Biznesradar bez reklam? Sprawdź BR Plus
Transakcje MCR
14.80-0.05(-0.34%)MERCOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 80 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 16:49:48 | 79 | 14.7500 | -0.10 | (-0.67%) | 123 | 1 814 |
| 16:49:48 | 78 | 14.7500 | -0.10 | (-0.67%) | 50 | 738 |
| 16:49:48 | 77 | 14.7500 | -0.10 | (-0.67%) | 50 | 738 |
| 16:49:40 | 76 | 14.8000 | -0.05 | (-0.34%) | 100 | 1 480 |
| 16:49:31 | 75 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 16:49:31 | 74 | 14.8000 | -0.05 | (-0.34%) | 269 | 3 981 |
| 16:49:31 | 73 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 16:49:31 | 72 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 16:49:31 | 71 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 16:49:31 | 70 | 14.8000 | -0.05 | (-0.34%) | 1930 | 28 564 |
| 16:49:31 | 69 | 14.8500 | 0.00 | (0.00%) | 100 | 1 485 |
| 16:49:31 | 68 | 14.8500 | 0.00 | (0.00%) | 17 | 252 |
| 16:46:51 | 67 | 14.8500 | 0.00 | (0.00%) | 17 | 252 |
| 16:46:50 | 66 | 14.8500 | 0.00 | (0.00%) | 66 | 980 |
| 16:46:50 | 65 | 14.8500 | 0.00 | (0.00%) | 48 | 713 |
| 16:46:49 | 64 | 14.8500 | 0.00 | (0.00%) | 2 | 30 |
| 16:46:49 | 63 | 14.8500 | 0.00 | (0.00%) | 33 | 490 |
| 16:46:48 | 62 | 14.8500 | 0.00 | (0.00%) | 3 | 45 |
| 16:46:48 | 61 | 14.8500 | 0.00 | (0.00%) | 4 | 59 |
| 16:46:48 | 60 | 14.8500 | 0.00 | (0.00%) | 211 | 3 133 |
| 16:46:48 | 59 | 14.8500 | 0.00 | (0.00%) | 52 | 772 |
| 16:46:48 | 58 | 14.9000 | +0.05 | (+0.34%) | 70 | 1 043 |
| 16:06:32 | 57 | 15.0000 | +0.15 | (+1.01%) | 5 | 75 |
| 16:04:56 | 56 | 15.0000 | +0.15 | (+1.01%) | 2 | 30 |
| 14:43:05 | 55 | 14.8500 | 0.00 | (0.00%) | 63 | 936 |
| 14:43:04 | 54 | 14.8500 | 0.00 | (0.00%) | 7 | 104 |
| 14:43:04 | 53 | 14.8500 | 0.00 | (0.00%) | 127 | 1 886 |
| 14:42:39 | 52 | 14.9000 | +0.05 | (+0.34%) | 14 | 209 |
| 14:41:48 | 51 | 14.9000 | +0.05 | (+0.34%) | 38 | 566 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:41:47 | 50 | 14.9000 | +0.05 | (+0.34%) | 78 | 1 162 |
| 13:49:43 | 49 | 14.9000 | +0.05 | (+0.34%) | 76 | 1 132 |
| 13:46:52 | 48 | 14.9000 | +0.05 | (+0.34%) | 1 | 15 |
| 13:46:52 | 47 | 14.9000 | +0.05 | (+0.34%) | 94 | 1 401 |
| 13:46:52 | 46 | 14.9000 | +0.05 | (+0.34%) | 67 | 998 |
| 13:46:52 | 45 | 14.9000 | +0.05 | (+0.34%) | 20 | 298 |
| 13:46:52 | 44 | 14.9000 | +0.05 | (+0.34%) | 30 | 447 |
| 13:46:52 | 43 | 14.9000 | +0.05 | (+0.34%) | 112 | 1 669 |
| 13:46:52 | 42 | 14.9000 | +0.05 | (+0.34%) | 18 | 268 |
| 13:46:52 | 41 | 14.9500 | +0.10 | (+0.67%) | 2 | 30 |
| 13:42:45 | 40 | 15.0000 | +0.15 | (+1.01%) | 10 | 150 |
| 13:10:41 | 39 | 15.0000 | +0.15 | (+1.01%) | 81 | 1 215 |
| 13:10:41 | 38 | 15.0000 | +0.15 | (+1.01%) | 100 | 1 500 |
| 13:10:41 | 37 | 15.0000 | +0.15 | (+1.01%) | 19 | 285 |
| 13:08:28 | 36 | 15.0000 | +0.15 | (+1.01%) | 81 | 1 215 |
| 13:08:28 | 35 | 15.0000 | +0.15 | (+1.01%) | 100 | 1 500 |
| 13:08:28 | 34 | 15.0000 | +0.15 | (+1.01%) | 100 | 1 500 |
| 13:08:28 | 33 | 15.0000 | +0.15 | (+1.01%) | 19 | 285 |
| 11:38:06 | 32 | 15.0000 | +0.15 | (+1.01%) | 45 | 675 |
| 11:20:43 | 31 | 15.0000 | +0.15 | (+1.01%) | 1 | 15 |
| 10:55:03 | 30 | 15.0000 | +0.15 | (+1.01%) | 235 | 3 525 |
| 10:55:03 | 29 | 15.0000 | +0.15 | (+1.01%) | 65 | 975 |
