Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR (MERCOR)
20.10-0.30(-1.47%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.12.2025 17:00:00 | 29 | 20.1000 | -0.30 | (-1.47%) | 14 | 281 |
| 11.12.2025 17:00:00 | 28 | 20.1000 | -0.30 | (-1.47%) | 18 | 362 |
| 11.12.2025 16:14:27 | 27 | 20.1000 | -0.30 | (-1.47%) | 55 | 1 106 |
| 11.12.2025 16:14:27 | 26 | 20.1000 | -0.30 | (-1.47%) | 1 | 20 |
| 11.12.2025 15:39:35 | 25 | 20.2000 | -0.20 | (-0.98%) | 1 | 20 |
| 11.12.2025 15:37:59 | 24 | 20.0000 | -0.40 | (-1.96%) | 169 | 3 380 |
| 11.12.2025 15:37:59 | 23 | 20.0000 | -0.40 | (-1.96%) | 81 | 1 620 |
| 11.12.2025 15:27:01 | 22 | 20.0000 | -0.40 | (-1.96%) | 141 | 2 820 |
| 11.12.2025 15:27:01 | 21 | 20.1000 | -0.30 | (-1.47%) | 3 | 60 |
| 11.12.2025 14:13:13 | 20 | 20.3000 | -0.10 | (-0.49%) | 5 | 102 |
| 11.12.2025 12:50:38 | 19 | 20.3000 | -0.10 | (-0.49%) | 1 | 20 |
| 11.12.2025 12:48:03 | 18 | 20.1000 | -0.30 | (-1.47%) | 222 | 4 462 |
| 11.12.2025 12:48:03 | 17 | 20.1000 | -0.30 | (-1.47%) | 50 | 1 005 |
| 11.12.2025 12:48:03 | 16 | 20.1000 | -0.30 | (-1.47%) | 5 | 101 |
| 11.12.2025 11:48:24 | 15 | 20.2000 | -0.20 | (-0.98%) | 19 | 384 |
| 11.12.2025 11:38:26 | 14 | 20.2000 | -0.20 | (-0.98%) | 30 | 606 |
| 11.12.2025 11:38:26 | 13 | 20.2000 | -0.20 | (-0.98%) | 1 | 20 |
| 11.12.2025 10:23:43 | 12 | 20.4000 | 0.00 | (0.00%) | 111 | 2 264 |
| 11.12.2025 10:23:32 | 11 | 20.4000 | 0.00 | (0.00%) | 77 | 1 571 |
| 11.12.2025 10:20:39 | 10 | 20.3000 | -0.10 | (-0.49%) | 108 | 2 192 |
| 11.12.2025 10:20:39 | 9 | 20.3000 | -0.10 | (-0.49%) | 65 | 1 320 |
| 11.12.2025 09:50:44 | 8 | 20.1000 | -0.30 | (-1.47%) | 20 | 402 |
| 11.12.2025 09:37:10 | 7 | 20.1000 | -0.30 | (-1.47%) | 175 | 3 518 |
| 11.12.2025 09:37:10 | 6 | 20.1000 | -0.30 | (-1.47%) | 25 | 503 |
| 11.12.2025 09:36:29 | 5 | 20.3000 | -0.10 | (-0.49%) | 10 | 203 |
| 11.12.2025 09:18:47 | 4 | 20.1000 | -0.30 | (-1.47%) | 86 | 1 729 |
| 11.12.2025 09:18:47 | 3 | 20.1000 | -0.30 | (-1.47%) | 100 | 2 010 |
| 11.12.2025 09:18:47 | 2 | 20.2000 | -0.20 | (-0.98%) | 106 | 2 141 |
| 11.12.2025 09:00:00 | 1 | 20.4000 | 0.00 | (0.00%) | 1 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 10.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.12.2025 16:26:52 | 18 | 20.4000 | 0.00 | (0.00%) | 10 | 204 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.12.2025 16:24:35 | 17 | 20.4000 | 0.00 | (0.00%) | 1 | 20 |
| 10.12.2025 14:38:03 | 16 | 20.4000 | 0.00 | (0.00%) | 12 | 245 |
