Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-12-21 | 18,50 | 18,30 | 18,50 | 18,30 | 4.981 | -1,08% |
| 2009-12-18 | 18,50 | 18,40 | 18,80 | 18,50 | 69.699 | +0,00% |
| 2009-12-17 | 18,62 | 18,50 | 18,70 | 18,50 | 34.039 | -1,49% |
| 2009-12-16 | 18,90 | 18,77 | 18,91 | 18,78 | 1.949 | -0,69% |
| 2009-12-15 | 18,90 | 18,80 | 19,00 | 18,91 | 30.417 | -0,47% |
| 2009-12-14 | 19,00 | 19,00 | 19,10 | 19,00 | 821 | +0,00% |
| 2009-12-11 | 19,00 | 18,81 | 19,00 | 19,00 | 341 | +0,00% |
| 2009-12-10 | 19,00 | 18,80 | 19,00 | 19,00 | 1.139 | -1,25% |
| 2009-12-09 | 19,10 | 19,00 | 19,35 | 19,24 | 37.467 | -0,52% |
| 2009-12-08 | 19,48 | 19,10 | 19,50 | 19,34 | 52.121 | -0,82% |
| 2009-12-07 | 19,58 | 19,00 | 19,58 | 19,50 | 2.698 | +1,09% |
| 2009-12-04 | 19,00 | 18,70 | 19,40 | 19,29 | 13.266 | +1,53% |
| 2009-12-03 | 18,60 | 18,50 | 19,90 | 19,00 | 16.808 | +2,70% |
| 2009-12-02 | 18,40 | 18,40 | 18,50 | 18,50 | 1.862 | +0,00% |
| 2009-12-01 | 18,35 | 18,35 | 18,50 | 18,50 | 10.387 | +0,54% |
| 2009-11-30 | 18,80 | 18,33 | 18,80 | 18,40 | 3.539 | -3,16% |
| 2009-11-27 | 19,20 | 18,81 | 19,20 | 19,00 | 21.893 | -2,46% |
| 2009-11-26 | 19,50 | 19,12 | 19,50 | 19,48 | 574 | -0,10% |
| 2009-11-25 | 19,90 | 18,52 | 19,90 | 19,50 | 13.865 | -2,40% |
| 2009-11-24 | 20,01 | 19,70 | 20,01 | 19,98 | 1.806 | -0,10% |
