Transakcje MCR
15.40+0.90(+6.21%)MERCOR SPÓŁKA AKCYJNA
| 13.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.07.2026 17:00:28 | 83 | 15.4000 | +0.90 | (+6.21%) | 142 | 2 187 |
| 13.07.2026 17:00:00 | 82 | 15.4000 | +0.90 | (+6.21%) | 13 | 200 |
| 13.07.2026 16:47:29 | 81 | 15.2000 | +0.70 | (+4.83%) | 1 | 15 |
| 13.07.2026 16:43:01 | 80 | 15.2000 | +0.70 | (+4.83%) | 13 | 198 |
| 13.07.2026 16:37:22 | 79 | 15.4500 | +0.95 | (+6.55%) | 150 | 2 318 |
| 13.07.2026 16:37:22 | 78 | 15.4500 | +0.95 | (+6.55%) | 4 | 62 |
| 13.07.2026 16:28:28 | 77 | 15.4000 | +0.90 | (+6.21%) | 150 | 2 310 |
| 13.07.2026 16:21:47 | 76 | 15.0500 | +0.55 | (+3.79%) | 270 | 4 064 |
| 13.07.2026 16:21:32 | 75 | 15.1000 | +0.60 | (+4.14%) | 200 | 3 020 |
| 13.07.2026 16:20:04 | 74 | 15.4000 | +0.90 | (+6.21%) | 8 | 123 |
| 13.07.2026 16:03:56 | 73 | 15.0500 | +0.55 | (+3.79%) | 9 | 135 |
| 13.07.2026 15:51:11 | 72 | 15.0500 | +0.55 | (+3.79%) | 2 | 30 |
| 13.07.2026 15:51:11 | 71 | 15.1000 | +0.60 | (+4.14%) | 8 | 121 |
| 13.07.2026 15:13:16 | 70 | 15.4000 | +0.90 | (+6.21%) | 2 | 31 |
| 13.07.2026 15:11:00 | 69 | 15.4000 | +0.90 | (+6.21%) | 100 | 1 540 |
| 13.07.2026 15:11:00 | 68 | 15.4000 | +0.90 | (+6.21%) | 4 | 62 |
| 13.07.2026 15:11:00 | 67 | 15.4000 | +0.90 | (+6.21%) | 4 | 62 |
| 13.07.2026 14:05:06 | 66 | 14.9500 | +0.45 | (+3.10%) | 44 | 658 |
| 13.07.2026 14:05:06 | 65 | 15.0000 | +0.50 | (+3.45%) | 1 | 15 |
| 13.07.2026 14:05:06 | 64 | 15.0000 | +0.50 | (+3.45%) | 1 | 15 |
| 13.07.2026 14:05:06 | 63 | 15.0000 | +0.50 | (+3.45%) | 4 | 60 |
| 13.07.2026 13:18:38 | 62 | 15.0500 | +0.55 | (+3.79%) | 128 | 1 926 |
| 13.07.2026 13:06:31 | 61 | 15.0500 | +0.55 | (+3.79%) | 22 | 331 |
| 13.07.2026 13:06:31 | 60 | 15.1000 | +0.60 | (+4.14%) | 3 | 45 |
| 13.07.2026 12:30:17 | 59 | 15.1000 | +0.60 | (+4.14%) | 1 | 15 |
| 13.07.2026 11:53:10 | 58 | 15.0500 | +0.55 | (+3.79%) | 1 | 15 |
| 13.07.2026 11:53:10 | 57 | 15.1000 | +0.60 | (+4.14%) | 4 | 60 |
| 13.07.2026 11:53:10 | 56 | 15.1000 | +0.60 | (+4.14%) | 4 | 60 |
| 13.07.2026 11:53:10 | 55 | 15.1000 | +0.60 | (+4.14%) | 1 | 15 |
| 13.07.2026 11:11:13 | 54 | 15.5500 | +1.05 | (+7.24%) | 54 | 840 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 11:11:13 | 53 | 15.5000 | +1.00 | (+6.90%) | 111 | 1 721 |
| 13.07.2026 11:11:13 | 52 | 15.3500 | +0.85 | (+5.86%) | 9 | 138 |
| 13.07.2026 10:49:28 | 51 | 15.3500 | +0.85 | (+5.86%) | 91 | 1 397 |
| 13.07.2026 10:49:28 | 50 | 15.3000 | +0.80 | (+5.52%) | 4 | 61 |
| 13.07.2026 10:49:28 | 49 | 15.1000 | +0.60 | (+4.14%) | 65 | 982 |
| 13.07.2026 10:35:21 | 48 | 15.1000 | +0.60 | (+4.14%) | 4 | 60 |
| 13.07.2026 10:28:08 | 47 | 15.1000 | +0.60 | (+4.14%) | 31 | 468 |
| 13.07.2026 10:27:23 | 46 | 15.1000 | +0.60 | (+4.14%) | 169 | 2 552 |
| 13.07.2026 10:27:23 | 45 | 15.1000 | +0.60 | (+4.14%) | 731 | 11 038 |
