Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
14.65-0.05(-0.34%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:07:23 | 10 | 14.6500 | -0.05 | (-0.34%) | 3 | 44 |
| 09:54:08 | 9 | 14.6500 | -0.05 | (-0.34%) | 3 | 44 |
| 09:51:52 | 8 | 14.6500 | -0.05 | (-0.34%) | 5 | 73 |
| 09:41:37 | 7 | 14.5500 | -0.15 | (-1.02%) | 2 | 29 |
| 09:41:37 | 6 | 14.5500 | -0.15 | (-1.02%) | 1 | 15 |
| 09:41:37 | 5 | 14.5500 | -0.15 | (-1.02%) | 1 | 15 |
| 09:41:37 | 4 | 14.6000 | -0.10 | (-0.68%) | 1 | 15 |
| 09:41:37 | 3 | 14.6000 | -0.10 | (-0.68%) | 1 | 15 |
| 09:39:46 | 2 | 14.6500 | -0.05 | (-0.34%) | 1 | 15 |
| 09:01:36 | 1 | 14.7000 | 0.00 | (0.00%) | 2 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 15.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.06.2026 16:45:21 | 23 | 14.7000 | -0.35 | (-2.33%) | 1 | 15 |
| 15.06.2026 16:17:36 | 22 | 14.7000 | -0.35 | (-2.33%) | 1 | 15 |
| 15.06.2026 15:25:04 | 21 | 14.6500 | -0.40 | (-2.66%) | 62 | 908 |
| 15.06.2026 15:09:34 | 20 | 14.6500 | -0.40 | (-2.66%) | 1 | 15 |
| 15.06.2026 13:12:28 | 19 | 14.6500 | -0.40 | (-2.66%) | 1 | 15 |
| 15.06.2026 12:32:48 | 18 | 14.7000 | -0.35 | (-2.33%) | 40 | 588 |
| 15.06.2026 11:50:58 | 17 | 14.7000 | -0.35 | (-2.33%) | 1 | 15 |
| 15.06.2026 10:39:03 | 16 | 14.6500 | -0.40 | (-2.66%) | 1 | 15 |
| 15.06.2026 10:01:34 | 15 | 14.7000 | -0.35 | (-2.33%) | 10 | 147 |
| 15.06.2026 09:59:58 | 14 | 14.7000 | -0.35 | (-2.33%) | 1 | 15 |
| 15.06.2026 09:56:35 | 13 | 14.6500 | -0.40 | (-2.66%) | 141 | 2 066 |
| 15.06.2026 09:38:44 | 12 | 14.7000 | -0.35 | (-2.33%) | 60 | 882 |
| 15.06.2026 09:38:44 | 11 | 14.7500 | -0.30 | (-1.99%) | 4 | 59 |
| 15.06.2026 09:21:49 | 10 | 14.7000 | -0.35 | (-2.33%) | 81 | 1 191 |
| 15.06.2026 09:21:49 | 9 | 14.7500 | -0.30 | (-1.99%) | 1 | 15 |
| 15.06.2026 09:21:49 | 8 | 15.0000 | -0.05 | (-0.33%) | 18 | 270 |
| 15.06.2026 09:16:17 | 7 | 15.0000 | -0.05 | (-0.33%) | 1 | 15 |
| 15.06.2026 09:16:17 | 6 | 15.0000 | -0.05 | (-0.33%) | 1 | 15 |
| 15.06.2026 09:03:36 | 5 | 15.0000 | -0.05 | (-0.33%) | 84 | 1 260 |
| 15.06.2026 09:01:24 | 4 | 15.0000 | -0.05 | (-0.33%) | 20 | 300 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.06.2026 09:00:00 | 3 | 15.0000 | -0.05 | (-0.33%) | 40 | 600 |
| 15.06.2026 09:00:00 | 2 | 15.0000 | -0.05 | (-0.33%) | 1 | 15 |
| 15.06.2026 09:00:00 | 1 | 15.0000 | -0.05 | (-0.33%) | 5 | 75 |
| 12.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.06.2026 17:01:10 | 32 | 15.0500 | +0.40 | (+2.73%) | 68 | 1 023 |
