 020 |
| 29.01.2026 09:40:59 | 6 | 20.2000 | 0.00 | (0.00%) | 2 | 40 |
| 29.01.2026 09:40:59 | 5 | 20.2000 | 0.00 | (0.00%) | 5 | 101 |
| 29.01.2026 09:40:59 | 4 | 20.2000 | 0.00 | (0.00%) | 99 | 2 000 |
| 29.01.2026 09:09:20 | 3 | 20.2000 | 0.00 | (0.00%) | 54 | 1 091 |
| 29.01.2026 09:09:20 | 2 | 20.3000 | +0.10 | (+0.50%) | 46 | 934 |
| 29.01.2026 09:00:00 | 1 | 20.4000 | +0.20 | (+0.99%) | 2 | 41 |
| 28.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 16:48:19 | 56 | 20.2000 | -0.30 | (-1.46%) | 12 | 242 |
| 28.01.2026 16:48:19 | 55 | 20.2000 | -0.30 | (-1.46%) | 94 | 1 899 |
| 28.01.2026 16:48:19 | 54 | 20.2000 | -0.30 | (-1.46%) | 2 | 40 |
| 28.01.2026 16:48:19 | 53 | 20.2000 | -0.30 | (-1.46%) | 103 | 2 081 |
| 28.01.2026 16:47:13 | 52 | 20.3000 | -0.20 | (-0.98%) | 100 | 2 030 |
| 28.01.2026 16:47:13 | 51 | 20.3000 | -0.20 | (-0.98%) | 25 | 508 |
| 28.01.2026 16:22:55 | 50 | 20.5000 | 0.00 | (0.00%) | 3 | 62 |
| 28.01.2026 16:22:55 | 49 | 20.4000 | -0.10 | (-0.49%) | 2 | 41 |
| 28.01.2026 15:56:50 | 48 | 20.5000 | 0.00 | (0.00%) | 19 | 390 |
| 28.01.2026 15:56:50 | 47 | 20.4000 | -0.10 | (-0.49%) | 14 | 286 |
| 28.01.2026 15:56:50 | 46 | 20.4000 | -0.10 | (-0.49%) | 7 | 143 |
| 28.01.2026 15:37:37 | 45 | 20.3000 | -0.20 | (-0.98%) | 175 | 3 553 |
| 28.01.2026 14:59:04 | 44 | 20.3000 | -0.20 | (-0.98%) | 3307 | 67 132 |
| 28.01.2026 14:59:04 | 43 | 20.3000 | -0.20 | (-0.98%) | 10 | 203 |
| 28.01.2026 14:59:04 | 42 | 20.3000 | -0.20 | (-0.98%) | 14 | 284 |
| 28.01.2026 13:16:34 | 41 | 20.3000 | -0.20 | (-0.98%) | 97 | 1 969 |
| 28.01.2026 13:16:34 | 40 | 20.3000 | -0.20 | (-0.98%) | 49 | 995 |
| 28.01.2026 13:10:15 | 39 | 20.4000 | -0.10 | (-0.49%) | 13 | 265 |
| 28.01.2026 13:10:15 | 38 | 20.4000 | -0.10 | (-0.49%) | 1 | 20 |
| 28.01.2026 13:10:15 | 37 | 20.4000 | -0.10 | (-0.49%) | 9 | 184 |
| 28.01.2026 13:10:15 | 36 | 20.4000 | -0.10 | (-0.49%) | 19 | 388 |
| 28.01.2026 13:10:15 | 35 | 20.4000 | -0.10 | (-0.49%) | 20 | 408 |
| 28.01.2026 13:10:15 | 34 | 20.4000 | -0.10 | (-0.49%) | 21 | 428 |
| 28.01.2026 13:10:15 | 33 | 20.4000 | -0.10 | (-0.49%) | 15 | 306 |
| 28.01.2026 13:10:15 | 32 | 20.4000 | -0.10 | (-0.49%) | 15 | 306 |
| 28.01.2026 13:10:15 | 31 | 20.4000 | -0.10 | (-0.49%) | 23 | 469 |
| 28.01.2026 13:10:15 | 30 | 20.4000 | -0.10 | (-0.49%) | 10 | 204 |
| 28.01.2026 13:10:15 | 29 | 20.4000 | -0.10 | (-0.49%) | 15 | 306 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 306 412 320 |
| Enterprise Value: | 415 599 320 |
| 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