| 13.07.2026 10:26:51 | 44 | 15.1000 | +0.60 | (+4.14%) | 19 | 287 |
| 13.07.2026 10:26:51 | 43 | 15.3500 | +0.85 | (+5.86%) | 31 | 476 |
| 13.07.2026 10:25:06 | 42 | 15.3500 | +0.85 | (+5.86%) | 60 | 921 |
| 13.07.2026 10:09:59 | 41 | 15.3500 | +0.85 | (+5.86%) | 31 | 476 |
| 13.07.2026 10:06:14 | 40 | 15.3500 | +0.85 | (+5.86%) | 1 | 15 |
| 13.07.2026 10:04:27 | 39 | 15.5000 | +1.00 | (+6.90%) | 29 | 450 |
| 13.07.2026 10:02:56 | 38 | 15.3500 | +0.85 | (+5.86%) | 203 | 3 116 |
| 13.07.2026 09:59:17 | 37 | 15.4500 | +0.95 | (+6.55%) | 4 | 62 |
| 13.07.2026 09:58:30 | 36 | 15.4000 | +0.90 | (+6.21%) | 1 | 15 |
| 13.07.2026 09:49:32 | 35 | 15.4000 | +0.90 | (+6.21%) | 3 | 46 |
| 13.07.2026 09:46:17 | 34 | 15.3500 | +0.85 | (+5.86%) | 10 | 154 |
| 13.07.2026 09:46:17 | 33 | 15.3500 | +0.85 | (+5.86%) | 372 | 5 710 |
| 13.07.2026 09:46:17 | 32 | 15.3500 | +0.85 | (+5.86%) | 192 | 2 947 |
| 13.07.2026 09:45:44 | 31 | 15.3500 | +0.85 | (+5.86%) | 6 | 92 |
| 13.07.2026 09:39:23 | 30 | 15.3500 | +0.85 | (+5.86%) | 477 | 7 322 |
| 13.07.2026 09:39:23 | 29 | 15.3500 | +0.85 | (+5.86%) | 136 | 2 088 |
| 13.07.2026 09:39:23 | 28 | 15.3000 | +0.80 | (+5.52%) | 88 | 1 346 |
| 13.07.2026 09:37:46 | 27 | 15.3000 | +0.80 | (+5.52%) | 5 | 77 |
| 13.07.2026 09:37:46 | 26 | 15.3000 | +0.80 | (+5.52%) | 1 | 15 |
| 13.07.2026 09:35:34 | 25 | 14.9500 | +0.45 | (+3.10%) | 10 | 150 |
| 13.07.2026 09:19:47 | 24 | 15.3000 | +0.80 | (+5.52%) | 3 | 46 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 09:19:46 | 23 | 15.1000 | +0.60 | (+4.14%) | 3 | 45 |
| 13.07.2026 09:17:10 | 22 | 15.1000 | +0.60 | (+4.14%) | 1 | 15 |
| 13.07.2026 09:15:03 | 21 | 14.9500 | +0.45 | (+3.10%) | 16 | 239 |
| 13.07.2026 09:10:05 | 20 | 14.9500 | +0.45 | (+3.10%) | 2 | 30 |
| 13.07.2026 09:08:08 | 19 | 14.9500 | +0.45 | (+3.10%) | 2 | 30 |
| 13.07.2026 09:03:39 | 18 | 15.3500 | +0.85 | (+5.86%) | 100 | 1 535 |
| 13.07.2026 09:03:29 | 17 | 15.2500 | +0.75 | (+5.17%) | 16 | 244 |
| 13.07.2026 09:03:29 | 16 | 15.2500 | +0.75 | (+5.17%) | 34 | 519 |
| 13.07.2026 09:03:29 | 15 | 15.2500 | +0.75 | (+5.17%) | 8 | 122 |
| 13.07.2026 09:03:29 | 14 | 14.9500 | +0.45 | (+3.10%) | 4 | 60 |
| 13.07.2026 09:03:29 | 13 | 14.9000 | +0.40 | (+2.76%) | 10 | 149 |
| 13.07.2026 09:03:29 | 12 | 14.9000 | +0.40 | (+2.76%) | 4 | 60 |
| 13.07.2026 09:03:29 | 11 | 14.9000 | +0.40 | (+2.76%) | 40 | 596 |
| 13.07.2026 09:03:00 | 10 | 14.7500 | +0.25 | (+1.72%) | 4 | 59 |
| 13.07.2026 09:02:31 | 9 | 14.6500 | +0.15 | (+1.03%) | 19 | 278 |
| 13.07.2026 09:02:08 | 8 | 14.6000 | +0.10 | (+0.69%) | 46 | 672 |
| 13.07.2026 09:00:48 | 7 | 14.6000 | +0.10 | (+0.69%) | 24 | 350 |
| 13.07.2026 09:00:24 | 6 | 14.5000 | 0.00 | (0.00%) | 250 | 3 625 |
| 13.07.2026 09:00:24 | 5 | 14.5000 | 0.00 | (0.00%) | 26 | 377 |
