Transakcje MCR
14.55-0.30(-2.02%)MERCOR SPÓŁKA AKCYJNA
| 06.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:35:00 | 46 | 14.5500 | -0.30 | (-2.02%) | 1 | 15 |
| 15:35:00 | 45 | 14.5500 | -0.30 | (-2.02%) | 4 | 58 |
| 15:35:00 | 44 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 15:34:31 | 43 | 14.8000 | -0.05 | (-0.34%) | 96 | 1 421 |
| 15:24:39 | 42 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 14:57:31 | 41 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 14:57:28 | 40 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 14:43:40 | 39 | 14.8000 | -0.05 | (-0.34%) | 1 | 15 |
| 14:43:40 | 38 | 14.6000 | -0.25 | (-1.68%) | 19 | 277 |
| 14:41:50 | 37 | 14.6000 | -0.25 | (-1.68%) | 4 | 58 |
| 11:25:38 | 36 | 14.9000 | +0.05 | (+0.34%) | 77 | 1 147 |
| 11:23:50 | 35 | 14.9000 | +0.05 | (+0.34%) | 150 | 2 235 |
| 11:23:43 | 34 | 14.9000 | +0.05 | (+0.34%) | 250 | 3 725 |
| 11:04:12 | 33 | 14.9000 | +0.05 | (+0.34%) | 500 | 7 450 |
| 11:03:50 | 32 | 14.9500 | +0.10 | (+0.67%) | 90 | 1 346 |
| 11:03:43 | 31 | 14.9000 | +0.05 | (+0.34%) | 500 | 7 450 |
| 11:03:35 | 30 | 14.9500 | +0.10 | (+0.67%) | 10 | 150 |
| 10:59:02 | 29 | 14.9500 | +0.10 | (+0.67%) | 40 | 598 |
| 10:58:22 | 28 | 14.9000 | +0.05 | (+0.34%) | 198 | 2 950 |
| 10:58:22 | 27 | 14.9000 | +0.05 | (+0.34%) | 25 | 373 |
| 10:01:23 | 26 | 14.5000 | -0.35 | (-2.36%) | 87 | 1 262 |
| 10:01:23 | 25 | 14.5500 | -0.30 | (-2.02%) | 111 | 1 615 |
| 09:59:50 | 24 | 14.9000 | +0.05 | (+0.34%) | 25 | 373 |
| 09:34:37 | 23 | 14.9000 | +0.05 | (+0.34%) | 2 | 30 |
| 09:29:02 | 22 | 15.0000 | +0.15 | (+1.01%) | 9 | 135 |
| 09:28:02 | 21 | 14.9000 | +0.05 | (+0.34%) | 4 | 60 |
| 09:26:17 | 20 | 14.1000 | -0.75 | (-5.05%) | 3 | 42 |
| 09:24:29 | 19 | 14.1000 | -0.75 | (-5.05%) | 3 | 42 |
| 09:24:29 | 18 | 14.1500 | -0.70 | (-4.71%) | 4 | 57 |
| 09:24:29 | 17 | 14.3000 | -0.55 | (-3.70%) | 1 | 14 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:24:29 | 16 | 14.4000 | -0.45 | (-3.03%) | 2 | 29 |
| 09:24:29 | 15 | 14.5000 | -0.35 | (-2.36%) | 1 | 15 |
| 09:24:29 | 14 | 14.5000 | -0.35 | (-2.36%) | 40 | 580 |
| 09:24:29 | 13 | 14.6000 | -0.25 | (-1.68%) | 1 | 15 |
| 09:24:29 | 12 | 14.6000 | -0.25 | (-1.68%) | 2 | 29 |
| 09:20:33 | 11 | 14.6500 | -0.20 | (-1.35%) | 521 | 7 633 |
