Transakcje MCR
14.30+0.20(+1.42%)MERCOR SPÓŁKA AKCYJNA
| 23.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.06.2026 16:37:27 | 31 | 14.3000 | +0.20 | (+1.42%) | 3 | 43 |
| 23.06.2026 16:37:27 | 30 | 14.2500 | +0.15 | (+1.06%) | 1 | 14 |
| 23.06.2026 16:37:27 | 29 | 14.2500 | +0.15 | (+1.06%) | 1 | 14 |
| 23.06.2026 16:26:09 | 28 | 14.2000 | +0.10 | (+0.71%) | 1 | 14 |
| 23.06.2026 15:55:27 | 27 | 14.2500 | +0.15 | (+1.06%) | 2 | 29 |
| 23.06.2026 15:55:26 | 26 | 14.2500 | +0.15 | (+1.06%) | 2 | 29 |
| 23.06.2026 15:55:26 | 25 | 14.2000 | +0.10 | (+0.71%) | 1 | 14 |
| 23.06.2026 15:55:26 | 24 | 14.2000 | +0.10 | (+0.71%) | 1 | 14 |
| 23.06.2026 15:55:25 | 23 | 14.2000 | +0.10 | (+0.71%) | 1 | 14 |
| 23.06.2026 15:55:25 | 22 | 14.1500 | +0.05 | (+0.35%) | 1 | 14 |
| 23.06.2026 15:55:25 | 21 | 14.1500 | +0.05 | (+0.35%) | 1 | 14 |
| 23.06.2026 15:55:25 | 20 | 14.1000 | 0.00 | (0.00%) | 1 | 14 |
| 23.06.2026 11:58:00 | 19 | 13.9000 | -0.20 | (-1.42%) | 15 | 209 |
| 23.06.2026 11:57:15 | 18 | 13.9500 | -0.15 | (-1.06%) | 1 | 14 |
| 23.06.2026 11:29:04 | 17 | 14.0000 | -0.10 | (-0.71%) | 19 | 266 |
| 23.06.2026 11:29:04 | 16 | 14.0500 | -0.05 | (-0.35%) | 2 | 28 |
| 23.06.2026 11:04:42 | 15 | 14.1000 | 0.00 | (0.00%) | 1 | 14 |
| 23.06.2026 09:35:00 | 14 | 13.9000 | -0.20 | (-1.42%) | 6 | 83 |
| 23.06.2026 09:35:00 | 13 | 14.0000 | -0.10 | (-0.71%) | 25 | 350 |
| 23.06.2026 09:35:00 | 12 | 14.1000 | 0.00 | (0.00%) | 4 | 56 |
| 23.06.2026 09:35:00 | 11 | 14.1000 | 0.00 | (0.00%) | 2 | 28 |
| 23.06.2026 09:21:39 | 10 | 14.5000 | +0.40 | (+2.84%) | 1 | 15 |
| 23.06.2026 09:21:39 | 9 | 14.4500 | +0.35 | (+2.48%) | 4 | 58 |
| 23.06.2026 09:21:36 | 8 | 14.4000 | +0.30 | (+2.13%) | 1 | 14 |
| 23.06.2026 09:21:36 | 7 | 14.4000 | +0.30 | (+2.13%) | 1 | 14 |
| 23.06.2026 09:21:36 | 6 | 14.3000 | +0.20 | (+1.42%) | 1 | 14 |
| 23.06.2026 09:21:36 | 5 | 14.2000 | +0.10 | (+0.71%) | 1 | 14 |
| 23.06.2026 09:21:36 | 4 | 14.2000 | +0.10 | (+0.71%) | 1 | 14 |
| 23.06.2026 09:21:36 | 3 | 14.1500 | +0.05 | (+0.35%) | 1 | 14 |
| 23.06.2026 09:06:24 | 2 | 14.1000 | 0.00 | (0.00%) | 472 | 6 655 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 09:03:23 | 1 | 14.1000 | 0.00 | (0.00%) | 2 | 28 |
| 22.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 17:00:00 | 46 | 14.1000 | -0.15 | (-1.05%) | 1 | 14 |
| 22.06.2026 16:30:12 | 45 | 14.0000 | -0.25 | (-1.75%) | 100 | 1 400 |