| 12.06.2026 16:44:22 | 31 | 15.0500 | +0.40 | (+2.73%) | 20 | 301 |
| 12.06.2026 15:18:17 | 30 | 15.0500 | +0.40 | (+2.73%) | 22 | 331 |
| 12.06.2026 15:18:17 | 29 | 15.0500 | +0.40 | (+2.73%) | 1 | 15 |
| 12.06.2026 15:18:17 | 28 | 15.0000 | +0.35 | (+2.39%) | 1 | 15 |
| 12.06.2026 15:18:17 | 27 | 15.0000 | +0.35 | (+2.39%) | 1 | 15 |
| 12.06.2026 15:18:17 | 26 | 15.0000 | +0.35 | (+2.39%) | 1 | 15 |
| 12.06.2026 15:18:17 | 25 | 14.9500 | +0.30 | (+2.05%) | 1 | 15 |
| 12.06.2026 15:18:17 | 24 | 14.9500 | +0.30 | (+2.05%) | 1 | 15 |
| 12.06.2026 15:18:17 | 23 | 14.9000 | +0.25 | (+1.71%) | 1 | 15 |
| 12.06.2026 15:18:17 | 22 | 14.9000 | +0.25 | (+1.71%) | 1 | 15 |
| 12.06.2026 15:18:17 | 21 | 14.9000 | +0.25 | (+1.71%) | 1 | 15 |
| 12.06.2026 15:18:17 | 20 | 14.9000 | +0.25 | (+1.71%) | 4 | 60 |
| 12.06.2026 15:18:17 | 19 | 14.8500 | +0.20 | (+1.37%) | 1 | 15 |
| 12.06.2026 15:18:17 | 18 | 14.8500 | +0.20 | (+1.37%) | 4 | 59 |
| 12.06.2026 15:18:17 | 17 | 14.8000 | +0.15 | (+1.02%) | 30 | 444 |
| 12.06.2026 15:18:17 | 16 | 14.8000 | +0.15 | (+1.02%) | 676 | 10 005 |
| 12.06.2026 15:18:17 | 15 | 14.8000 | +0.15 | (+1.02%) | 27 | 400 |
| 12.06.2026 15:17:20 | 14 | 14.7500 | +0.10 | (+0.68%) | 26 | 384 |
| 12.06.2026 15:16:42 | 13 | 14.7000 | +0.05 | (+0.34%) | 1 | 15 |
| 12.06.2026 12:06:56 | 12 | 14.7500 | +0.10 | (+0.68%) | 15 | 221 |
| 12.06.2026 11:42:10 | 11 | 14.5000 | -0.15 | (-1.02%) | 96 | 1 392 |
| 12.06.2026 11:42:10 | 10 | 14.5000 | -0.15 | (-1.02%) | 13 | 189 |
| 12.06.2026 11:42:10 | 9 | 14.6000 | -0.05 | (-0.34%) | 191 | 2 789 |
| 12.06.2026 10:24:15 | 8 | 14.6000 | -0.05 | (-0.34%) | 13 | 190 |
| 12.06.2026 10:17:25 | 7 | 14.6500 | 0.00 | (0.00%) | 101 | 1 480 |
| 12.06.2026 09:37:36 | 6 | 14.8000 | +0.15 | (+1.02%) | 85 | 1 258 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.06.2026 09:37:26 | 5 | 14.8000 | +0.15 | (+1.02%) | 1 | 15 |
| 12.06.2026 09:37:26 | 4 | 14.8000 | +0.15 | (+1.02%) | 1 | 15 |
| 12.06.2026 09:36:32 | 3 | 14.7500 | +0.10 | (+0.68%) | 1 | 15 |
| 12.06.2026 09:00:00 | 2 | 14.5500 | -0.10 | (-0.68%) | 2 | 29 |
| 12.06.2026 09:00:00 | 1 | 14.5500 | -0.10 | (-0.68%) | 1 | 15 |
| 11.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.06.2026 17:00:00 | 12 | 14.6500 | -0.10 | (-0.68%) | 1 | 15 |
| 11.06.2026 15:58:48 | 11 | 14.6000 | -0.15 | (-1.02%) | 5 | 73 |
| 11.06.2026 15:12:02 | 10 | 14.6500 | -0.10 | (-0.68%) | 136 | 1 992 |
