Transakcje MCR
15.950.00(0.00%)MERCOR SPÓŁKA AKCYJNA
| 24.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.07.2026 16:34:34 | 12 | 15.9500 | 0.00 | (0.00%) | 1 | 16 |
| 24.07.2026 16:17:58 | 11 | 15.7500 | -0.20 | (-1.25%) | 6 | 95 |
| 24.07.2026 14:51:03 | 10 | 15.9000 | -0.05 | (-0.31%) | 94 | 1 495 |
| 24.07.2026 14:22:59 | 9 | 15.9000 | -0.05 | (-0.31%) | 90 | 1 431 |
| 24.07.2026 14:22:59 | 8 | 15.9000 | -0.05 | (-0.31%) | 15 | 239 |
| 24.07.2026 14:22:59 | 7 | 15.9000 | -0.05 | (-0.31%) | 1 | 16 |
| 24.07.2026 12:54:34 | 6 | 15.9500 | 0.00 | (0.00%) | 54 | 861 |
| 24.07.2026 09:30:14 | 5 | 15.9500 | 0.00 | (0.00%) | 2 | 32 |
| 24.07.2026 09:29:47 | 4 | 15.9500 | 0.00 | (0.00%) | 3 | 48 |
| 24.07.2026 09:29:16 | 3 | 15.9500 | 0.00 | (0.00%) | 5 | 80 |
| 24.07.2026 09:00:00 | 2 | 15.9000 | -0.05 | (-0.31%) | 2 | 32 |
| 24.07.2026 09:00:00 | 1 | 15.9000 | -0.05 | (-0.31%) | 2 | 32 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 23.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.07.2026 16:28:35 | 18 | 15.9500 | +0.10 | (+0.63%) | 200 | 3 190 |
| 23.07.2026 14:11:01 | 17 | 16.0000 | +0.15 | (+0.95%) | 100 | 1 600 |
| 23.07.2026 12:32:24 | 16 | 15.8500 | 0.00 | (0.00%) | 20 | 317 |
| 23.07.2026 12:24:39 | 15 | 16.0000 | +0.15 | (+0.95%) | 10 | 160 |
| 23.07.2026 11:48:02 | 14 | 16.0000 | +0.15 | (+0.95%) | 135 | 2 160 |
| 23.07.2026 11:48:02 | 13 | 15.9500 | +0.10 | (+0.63%) | 56 | 893 |
| 23.07.2026 11:48:02 | 12 | 15.9500 | +0.10 | (+0.63%) | 107 | 1 707 |
| 23.07.2026 11:43:30 | 11 | 15.9500 | +0.10 | (+0.63%) | 2 | 32 |
| 23.07.2026 11:27:05 | 10 | 15.9000 | +0.05 | (+0.32%) | 2 | 32 |
| 23.07.2026 10:36:23 | 9 | 15.8500 | 0.00 | (0.00%) | 226 | 3 582 |
| 23.07.2026 09:49:35 | 8 | 15.8500 | 0.00 | (0.00%) | 5 | 79 |
| 23.07.2026 09:42:31 | 7 | 15.8500 | 0.00 | (0.00%) | 3 | 48 |
| 23.07.2026 09:42:29 | 6 | 15.8500 | 0.00 | (0.00%) | 2 | 32 |
| 23.07.2026 09:42:27 | 5 | 15.8500 | 0.00 | (0.00%) | 1 | 16 |
| 23.07.2026 09:24:57 | 4 | 15.9500 | +0.10 | (+0.63%) | 2 | 32 |
| 23.07.2026 09:04:45 | 3 | 15.8500 | 0.00 | (0.00%) | 41 | 650 |
| 23.07.2026 09:00:00 | 2 | 15.8500 | 0.00 | (0.00%) | 60 | 951 |
| 23.07.2026 09:00:00 | 1 | 15.8500 | 0.00 | (0.00%) | 40 | 634 |
| 22.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2026 17:00:00 | 47 | 15.8500 | -0.20 | (-1.25%) | 7 | 111 |
| 22.07.2026 16:28:49 | 46 | 15.8500 | -0.20 | (-1.25%) | 47 | 745 |
| 22.07.2026 16:25:54 | 45 | 15.8500 | -0.20 | (-1.25%) | 53 | 840 |