| 10.12.2025 14:13:15 | 15 | 20.4000 | 0.00 | (0.00%) | 25 | 510 |
| 10.12.2025 14:12:58 | 14 | 20.2000 | -0.20 | (-0.98%) | 5 | 101 |
| 10.12.2025 14:04:54 | 13 | 20.4000 | 0.00 | (0.00%) | 1 | 20 |
| 10.12.2025 13:47:53 | 12 | 20.1000 | -0.30 | (-1.47%) | 11 | 221 |
| 10.12.2025 13:47:53 | 11 | 20.2000 | -0.20 | (-0.98%) | 111 | 2 242 |
| 10.12.2025 13:47:53 | 10 | 20.3000 | -0.10 | (-0.49%) | 1 | 20 |
| 10.12.2025 13:47:53 | 9 | 20.3000 | -0.10 | (-0.49%) | 67 | 1 360 |
| 10.12.2025 13:21:00 | 8 | 20.4000 | 0.00 | (0.00%) | 480 | 9 792 |
| 10.12.2025 12:00:34 | 7 | 20.5000 | +0.10 | (+0.49%) | 50 | 1 025 |
| 10.12.2025 11:59:47 | 6 | 20.3000 | -0.10 | (-0.49%) | 19 | 386 |
| 10.12.2025 11:41:45 | 5 | 20.4000 | 0.00 | (0.00%) | 10 | 204 |
| 10.12.2025 11:41:45 | 4 | 20.4000 | 0.00 | (0.00%) | 10 | 204 |
| 10.12.2025 09:00:00 | 3 | 20.5000 | +0.10 | (+0.49%) | 19 | 390 |
| 10.12.2025 09:00:00 | 2 | 20.5000 | +0.10 | (+0.49%) | 16 | 328 |
| 10.12.2025 09:00:00 | 1 | 20.5000 | +0.10 | (+0.49%) | 65 | 1 333 |
| 09.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.12.2025 16:35:15 | 34 | 20.4000 | +0.20 | (+0.99%) | 5 | 102 |
| 09.12.2025 16:25:30 | 33 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 09.12.2025 16:09:11 | 32 | 20.4000 | +0.20 | (+0.99%) | 24 | 490 |
| 09.12.2025 16:03:28 | 31 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 09.12.2025 15:47:00 | 30 | 20.4000 | +0.20 | (+0.99%) | 25 | 510 |
| 09.12.2025 15:36:53 | 29 | 20.4000 | +0.20 | (+0.99%) | 24 | 490 |
| 09.12.2025 15:20:02 | 28 | 20.4000 | +0.20 | (+0.99%) | 3 | 61 |
| 09.12.2025 15:20:02 | 27 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 09.12.2025 15:05:22 | 26 | 20.4000 | +0.20 | (+0.99%) | 4 | 82 |
| 09.12.2025 14:51:19 | 25 | 20.4000 | +0.20 | (+0.99%) | 100 | 2 040 |
| 09.12.2025 14:48:20 | 24 | 20.4000 | +0.20 | (+0.99%) | 6 | 122 |
| 09.12.2025 14:48:20 | 23 | 20.4000 | +0.20 | (+0.99%) | 4 | 82 |
| 09.12.2025 14:40:20 | 22 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.12.2025 14:40:14 | 21 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 09.12.2025 14:15:54 | 20 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 09.12.2025 13:54:13 | 19 | 20.4000 | +0.20 | (+0.99%) | 16 | 326 |
| 09.12.2025 13:22:07 | 18 | 20.4000 | +0.20 | (+0.99%) | 2 | 41 |
| 09.12.2025 13:22:07 | 17 | 20.4000 | +0.20 | (+0.99%) | 2 | 41 |
| 09.12.2025 13:16:54 | 16 | 20.4000 | +0.20 | (+0.99%) | 98 | 1 999 |
| 09.12.2025 13:11:51 | 15 | 20.4000 | +0.20 | (+0.99%) | 10 | 204 |