| 22.06.2026 15:55:50 | 44 | 13.9500 | -0.30 | (-2.11%) | 51 | 711 |
| 22.06.2026 15:55:50 | 43 | 13.9500 | -0.30 | (-2.11%) | 454 | 6 333 |
| 22.06.2026 15:28:26 | 42 | 13.9500 | -0.30 | (-2.11%) | 68 | 949 |
| 22.06.2026 14:54:24 | 41 | 13.8500 | -0.40 | (-2.81%) | 14 | 194 |
| 22.06.2026 14:54:24 | 40 | 13.8500 | -0.40 | (-2.81%) | 4 | 55 |
| 22.06.2026 14:54:24 | 39 | 13.9500 | -0.30 | (-2.11%) | 1 | 14 |
| 22.06.2026 14:40:33 | 38 | 14.0000 | -0.25 | (-1.75%) | 10 | 140 |
| 22.06.2026 14:39:56 | 37 | 14.0000 | -0.25 | (-1.75%) | 166 | 2 324 |
| 22.06.2026 14:39:31 | 36 | 14.0000 | -0.25 | (-1.75%) | 134 | 1 876 |
| 22.06.2026 14:39:31 | 35 | 14.0000 | -0.25 | (-1.75%) | 2 | 28 |
| 22.06.2026 14:39:31 | 34 | 14.0000 | -0.25 | (-1.75%) | 114 | 1 596 |
| 22.06.2026 14:38:54 | 33 | 14.0000 | -0.25 | (-1.75%) | 52 | 728 |
| 22.06.2026 14:38:54 | 32 | 14.0000 | -0.25 | (-1.75%) | 4 | 56 |
| 22.06.2026 14:38:54 | 31 | 14.0000 | -0.25 | (-1.75%) | 65 | 910 |
| 22.06.2026 14:14:21 | 30 | 14.0500 | -0.20 | (-1.40%) | 1 | 14 |
| 22.06.2026 13:52:32 | 29 | 14.0500 | -0.20 | (-1.40%) | 10 | 141 |
| 22.06.2026 13:44:01 | 28 | 14.0500 | -0.20 | (-1.40%) | 1 | 14 |
| 22.06.2026 12:44:16 | 27 | 14.2500 | 0.00 | (0.00%) | 196 | 2 793 |
| 22.06.2026 12:44:16 | 26 | 14.2500 | 0.00 | (0.00%) | 29 | 413 |
| 22.06.2026 11:52:47 | 25 | 14.2500 | 0.00 | (0.00%) | 6 | 86 |
| 22.06.2026 11:52:47 | 24 | 14.2000 | -0.05 | (-0.35%) | 1 | 14 |
| 22.06.2026 11:52:47 | 23 | 14.2000 | -0.05 | (-0.35%) | 1 | 14 |
| 22.06.2026 11:52:47 | 22 | 14.1500 | -0.10 | (-0.70%) | 1 | 14 |
| 22.06.2026 11:18:21 | 21 | 14.0000 | -0.25 | (-1.75%) | 20 | 280 |
| 22.06.2026 11:18:21 | 20 | 14.0500 | -0.20 | (-1.40%) | 1 | 14 |
| 22.06.2026 11:18:21 | 19 | 14.0500 | -0.20 | (-1.40%) | 1 | 14 |
| 22.06.2026 11:18:21 | 18 | 14.1000 | -0.15 | (-1.05%) | 100 | 1 410 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 11:18:21 | 17 | 14.1000 | -0.15 | (-1.05%) | 59 | 832 |
| 22.06.2026 11:18:21 | 16 | 14.1500 | -0.10 | (-0.70%) | 10 | 142 |
| 22.06.2026 11:18:21 | 15 | 14.2000 | -0.05 | (-0.35%) | 1 | 14 |
| 22.06.2026 09:36:16 | 14 | 14.1000 | -0.15 | (-1.05%) | 41 | 578 |
| 22.06.2026 09:34:17 | 13 | 14.1000 | -0.15 | (-1.05%) | 1 | 14 |
| 22.06.2026 09:34:17 | 12 | 14.1000 | -0.15 | (-1.05%) | 1 | 14 |
| 22.06.2026 09:24:36 | 11 | 14.2000 | -0.05 | (-0.35%) | 1 | 14 |
| 22.06.2026 09:24:36 | 10 | 14.2000 | -0.05 | (-0.35%) | 9 | 128 |