| 09:20:33 | 10 | 14.6500 | -0.20 | (-1.35%) | 1 | 15 |
| 09:20:33 | 9 | 14.7000 | -0.15 | (-1.01%) | 2 | 29 |
| 09:20:33 | 8 | 14.7000 | -0.15 | (-1.01%) | 1 | 15 |
| 09:20:33 | 7 | 14.7000 | -0.15 | (-1.01%) | 1 | 15 |
| 09:20:33 | 6 | 14.8000 | -0.05 | (-0.34%) | 120 | 1 776 |
| 09:20:33 | 5 | 14.8000 | -0.05 | (-0.34%) | 500 | 7 400 |
| 09:20:33 | 4 | 14.8000 | -0.05 | (-0.34%) | 28 | 414 |
| 09:20:33 | 3 | 14.8500 | 0.00 | (0.00%) | 176 | 2 614 |
| 09:16:59 | 2 | 15.2000 | +0.35 | (+2.36%) | 14 | 213 |
| 09:00:00 | 1 | 14.8500 | 0.00 | (0.00%) | 19 | 282 |
| 03.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 16:33:49 | 56 | 14.8500 | +0.05 | (+0.34%) | 5 | 74 |
| 03.07.2026 16:33:49 | 55 | 14.9500 | +0.15 | (+1.01%) | 5 | 75 |
| 03.07.2026 16:22:53 | 54 | 15.0000 | +0.20 | (+1.35%) | 4 | 60 |
| 03.07.2026 16:09:40 | 53 | 15.0000 | +0.20 | (+1.35%) | 6 | 90 |
| 03.07.2026 16:08:12 | 52 | 15.0000 | +0.20 | (+1.35%) | 2 | 30 |
| 03.07.2026 16:07:51 | 51 | 15.0000 | +0.20 | (+1.35%) | 4 | 60 |
| 03.07.2026 16:07:49 | 50 | 15.0000 | +0.20 | (+1.35%) | 28 | 420 |
| 03.07.2026 16:07:46 | 49 | 15.0000 | +0.20 | (+1.35%) | 1 | 15 |
| 03.07.2026 16:07:43 | 48 | 15.0000 | +0.20 | (+1.35%) | 5 | 75 |
| 03.07.2026 15:27:38 | 47 | 15.1500 | +0.35 | (+2.36%) | 33 | 500 |
| 03.07.2026 14:09:39 | 46 | 15.1500 | +0.35 | (+2.36%) | 65 | 985 |
| 03.07.2026 14:09:39 | 45 | 15.1000 | +0.30 | (+2.03%) | 1 | 15 |
| 03.07.2026 14:06:48 | 44 | 15.1500 | +0.35 | (+2.36%) | 60 | 909 |
| 03.07.2026 12:50:21 | 43 | 15.2000 | +0.40 | (+2.70%) | 3 | 46 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 12:48:15 | 42 | 15.2000 | +0.40 | (+2.70%) | 1 | 15 |
| 03.07.2026 11:54:39 | 41 | 15.2000 | +0.40 | (+2.70%) | 1 | 15 |
| 03.07.2026 11:54:39 | 40 | 15.2000 | +0.40 | (+2.70%) | 1 | 15 |
| 03.07.2026 11:22:05 | 39 | 14.9500 | +0.15 | (+1.01%) | 13 | 194 |
| 03.07.2026 10:33:17 | 38 | 14.8000 | 0.00 | (0.00%) | 156 | 2 309 |
| 03.07.2026 10:33:17 | 37 | 14.9000 | +0.10 | (+0.68%) | 400 | 5 960 |
| 03.07.2026 10:33:17 | 36 | 14.9000 | +0.10 | (+0.68%) | 44 | 656 |
| 03.07.2026 10:25:46 | 35 | 14.9500 | +0.15 | (+1.01%) | 103 | 1 540 |
| 03.07.2026 10:23:14 | 34 | 14.9500 | +0.15 | (+1.01%) | 168 | 2 512 |
| 03.07.2026 10:07:51 | 33 | 14.9500 | +0.15 | (+1.01%) | 168 | 2 512 |