| 09.12.2025 12:41:39 | 14 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 09.12.2025 12:41:39 | 13 | 20.4000 | +0.20 | (+0.99%) | 3 | 61 |
| 09.12.2025 12:21:23 | 12 | 20.4000 | +0.20 | (+0.99%) | 38 | 775 |
| 09.12.2025 12:21:23 | 11 | 20.4000 | +0.20 | (+0.99%) | 2 | 41 |
| 09.12.2025 12:19:08 | 10 | 20.3000 | +0.10 | (+0.50%) | 10 | 203 |
| 09.12.2025 12:19:08 | 9 | 20.3000 | +0.10 | (+0.50%) | 100 | 2 030 |
| 09.12.2025 11:32:30 | 8 | 20.2000 | 0.00 | (0.00%) | 10 | 202 |
| 09.12.2025 11:32:30 | 7 | 20.2000 | 0.00 | (0.00%) | 90 | 1 818 |
| 09.12.2025 10:48:26 | 6 | 20.2000 | 0.00 | (0.00%) | 100 | 2 020 |
| 09.12.2025 10:48:26 | 5 | 20.2000 | 0.00 | (0.00%) | 3 | 61 |
| 09.12.2025 10:48:26 | 4 | 20.2000 | 0.00 | (0.00%) | 107 | 2 161 |
| 09.12.2025 10:03:31 | 3 | 20.2000 | 0.00 | (0.00%) | 29 | 586 |
| 09.12.2025 09:55:08 | 2 | 20.3000 | +0.10 | (+0.50%) | 100 | 2 030 |
| 09.12.2025 09:00:00 | 1 | 20.4000 | +0.20 | (+0.99%) | 5 | 102 |
| 08.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.12.2025 17:00:00 | 89 | 20.2000 | -0.60 | (-2.88%) | 111 | 2 242 |
| 08.12.2025 16:17:32 | 88 | 20.4000 | -0.40 | (-1.92%) | 83 | 1 693 |
| 08.12.2025 16:17:32 | 87 | 20.3000 | -0.50 | (-2.40%) | 42 | 853 |
| 08.12.2025 16:09:05 | 86 | 20.3000 | -0.50 | (-2.40%) | 69 | 1 401 |
| 08.12.2025 16:09:05 | 85 | 20.3000 | -0.50 | (-2.40%) | 64 | 1 299 |
| 08.12.2025 16:01:30 | 84 | 20.3000 | -0.50 | (-2.40%) | 10 | 203 |
| 08.12.2025 16:01:25 | 83 | 20.3000 | -0.50 | (-2.40%) | 10 | 203 |
| 08.12.2025 16:01:21 | 82 | 20.3000 | -0.50 | (-2.40%) | 10 | 203 |
| 08.12.2025 16:01:17 | 81 | 20.3000 | -0.50 | (-2.40%) | 10 | 203 |
| 08.12.2025 16:01:14 | 80 | 20.3000 | -0.50 | (-2.40%) | 10 | 203 |
| 08.12.2025 16:01:04 | 79 | 20.3000 | -0.50 | (-2.40%) | 10 | 203 |
| 08.12.2025 15:38:15 | 78 | 20.3000 | -0.50 | (-2.40%) | 77 | 1 563 |
| 08.12.2025 15:38:15 | 77 | 20.2000 | -0.60 | (-2.88%) | 111 | 2 242 |
| 08.12.2025 15:38:15 | 76 | 20.2000 | -0.60 | (-2.88%) | 62 | 1 252 |
| 08.12.2025 15:24:41 | 75 | 20.2000 | -0.60 | (-2.88%) | 10 | 202 |
| 08.12.2025 15:23:39 | 74 | 20.2000 | -0.60 | (-2.88%) | 39 | 788 |
| 08.12.2025 15:23:39 | 73 | 20.1000 | -0.70 | (-3.37%) | 111 | 2 231 |
| 08.12.2025 15:16:48 | 72 | 20.0000 | -0.80 | (-3.85%) | 29 | 580 |
| 08.12.2025 15:10:26 | 71 | 20.0000 | -0.80 | (-3.85%) | 1 | 20 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 307 944 382 |
| Enterprise Value: | 417 131 382 |
| 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
