Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
15.10-0.20(-1.31%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.05.2026 16:34:00 | 20 | 15.1000 | -0.20 | (-1.31%) | 104 | 1 570 |
| 22.05.2026 16:34:00 | 19 | 15.1000 | -0.20 | (-1.31%) | 36 | 544 |
| 22.05.2026 15:45:33 | 18 | 15.1000 | -0.20 | (-1.31%) | 49 | 740 |
| 22.05.2026 15:45:33 | 17 | 15.0500 | -0.25 | (-1.63%) | 1 | 15 |
| 22.05.2026 13:07:10 | 16 | 14.9000 | -0.40 | (-2.61%) | 18 | 268 |
| 22.05.2026 13:07:10 | 15 | 14.9000 | -0.40 | (-2.61%) | 1 | 15 |
| 22.05.2026 13:07:10 | 14 | 15.0000 | -0.30 | (-1.96%) | 1 | 15 |
| 22.05.2026 12:58:18 | 13 | 15.0000 | -0.30 | (-1.96%) | 15 | 225 |
| 22.05.2026 12:53:07 | 12 | 15.0000 | -0.30 | (-1.96%) | 15 | 225 |
| 22.05.2026 12:53:07 | 11 | 14.9500 | -0.35 | (-2.29%) | 1 | 15 |
| 22.05.2026 10:53:05 | 10 | 15.1000 | -0.20 | (-1.31%) | 1 | 15 |
| 22.05.2026 10:51:57 | 9 | 14.7500 | -0.55 | (-3.59%) | 41 | 605 |
| 22.05.2026 10:51:57 | 8 | 14.8500 | -0.45 | (-2.94%) | 1 | 15 |
| 22.05.2026 10:51:57 | 7 | 14.9000 | -0.40 | (-2.61%) | 100 | 1 490 |
| 22.05.2026 10:51:57 | 6 | 14.9000 | -0.40 | (-2.61%) | 1 | 15 |
| 22.05.2026 10:51:57 | 5 | 14.9500 | -0.35 | (-2.29%) | 136 | 2 033 |
| 22.05.2026 10:51:57 | 4 | 15.0000 | -0.30 | (-1.96%) | 20 | 300 |
| 22.05.2026 10:51:57 | 3 | 15.0000 | -0.30 | (-1.96%) | 1 | 15 |
| 22.05.2026 09:30:43 | 2 | 15.1000 | -0.20 | (-1.31%) | 6 | 91 |
| 22.05.2026 09:00:00 | 1 | 15.1000 | -0.20 | (-1.31%) | 2 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 21.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2026 16:49:46 | 76 | 15.3000 | +0.20 | (+1.32%) | 20 | 306 |
| 21.05.2026 16:40:11 | 75 | 14.7500 | -0.35 | (-2.32%) | 1 | 15 |
| 21.05.2026 16:40:08 | 74 | 14.8000 | -0.30 | (-1.99%) | 1 | 15 |
| 21.05.2026 16:40:08 | 73 | 14.8000 | -0.30 | (-1.99%) | 1 | 15 |
| 21.05.2026 16:40:08 | 72 | 14.8000 | -0.30 | (-1.99%) | 1 | 15 |
| 21.05.2026 16:40:08 | 71 | 14.8500 | -0.25 | (-1.66%) | 1 | 15 |
| 21.05.2026 16:40:08 | 70 | 14.8500 | -0.25 | (-1.66%) | 1 | 15 |
| 21.05.2026 16:40:08 | 69 | 14.9000 | -0.20 | (-1.32%) | 1 | 15 |
| 21.05.2026 16:40:08 | 68 | 14.9000 | -0.20 | (-1.32%) | 1 | 15 |
| 21.05.2026 16:40:08 | 67 | 14.9000 | -0.20 | (-1.32%) | 1 | 15 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2026 16:39:37 | 66 | 14.9500 | -0.15 | (-0.99%) | 155 | 2 317 |
| 21.05.2026 16:39:37 | 65 | 14.9500 | -0.15 | (-0.99%) | 1 | 15 |