| 22.07.2026 15:11:34 | 44 | 15.8500 | -0.20 | (-1.25%) | 111 | 1 759 |
| 22.07.2026 15:11:34 | 43 | 15.8500 | -0.20 | (-1.25%) | 158 | 2 504 |
| 22.07.2026 15:06:09 | 42 | 15.9500 | -0.10 | (-0.62%) | 3 | 48 |
| 22.07.2026 14:50:02 | 41 | 15.9500 | -0.10 | (-0.62%) | 1 | 16 |
| 22.07.2026 13:52:51 | 40 | 15.8000 | -0.25 | (-1.56%) | 10 | 158 |
| 22.07.2026 13:48:55 | 39 | 16.2500 | +0.20 | (+1.25%) | 2 | 33 |
| 22.07.2026 13:17:56 | 38 | 15.7500 | -0.30 | (-1.87%) | 39 | 614 |
| 22.07.2026 13:17:56 | 37 | 15.8000 | -0.25 | (-1.56%) | 82 | 1 296 |
| 22.07.2026 13:17:56 | 36 | 15.8500 | -0.20 | (-1.25%) | 51 | 808 |
| 22.07.2026 13:17:56 | 35 | 15.9000 | -0.15 | (-0.93%) | 110 | 1 749 |
| 22.07.2026 13:17:56 | 34 | 15.9000 | -0.15 | (-0.93%) | 48 | 763 |
| 22.07.2026 12:19:39 | 33 | 16.3000 | +0.25 | (+1.56%) | 1 | 16 |
| 22.07.2026 12:06:11 | 32 | 15.9000 | -0.15 | (-0.93%) | 202 | 3 212 |
| 22.07.2026 12:06:11 | 31 | 15.9000 | -0.15 | (-0.93%) | 4 | 64 |
| 22.07.2026 12:06:11 | 30 | 15.9500 | -0.10 | (-0.62%) | 51 | 813 |
| 22.07.2026 12:06:11 | 29 | 15.9500 | -0.10 | (-0.62%) | 100 | 1 595 |
| 22.07.2026 12:06:11 | 28 | 15.9500 | -0.10 | (-0.62%) | 40 | 638 |
| 22.07.2026 12:06:11 | 27 | 15.9500 | -0.10 | (-0.62%) | 46 | 734 |
| 22.07.2026 12:06:11 | 26 | 16.0000 | -0.05 | (-0.31%) | 111 | 1 776 |
| 22.07.2026 12:06:11 | 25 | 16.0000 | -0.05 | (-0.31%) | 77 | 1 232 |
| 22.07.2026 11:57:20 | 24 | 16.1000 | +0.05 | (+0.31%) | 100 | 1 610 |
| 22.07.2026 11:57:20 | 23 | 16.1000 | +0.05 | (+0.31%) | 100 | 1 610 |
| 22.07.2026 11:57:20 | 22 | 16.1000 | +0.05 | (+0.31%) | 73 | 1 175 |
| 22.07.2026 11:43:55 | 21 | 16.1000 | +0.05 | (+0.31%) | 30 | 483 |
| 22.07.2026 11:43:39 | 20 | 16.1000 | +0.05 | (+0.31%) | 97 | 1 562 |
| 22.07.2026 11:43:39 | 19 | 16.1000 | +0.05 | (+0.31%) | 3 | 48 |
| 22.07.2026 11:29:22 | 18 | 16.1000 | +0.05 | (+0.31%) | 97 | 1 562 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.07.2026 11:29:22 | 17 | 16.1000 | +0.05 | (+0.31%) | 85 | 1 369 |
| 22.07.2026 11:29:22 | 16 | 16.0500 | 0.00 | (0.00%) | 100 | 1 605 |
| 22.07.2026 11:29:22 | 15 | 16.0500 | 0.00 | (0.00%) | 103 | 1 653 |
| 22.07.2026 11:29:22 | 14 | 16.0500 | 0.00 | (0.00%) | 15 | 241 |
| 22.07.2026 10:32:31 | 13 | 16.0500 | 0.00 | (0.00%) | 5 | 80 |
| 22.07.2026 09:55:52 | 12 | 15.9500 | -0.10 | (-0.62%) | 1 | 16 |
| 22.07.2026 09:55:50 | 11 | 15.9500 | -0.10 | (-0.62%) | 1 | 16 |
| 22.07.2026 09:47:44 | 10 | 15.9500 | -0.10 | (-0.62%) | 2 | 32 |