| 22.06.2026 09:16:08 | 9 | 14.2500 | 0.00 | (0.00%) | 80 | 1 140 |
| 22.06.2026 09:16:08 | 8 | 14.2500 | 0.00 | (0.00%) | 20 | 285 |
| 22.06.2026 09:06:42 | 7 | 14.2000 | -0.05 | (-0.35%) | 142 | 2 016 |
| 22.06.2026 09:06:42 | 6 | 14.2000 | -0.05 | (-0.35%) | 1 | 14 |
| 22.06.2026 09:06:42 | 5 | 14.2000 | -0.05 | (-0.35%) | 40 | 568 |
| 22.06.2026 09:06:42 | 4 | 14.2000 | -0.05 | (-0.35%) | 1 | 14 |
| 22.06.2026 09:06:42 | 3 | 14.2000 | -0.05 | (-0.35%) | 16 | 227 |
| 22.06.2026 09:00:00 | 2 | 14.2000 | -0.05 | (-0.35%) | 84 | 1 193 |
| 22.06.2026 09:00:00 | 1 | 14.2000 | -0.05 | (-0.35%) | 66 | 937 |
| 19.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2026 16:27:39 | 34 | 14.2500 | -0.25 | (-1.72%) | 27 | 385 |
| 19.06.2026 16:27:27 | 33 | 14.2500 | -0.25 | (-1.72%) | 1 | 14 |
| 19.06.2026 15:53:03 | 32 | 14.4000 | -0.10 | (-0.69%) | 1 | 14 |
| 19.06.2026 15:45:45 | 31 | 14.2500 | -0.25 | (-1.72%) | 57 | 812 |
| 19.06.2026 15:45:45 | 30 | 14.2500 | -0.25 | (-1.72%) | 70 | 998 |
| 19.06.2026 15:45:45 | 29 | 14.2500 | -0.25 | (-1.72%) | 166 | 2 366 |
| 19.06.2026 15:45:45 | 28 | 14.2500 | -0.25 | (-1.72%) | 32 | 456 |
| 19.06.2026 15:45:29 | 27 | 14.3000 | -0.20 | (-1.38%) | 1 | 14 |
| 19.06.2026 15:45:10 | 26 | 14.3500 | -0.15 | (-1.03%) | 10 | 144 |
| 19.06.2026 15:45:10 | 25 | 14.3500 | -0.15 | (-1.03%) | 1 | 14 |
| 19.06.2026 13:10:00 | 24 | 14.2500 | -0.25 | (-1.72%) | 63 | 898 |
| 19.06.2026 13:10:00 | 23 | 14.3000 | -0.20 | (-1.38%) | 1 | 14 |
| 19.06.2026 13:10:00 | 22 | 14.3000 | -0.20 | (-1.38%) | 4 | 57 |
| 19.06.2026 13:10:00 | 21 | 14.3500 | -0.15 | (-1.03%) | 1 | 14 |
| 19.06.2026 13:10:00 | 20 | 14.4000 | -0.10 | (-0.69%) | 1 | 14 |
| 19.06.2026 12:48:01 | 19 | 14.5000 | 0.00 | (0.00%) | 27 | 392 |
| 19.06.2026 12:48:01 | 18 | 14.5000 | 0.00 | (0.00%) | 98 | 1 421 |
| 19.06.2026 12:09:22 | 17 | 14.5000 | 0.00 | (0.00%) | 1 | 15 |
| 19.06.2026 12:09:22 | 16 | 14.4500 | -0.05 | (-0.34%) | 1 | 14 |
| 19.06.2026 10:06:35 | 15 | 14.5000 | 0.00 | (0.00%) | 1 | 15 |
| 19.06.2026 09:55:20 | 14 | 14.2500 | -0.25 | (-1.72%) | 46 | 656 |
| 19.06.2026 09:55:20 | 13 | 14.2500 | -0.25 | (-1.72%) | 24 | 342 |
| 19.06.2026 09:55:20 | 12 | 14.2500 | -0.25 | (-1.72%) | 1 | 14 |
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 219 084 809 |
| Enterprise Value: | 60 615 809 |
| 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/ |