| 21.05.2026 16:39:37 | 64 | 15.0000 | -0.10 | (-0.66%) | 143 | 2 145 |
| 21.05.2026 16:39:37 | 63 | 15.0000 | -0.10 | (-0.66%) | 1 | 15 |
| 21.05.2026 16:06:50 | 62 | 15.0000 | -0.10 | (-0.66%) | 94 | 1 410 |
| 21.05.2026 15:58:23 | 61 | 15.0000 | -0.10 | (-0.66%) | 136 | 2 040 |
| 21.05.2026 15:58:23 | 60 | 15.0000 | -0.10 | (-0.66%) | 1 | 15 |
| 21.05.2026 15:58:23 | 59 | 15.1000 | 0.00 | (0.00%) | 1 | 15 |
| 21.05.2026 15:58:23 | 58 | 15.2000 | +0.10 | (+0.66%) | 76 | 1 155 |
| 21.05.2026 14:27:19 | 57 | 15.4000 | +0.30 | (+1.99%) | 49 | 755 |
| 21.05.2026 14:27:19 | 56 | 15.4000 | +0.30 | (+1.99%) | 1 | 15 |
| 21.05.2026 13:31:42 | 55 | 15.4000 | +0.30 | (+1.99%) | 1 | 15 |
| 21.05.2026 13:26:34 | 54 | 15.2000 | +0.10 | (+0.66%) | 26 | 395 |
| 21.05.2026 13:26:34 | 53 | 15.2500 | +0.15 | (+0.99%) | 4 | 61 |
| 21.05.2026 13:26:16 | 52 | 15.4500 | +0.35 | (+2.32%) | 1 | 15 |
| 21.05.2026 12:39:34 | 51 | 15.4500 | +0.35 | (+2.32%) | 1 | 15 |
| 21.05.2026 12:36:35 | 50 | 15.6000 | +0.50 | (+3.31%) | 1 | 16 |
| 21.05.2026 12:22:56 | 49 | 15.5500 | +0.45 | (+2.98%) | 1 | 16 |
| 21.05.2026 12:20:51 | 48 | 15.7000 | +0.60 | (+3.97%) | 557 | 8 745 |
| 21.05.2026 12:20:51 | 47 | 15.7000 | +0.60 | (+3.97%) | 82 | 1 287 |
| 21.05.2026 12:20:51 | 46 | 15.6500 | +0.55 | (+3.64%) | 1 | 16 |
| 21.05.2026 12:20:51 | 45 | 15.6000 | +0.50 | (+3.31%) | 1 | 16 |
| 21.05.2026 12:09:31 | 44 | 15.7000 | +0.60 | (+3.97%) | 1 | 16 |
| 21.05.2026 12:04:59 | 43 | 15.6500 | +0.55 | (+3.64%) | 136 | 2 128 |
| 21.05.2026 12:04:59 | 42 | 15.6500 | +0.55 | (+3.64%) | 38 | 595 |
| 21.05.2026 12:04:22 | 41 | 15.0500 | -0.05 | (-0.33%) | 17 | 256 |
| 21.05.2026 12:03:10 | 40 | 15.5500 | +0.45 | (+2.98%) | 193 | 3 001 |
| 21.05.2026 12:03:10 | 39 | 15.5500 | +0.45 | (+2.98%) | 64 | 995 |
| 21.05.2026 12:03:10 | 38 | 15.5000 | +0.40 | (+2.65%) | 1 | 16 |
| 21.05.2026 12:03:10 | 37 | 15.5000 | +0.40 | (+2.65%) | 2 | 31 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2026 12:02:44 | 36 | 15.4500 | +0.35 | (+2.32%) | 139 | 2 148 |
| 21.05.2026 12:02:20 | 35 | 15.4000 | +0.30 | (+1.99%) | 70 | 1 078 |
| 21.05.2026 12:02:20 | 34 | 15.4000 | +0.30 | (+1.99%) | 118 | 1 817 |
| 21.05.2026 12:01:38 | 33 | 15.3500 | +0.25 | (+1.66%) | 10 | 154 |
| 21.05.2026 12:01:19 | 32 | 15.2000 | +0.10 | (+0.66%) | 2 | 30 |
| 21.05.2026 12:01:06 | 31 | 15.1500 | +0.05 | (+0.33%) | 1 | 15 |
| 21.05.2026 12:01:06 | 30 | 15.1500 | +0.05 | (+0.33%) | 1 | 15 |