| 22.07.2026 09:35:38 | 9 | 15.9500 | -0.10 | (-0.62%) | 30 | 479 |
| 22.07.2026 09:27:23 | 8 | 15.9500 | -0.10 | (-0.62%) | 167 | 2 664 |
| 22.07.2026 09:25:35 | 7 | 15.9500 | -0.10 | (-0.62%) | 30 | 479 |
| 22.07.2026 09:25:35 | 6 | 15.9500 | -0.10 | (-0.62%) | 23 | 367 |
| 22.07.2026 09:25:35 | 5 | 15.9500 | -0.10 | (-0.62%) | 51 | 813 |
| 22.07.2026 09:00:00 | 4 | 15.9000 | -0.15 | (-0.93%) | 6 | 95 |
| 22.07.2026 09:00:00 | 3 | 15.9000 | -0.15 | (-0.93%) | 11 | 175 |
| 22.07.2026 09:00:00 | 2 | 15.9000 | -0.15 | (-0.93%) | 4 | 64 |
| 22.07.2026 09:00:00 | 1 | 15.9000 | -0.15 | (-0.93%) | 10 | 159 |
| 21.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.07.2026 17:01:00 | 72 | 16.0500 | +0.05 | (+0.31%) | 41 | 658 |
| 21.07.2026 17:00:00 | 71 | 16.0500 | +0.05 | (+0.31%) | 12 | 193 |
| 21.07.2026 16:40:17 | 70 | 16.1000 | +0.10 | (+0.63%) | 15 | 242 |
| 21.07.2026 16:29:49 | 69 | 16.1000 | +0.10 | (+0.63%) | 100 | 1 610 |
| 21.07.2026 16:29:49 | 68 | 16.1000 | +0.10 | (+0.63%) | 100 | 1 610 |
| 21.07.2026 16:29:49 | 67 | 16.1000 | +0.10 | (+0.63%) | 200 | 3 220 |
| 21.07.2026 16:29:49 | 66 | 16.1000 | +0.10 | (+0.63%) | 100 | 1 610 |
| 21.07.2026 16:29:49 | 65 | 16.1000 | +0.10 | (+0.63%) | 100 | 1 610 |
| 21.07.2026 16:29:49 | 64 | 16.1000 | +0.10 | (+0.63%) | 200 | 3 220 |
| 21.07.2026 16:13:25 | 63 | 16.1000 | +0.10 | (+0.63%) | 100 | 1 610 |
| 21.07.2026 16:13:25 | 62 | 16.1000 | +0.10 | (+0.63%) | 99 | 1 594 |
| 21.07.2026 16:12:21 | 61 | 16.1000 | +0.10 | (+0.63%) | 1 | 16 |
| 21.07.2026 16:06:21 | 60 | 16.1000 | +0.10 | (+0.63%) | 4 | 64 |
| 21.07.2026 16:03:03 | 59 | 16.1500 | +0.15 | (+0.94%) | 100 | 1 615 |
| 21.07.2026 15:53:16 | 58 | 16.1000 | +0.10 | (+0.63%) | 300 | 4 830 |
| 21.07.2026 15:53:16 | 57 | 16.1000 | +0.10 | (+0.63%) | 200 | 3 220 |
| 21.07.2026 15:47:33 | 56 | 16.1500 | +0.15 | (+0.94%) | 41 | 662 |
| 21.07.2026 15:47:33 | 55 | 16.1500 | +0.15 | (+0.94%) | 59 | 953 |
| 21.07.2026 15:46:41 | 54 | 16.1500 | +0.15 | (+0.94%) | 41 | 662 |
| 21.07.2026 15:46:36 | 53 | 16.1500 | +0.15 | (+0.94%) | 6 | 97 |
| 21.07.2026 15:46:36 | 52 | 16.1500 | +0.15 | (+0.94%) | 51 | 824 |
| 21.07.2026 15:46:36 | 51 | 16.2000 | +0.20 | (+1.25%) | 180 | 2 916 |
| 21.07.2026 15:46:36 | 50 | 16.2000 | +0.20 | (+1.25%) | 49 | 794 |
Informacje
| ISIN: | PLMRCOR00016 |
|---|---|
| Data debiutu: | 19.07.2007 |
| Liczba akcji: | 15 320 616 |
| Kapitalizacja: | 244 363 825 |
| Enterprise Value: | 220 176 825 |
| 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/ |