| 03.07.2026 09:59:26 | 32 | 14.9500 | +0.15 | (+1.01%) | 2 | 30 |
| 03.07.2026 09:59:26 | 31 | 14.9500 | +0.15 | (+1.01%) | 6 | 90 |
| 03.07.2026 09:55:13 | 30 | 14.9500 | +0.15 | (+1.01%) | 1 | 15 |
| 03.07.2026 09:55:04 | 29 | 15.3000 | +0.50 | (+3.38%) | 1 | 15 |
| 03.07.2026 09:54:54 | 28 | 14.9500 | +0.15 | (+1.01%) | 1 | 15 |
| 03.07.2026 09:41:52 | 27 | 15.3000 | +0.50 | (+3.38%) | 50 | 765 |
| 03.07.2026 09:11:14 | 26 | 15.3500 | +0.55 | (+3.72%) | 106 | 1 627 |
| 03.07.2026 09:11:14 | 25 | 15.3500 | +0.55 | (+3.72%) | 85 | 1 305 |
| 03.07.2026 09:11:14 | 24 | 15.3500 | +0.55 | (+3.72%) | 84 | 1 289 |
| 03.07.2026 09:11:14 | 23 | 15.3500 | +0.55 | (+3.72%) | 169 | 2 594 |
| 03.07.2026 09:11:14 | 22 | 15.3500 | +0.55 | (+3.72%) | 164 | 2 517 |
| 03.07.2026 09:11:14 | 21 | 15.3500 | +0.55 | (+3.72%) | 164 | 2 517 |
| 03.07.2026 09:11:14 | 20 | 15.3500 | +0.55 | (+3.72%) | 4 | 61 |
| 03.07.2026 09:11:14 | 19 | 15.3000 | +0.50 | (+3.38%) | 123 | 1 882 |
| 03.07.2026 09:11:14 | 18 | 15.3000 | +0.50 | (+3.38%) | 164 | 2 509 |
| 03.07.2026 09:11:14 | 17 | 15.3000 | +0.50 | (+3.38%) | 164 | 2 509 |
| 03.07.2026 09:11:14 | 16 | 15.3000 | +0.50 | (+3.38%) | 85 | 1 301 |
| 03.07.2026 09:11:14 | 15 | 15.3000 | +0.50 | (+3.38%) | 164 | 2 509 |
| 03.07.2026 09:11:14 | 14 | 15.3000 | +0.50 | (+3.38%) | 48 | 734 |
| 03.07.2026 09:11:14 | 13 | 15.3000 | +0.50 | (+3.38%) | 164 | 2 509 |
| 03.07.2026 09:11:14 | 12 | 15.2000 | +0.40 | (+2.70%) | 12 | 182 |
| 03.07.2026 09:11:14 | 11 | 15.2000 | +0.40 | (+2.70%) | 88 | 1 338 |
| 03.07.2026 09:11:14 | 10 | 15.2000 | +0.40 | (+2.70%) | 159 | 2 417 |
| 03.07.2026 09:11:14 | 9 | 15.2000 | +0.40 | (+2.70%) | 82 | 1 246 |
| 03.07.2026 09:11:14 | 8 | 15.1500 | +0.35 | (+2.36%) | 7 | 106 |
| 03.07.2026 09:11:14 | 7 | 15.1500 | +0.35 | (+2.36%) | 4 | 61 |
| 03.07.2026 09:11:14 | 6 | 15.1000 | +0.30 | (+2.03%) | 157 | 2 371 |
| 03.07.2026 09:11:14 | 5 | 15.1000 | +0.30 | (+2.03%) | 1 | 15 |
| 03.07.2026 09:11:14 | 4 | 15.0500 | +0.25 | (+1.69%) | 1 | 15 |
| 03.07.2026 09:11:14 | 3 | 15.0500 | +0.25 | (+1.69%) | 1 | 15 |
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 222 914 963 |
| Enterprise Value: | 64 445 963 |
| 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/ |