| 21.05.2026 11:34:40 | 29 | 15.1500 | +0.05 | (+0.33%) | 1 | 15 |
| 21.05.2026 11:34:19 | 28 | 15.1000 | 0.00 | (0.00%) | 10 | 151 |
| 21.05.2026 11:34:19 | 27 | 15.1000 | 0.00 | (0.00%) | 4 | 60 |
| 21.05.2026 11:33:50 | 26 | 15.0500 | -0.05 | (-0.33%) | 1 | 15 |
| 21.05.2026 11:33:14 | 25 | 14.9500 | -0.15 | (-0.99%) | 1 | 15 |
| 21.05.2026 11:33:14 | 24 | 14.9500 | -0.15 | (-0.99%) | 30 | 449 |
| 21.05.2026 11:33:14 | 23 | 14.9500 | -0.15 | (-0.99%) | 4 | 60 |
| 21.05.2026 11:33:06 | 22 | 14.9000 | -0.20 | (-1.32%) | 31 | 462 |
| 21.05.2026 11:04:25 | 21 | 14.7000 | -0.40 | (-2.65%) | 35 | 515 |
| 21.05.2026 10:24:42 | 20 | 14.6000 | -0.50 | (-3.31%) | 30 | 438 |
| 21.05.2026 10:24:42 | 19 | 14.6500 | -0.45 | (-2.98%) | 4 | 59 |
| 21.05.2026 10:24:42 | 18 | 14.7000 | -0.40 | (-2.65%) | 1 | 15 |
| 21.05.2026 10:24:42 | 17 | 14.7000 | -0.40 | (-2.65%) | 1 | 15 |
| 21.05.2026 10:24:42 | 16 | 14.7000 | -0.40 | (-2.65%) | 1 | 15 |
| 21.05.2026 10:24:42 | 15 | 14.7500 | -0.35 | (-2.32%) | 1 | 15 |
| 21.05.2026 10:24:42 | 14 | 14.8000 | -0.30 | (-1.99%) | 1 | 15 |
| 21.05.2026 10:22:30 | 13 | 15.0000 | -0.10 | (-0.66%) | 18 | 270 |
| 21.05.2026 10:22:30 | 12 | 14.9500 | -0.15 | (-0.99%) | 1 | 15 |
| 21.05.2026 10:22:30 | 11 | 14.9000 | -0.20 | (-1.32%) | 1 | 15 |
| 21.05.2026 09:56:11 | 10 | 14.6000 | -0.50 | (-3.31%) | 47 | 686 |
| 21.05.2026 09:56:11 | 9 | 14.6500 | -0.45 | (-2.98%) | 1 | 15 |
| 21.05.2026 09:56:11 | 8 | 14.7000 | -0.40 | (-2.65%) | 1 | 15 |
| 21.05.2026 09:56:11 | 7 | 14.7500 | -0.35 | (-2.32%) | 1 | 15 |
| 21.05.2026 09:16:35 | 6 | 14.8000 | -0.30 | (-1.99%) | 1 | 15 |
| 21.05.2026 09:16:30 | 5 | 14.9000 | -0.20 | (-1.32%) | 94 | 1 401 |
| 21.05.2026 09:16:30 | 4 | 15.0000 | -0.10 | (-0.66%) | 2 | 30 |
| 21.05.2026 09:13:58 | 3 | 15.1000 | 0.00 | (0.00%) | 13 | 196 |
| 21.05.2026 09:00:00 | 2 | 15.1000 | 0.00 | (0.00%) | 29 | 438 |
| 21.05.2026 09:00:00 | 1 | 15.1000 | 0.00 | (0.00%) | 1 | 15 |
| 20.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.05.2026 17:01:30 | 24 | 15.1000 | +0.30 | (+2.03%) | 20 | 302 |
| 20.05.2026 17:01:30 | 23 | 15.1000 | +0.30 | (+2.03%) | 5 | 76 |
| 20.05.2026 17:01:30 | 22 | 15.1000 | +0.30 | (+2.03%) | 3 | 45 |
| 20.05.2026 14:49:03 | 21 | 15.1000 | +0.30 | (+2.03%) | 76 | 1 148 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 231 341 302 |
| Enterprise Value: | 72 872 302 |
| 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
