Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-11-23 | 20,05 | 19,60 | 20,05 | 20,00 | 4.615 | -0,74% |
| 2009-11-20 | 20,65 | 20,10 | 20,65 | 20,15 | 16.789 | -0,74% |
| 2009-11-19 | 20,38 | 20,16 | 20,79 | 20,30 | 2.087 | +0,50% |
| 2009-11-18 | 20,16 | 20,10 | 20,38 | 20,20 | 21.035 | +0,20% |
| 2009-11-17 | 20,20 | 20,00 | 20,20 | 20,16 | 2.062 | -0,20% |
| 2009-11-16 | 20,16 | 20,00 | 20,21 | 20,20 | 17.800 | +0,25% |
| 2009-11-13 | 20,19 | 20,00 | 20,19 | 20,15 | 2.061 | +0,00% |
| 2009-11-12 | 20,30 | 19,60 | 20,30 | 20,15 | 20.032 | -0,74% |
| 2009-11-10 | 20,16 | 20,15 | 20,39 | 20,30 | 3.672 | +1,15% |
| 2009-11-09 | 20,38 | 20,07 | 20,39 | 20,07 | 24.830 | -0,15% |
| 2009-11-06 | 20,20 | 20,05 | 20,21 | 20,10 | 5.941 | -0,40% |
| 2009-11-05 | 20,15 | 20,05 | 20,19 | 20,18 | 7.004 | +0,15% |
| 2009-11-04 | 20,05 | 20,05 | 20,20 | 20,15 | 4.195 | -1,18% |
| 2009-11-03 | 20,50 | 19,98 | 20,50 | 20,39 | 5.033 | -0,54% |
| 2009-11-02 | 18,82 | 18,82 | 20,90 | 20,50 | 3.825 | -1,91% |
| 2009-10-30 | 21,00 | 20,90 | 21,45 | 20,90 | 2.409 | -0,48% |
| 2009-10-29 | 21,20 | 21,00 | 21,20 | 21,00 | 12.335 | -1,87% |
| 2009-10-28 | 21,50 | 21,21 | 21,90 | 21,40 | 14.522 | +0,19% |
| 2009-10-27 | 21,50 | 21,36 | 21,51 | 21,36 | 9.557 | -2,02% |
| 2009-10-26 | 21,94 | 21,50 | 21,94 | 21,80 | 6.328 | -0,82% |