| 13.07.2026 09:00:00 | 4 | 14.5000 | 0.00 | (0.00%) | 60 | 870 |
| 13.07.2026 09:00:00 | 3 | 14.5000 | 0.00 | (0.00%) | 70 | 1 015 |
| 13.07.2026 09:00:00 | 2 | 14.5000 | 0.00 | (0.00%) | 34 | 493 |
| 13.07.2026 09:00:00 | 1 | 14.5000 | 0.00 | (0.00%) | 21 | 305 |
| 10.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 16:29:36 | 24 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:29:26 | 23 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:29:23 | 22 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:29:19 | 21 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:15:08 | 20 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:15:05 | 19 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:15:02 | 18 | 14.5000 | 0.00 | (0.00%) | 30 | 435 |
| 10.07.2026 16:14:59 | 17 | 14.5000 | 0.00 | (0.00%) | 4 | 58 |
| 10.07.2026 16:14:59 | 16 | 14.5000 | 0.00 | (0.00%) | 26 | 377 |
| 10.07.2026 16:14:38 | 15 | 14.5000 | 0.00 | (0.00%) | 13 | 189 |
| 10.07.2026 16:14:38 | 14 | 14.4500 | -0.05 | (-0.34%) | 17 | 246 |
| 10.07.2026 16:14:27 | 13 | 14.4500 | -0.05 | (-0.34%) | 10 | 145 |
| 10.07.2026 16:14:25 | 12 | 14.4500 | -0.05 | (-0.34%) | 10 | 145 |
| 10.07.2026 16:14:22 | 11 | 14.4500 | -0.05 | (-0.34%) | 10 | 145 |
| 10.07.2026 16:14:19 | 10 | 14.4500 | -0.05 | (-0.34%) | 10 | 145 |
| 10.07.2026 16:14:15 | 9 | 14.4500 | -0.05 | (-0.34%) | 10 | 145 |
| 10.07.2026 15:43:49 | 8 | 14.4500 | -0.05 | (-0.34%) | 10 | 145 |
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 235 937 486 |
| Enterprise Value: | 211 750 486 |
| Branża: | Budownictwo |
mcr SA - TECHNOLOGIE BEZPIECZNEGO JUTRA to firma oferujaca innowacyjne rozwiązania w obszarze bezpieczeństwa. Należą do nich: zabezpieczenia... mcr SA - TECHNOLOGIE BEZPIECZNEGO JUTRA to firma oferujaca innowacyjne rozwiązania w obszarze bezpieczeństwa. Należą do nich: zabezpieczenia przeciwpożarowe konstrukcji budowlanych oraz oddzielenia przeciwpożarowe. Grupa oferuje także aktywne systemy gaśnicze, w tym stałe urządzenia gaśnicze wodne, które chronią ludzi i mienie oraz minimalizują ryzyko zniszczeń, innowacyjne rozwiązania z zakresu bezpieczeństwa pożarowego, oparte o technologie Internetu Rzeczy (IoT) i transmisję bezprzewodową, a także nowoczesne systemy zarządzania obiektami. W portfolio Grupy znajdują się ponadto przemysłowe magazyny energii dla zakładów produkcyjnych i infrastruktury krytycznej, wspierające transformację energetyczną. Zespół inżynierów i techników wspiera klientów na każdym etapie realizacji projektów, od koncepcji po serwis. mcr SA kontynuuje działalność i kompetencje zbudowane wcześniej w ramach Grupy MERCOR, po sprzedaży działalności w zakresie oddymiania grawitacyjnego oraz wentylacji pożarowej Grupie Kingspan.
| 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/ |



