Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-10-23 | 21,80 | 21,80 | 22,00 | 21,98 | 9.584 | +2,14% |
| 2009-10-22 | 21,60 | 21,50 | 21,60 | 21,52 | 20.898 | -0,37% |
| 2009-10-21 | 21,63 | 21,54 | 21,78 | 21,60 | 22.627 | -0,14% |
| 2009-10-20 | 21,50 | 21,50 | 21,70 | 21,63 | 21.500 | +0,46% |
| 2009-10-19 | 21,70 | 21,53 | 21,80 | 21,53 | 2.465 | -1,24% |
| 2009-10-16 | 21,75 | 21,70 | 22,50 | 21,80 | 13.801 | +0,93% |
| 2009-10-15 | 21,65 | 21,50 | 22,25 | 21,60 | 20.105 | -0,23% |
| 2009-10-14 | 21,50 | 21,50 | 21,69 | 21,65 | 23.006 | +0,70% |
| 2009-10-13 | 21,16 | 21,16 | 21,51 | 21,50 | 8.304 | +0,00% |
| 2009-10-12 | 21,50 | 21,35 | 21,58 | 21,50 | 13.414 | +0,00% |
| 2009-10-09 | 21,51 | 21,23 | 21,62 | 21,50 | 142.382 | +0,00% |
| 2009-10-08 | 21,60 | 21,11 | 21,60 | 21,50 | 6.675 | -0,46% |
| 2009-10-07 | 21,53 | 21,53 | 21,70 | 21,60 | 3.250 | +0,33% |
| 2009-10-06 | 21,50 | 21,50 | 21,85 | 21,53 | 2.234 | +0,14% |
| 2009-10-05 | 21,70 | 21,20 | 21,95 | 21,50 | 37.279 | -2,01% |
| 2009-10-02 | 22,01 | 21,50 | 22,01 | 21,94 | 5.347 | -2,05% |
| 2009-10-01 | 22,00 | 21,75 | 22,40 | 22,40 | 7.963 | +2,28% |
| 2009-09-30 | 23,20 | 21,90 | 24,20 | 21,90 | 25.541 | -5,60% |
| 2009-09-29 | 22,59 | 21,90 | 23,20 | 23,20 | 20.375 | +3,11% |
| 2009-09-28 | 21,98 | 21,52 | 22,50 | 22,50 | 20.634 | +3,21% |