| 10:53:41 | 28 | 15.0000 | +0.15 | (+1.01%) | 1 | 15 |
| 10:53:17 | 27 | 15.0000 | +0.15 | (+1.01%) | 100 | 1 500 |
| 10:53:12 | 26 | 15.1000 | +0.25 | (+1.68%) | 17 | 257 |
| 10:53:12 | 25 | 15.1000 | +0.25 | (+1.68%) | 8 | 121 |
| 10:53:11 | 24 | 15.1000 | +0.25 | (+1.68%) | 17 | 257 |
| 10:53:10 | 23 | 15.1000 | +0.25 | (+1.68%) | 7 | 106 |
| 10:53:10 | 22 | 15.1000 | +0.25 | (+1.68%) | 17 | 257 |
| 10:53:06 | 21 | 15.1000 | +0.25 | (+1.68%) | 3 | 45 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:53:06 | 20 | 15.1000 | +0.25 | (+1.68%) | 15 | 227 |
| 10:53:03 | 19 | 15.1000 | +0.25 | (+1.68%) | 4 | 60 |
| 10:53:03 | 18 | 15.1000 | +0.25 | (+1.68%) | 1 | 15 |
| 10:53:03 | 17 | 15.0000 | +0.15 | (+1.01%) | 5 | 75 |
| 10:53:00 | 16 | 15.0000 | +0.15 | (+1.01%) | 11 | 165 |
| 10:53:00 | 15 | 15.0000 | +0.15 | (+1.01%) | 89 | 1 335 |
| 10:52:29 | 14 | 15.0000 | +0.15 | (+1.01%) | 180 | 2 700 |
| 10:52:29 | 13 | 15.0000 | +0.15 | (+1.01%) | 463 | 6 945 |
| 10:52:03 | 12 | 15.0000 | +0.15 | (+1.01%) | 245 | 3 675 |
| 10:52:03 | 11 | 15.0000 | +0.15 | (+1.01%) | 59 | 885 |
| 10:52:03 | 10 | 15.0000 | +0.15 | (+1.01%) | 100 | 1 500 |
| 10:52:03 | 9 | 15.0000 | +0.15 | (+1.01%) | 500 | 7 500 |
| 10:52:03 | 8 | 15.0000 | +0.15 | (+1.01%) | 96 | 1 440 |
| 10:44:27 | 7 | 15.0000 | +0.15 | (+1.01%) | 19 | 285 |
| 10:17:45 | 6 | 15.0000 | +0.15 | (+1.01%) | 100 | 1 500 |
| 09:13:54 | 5 | 14.9000 | +0.05 | (+0.34%) | 1 | 15 |
| 09:03:52 | 4 | 15.0000 | +0.15 | (+1.01%) | 8 | 120 |
| 09:00:00 | 3 | 14.8500 | 0.00 | (0.00%) | 19 | 282 |
| 09:00:00 | 2 | 14.8500 | 0.00 | (0.00%) | 92 | 1 366 |
| 09:00:00 | 1 | 14.8500 | 0.00 | (0.00%) | 2 | 30 |
| 10.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.03.2026 17:00:00 | 155 | 14.8500 | -0.10 | (-0.67%) | 1 | 15 |
| 10.03.2026 17:00:00 | 154 | 14.8500 | -0.10 | (-0.67%) | 46 | 683 |
| 10.03.2026 17:00:00 | 153 | 14.8500 | -0.10 | (-0.67%) | 1 | 15 |
| 10.03.2026 17:00:00 | 152 | 14.8500 | -0.10 | (-0.67%) | 2 | 30 |
| 10.03.2026 16:39:42 | 151 | 15.0000 | +0.05 | (+0.33%) | 1 | 15 |
| 10.03.2026 16:25:54 | 150 | 15.0000 | +0.05 | (+0.33%) | 20 | 300 |
| 10.03.2026 16:25:54 | 149 | 15.0000 | +0.05 | (+0.33%) | 25 | 375 |
| 10.03.2026 15:26:03 | 148 | 14.8500 | -0.10 | (-0.67%) | 437 | 6 489 |
| 10.03.2026 15:26:01 | 147 | 14.8500 | -0.10 | (-0.67%) | 221 | 3 282 |
| 10.03.2026 15:13:55 | 146 | 15.0000 | +0.05 | (+0.33%) | 276 | 4 140 |
| 10.03.2026 15:13:55 | 145 | 15.0000 | +0.05 | (+0.33%) | 220 | 3 300 |
| 10.03.2026 15:13:55 | 144 | 15.0000 | +0.05 | (+0.33%) | 100 | 1 500 |
| 10.03.2026 15:13:55 | 143 | 15.0000 | +0.05 | (+0.33%) | 70 | 1 050 |
| 10.03.2026 15:09:37 | 142 | 14.8500 | -0.10 | (-0.67%) | 2 | 30 |
| 10.03.2026 15:09:36 | 141 | 14.8500 | -0.10 | (-0.67%) | 8 | 119 |
| 10.03.2026 15:09:35 | 140 | 14.8500 | -0.10 | (-0.67%) | 5 | 74 |
| 10.03.2026 15:09:34 | 139 | 14.8500 | -0.10 | (-0.67%) | 18 | 267 |
| 10.03.2026 15:09:34 | 138 | 14.8500 | -0.10 | (-0.67%) | 26 | 386 |
| 10.03.2026 15:09:34 | 137 | 14.8500 | -0.10 | (-0.67%) | 10 | 149 |
| 10.03.2026 15:09:34 | 136 | 14.8500 | -0.10 | (-0.67%) | 220 | 3 267 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 226 745 117 |
| Enterprise Value: | 68 276 117 |
| 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