| 11.06.2026 12:12:22 | 9 | 14.6500 | -0.10 | (-0.68%) | 3 | 44 |
| 11.06.2026 11:48:22 | 8 | 14.6500 | -0.10 | (-0.68%) | 10 | 147 |
| 11.06.2026 11:19:00 | 7 | 14.5000 | -0.25 | (-1.69%) | 300 | 4 350 |
| 11.06.2026 10:41:09 | 6 | 14.5000 | -0.25 | (-1.69%) | 160 | 2 320 |
| 11.06.2026 10:38:42 | 5 | 14.5500 | -0.20 | (-1.36%) | 69 | 1 004 |
| 11.06.2026 10:38:42 | 4 | 14.5500 | -0.20 | (-1.36%) | 221 | 3 216 |
| 11.06.2026 10:38:42 | 3 | 14.6000 | -0.15 | (-1.02%) | 100 | 1 460 |
| 11.06.2026 09:28:20 | 2 | 14.7000 | -0.05 | (-0.34%) | 2 | 29 |
| 11.06.2026 09:00:00 | 1 | 14.7000 | -0.05 | (-0.34%) | 2 | 29 |
| 10.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 17:00:00 | 29 | 14.7500 | -0.10 | (-0.67%) | 225 | 3 319 |
| 10.06.2026 17:00:00 | 28 | 14.7500 | -0.10 | (-0.67%) | 1 | 15 |
| 10.06.2026 17:00:00 | 27 | 14.7500 | -0.10 | (-0.67%) | 111 | 1 637 |
| 10.06.2026 17:00:00 | 26 | 14.7500 | -0.10 | (-0.67%) | 222 | 3 275 |
| 10.06.2026 17:00:00 | 25 | 14.7500 | -0.10 | (-0.67%) | 111 | 1 637 |
| 10.06.2026 17:00:00 | 24 | 14.7500 | -0.10 | (-0.67%) | 45 | 664 |
| 10.06.2026 17:00:00 | 23 | 14.7500 | -0.10 | (-0.67%) | 190 | 2 803 |
| 10.06.2026 16:42:24 | 22 | 14.5000 | -0.35 | (-2.36%) | 200 | 2 900 |
| 10.06.2026 16:32:23 | 21 | 14.5000 | -0.35 | (-2.36%) | 78 | 1 131 |
| 10.06.2026 16:12:41 | 20 | 14.5000 | -0.35 | (-2.36%) | 150 | 2 175 |
| 10.06.2026 16:05:31 | 19 | 14.5000 | -0.35 | (-2.36%) | 99 | 1 436 |
| 10.06.2026 16:05:31 | 18 | 14.5000 | -0.35 | (-2.36%) | 1 | 15 |
| 10.06.2026 15:20:00 | 17 | 14.6500 | -0.20 | (-1.35%) | 100 | 1 465 |
| 10.06.2026 12:42:33 | 16 | 14.6500 | -0.20 | (-1.35%) | 1 | 15 |
| 10.06.2026 11:33:01 | 15 | 14.7000 | -0.15 | (-1.01%) | 3 | 44 |
| 10.06.2026 11:18:20 | 14 | 14.7000 | -0.15 | (-1.01%) | 1 | 15 |
| 10.06.2026 10:49:41 | 13 | 14.6000 | -0.25 | (-1.68%) | 28 | 409 |
| 10.06.2026 10:49:20 | 12 | 14.6000 | -0.25 | (-1.68%) | 93 | 1 358 |
| 10.06.2026 10:47:55 | 11 | 14.5000 | -0.35 | (-2.36%) | 29 | 421 |
| 10.06.2026 10:37:47 | 10 | 14.5000 | -0.35 | (-2.36%) | 171 | 2 480 |
| 10.06.2026 10:17:49 | 9 | 14.5000 | -0.35 | (-2.36%) | 20 | 290 |
| 10.06.2026 10:16:48 | 8 | 14.5000 | -0.35 | (-2.36%) | 49 | 711 |
| 10.06.2026 10:08:46 | 7 | 14.5000 | -0.35 | (-2.36%) | 15 | 218 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 224 447 024 |
| Enterprise Value: | 65 978 024 |
| 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
