Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-09-25 | 21,15 | 21,15 | 21,80 | 21,80 | 19.820 | +1,40% |
| 2009-09-24 | 21,18 | 20,81 | 21,50 | 21,50 | 15.294 | +1,51% |
| 2009-09-23 | 21,45 | 20,51 | 21,45 | 21,18 | 28.453 | -0,28% |
| 2009-09-22 | 20,43 | 20,09 | 21,50 | 21,24 | 20.216 | +4,12% |
| 2009-09-21 | 20,99 | 20,10 | 20,99 | 20,40 | 21.200 | -2,39% |
| 2009-09-18 | 21,38 | 20,80 | 21,70 | 20,90 | 16.519 | -2,79% |
| 2009-09-17 | 21,79 | 21,30 | 22,30 | 21,50 | 27.509 | +1,65% |
| 2009-09-16 | 20,89 | 20,89 | 21,24 | 21,15 | 18.903 | +1,93% |
| 2009-09-15 | 20,58 | 20,01 | 20,97 | 20,75 | 10.055 | +0,53% |
| 2009-09-14 | 20,90 | 19,55 | 21,00 | 20,64 | 20.015 | -0,77% |
| 2009-09-11 | 21,40 | 20,77 | 21,40 | 20,80 | 31.051 | -0,48% |
| 2009-09-10 | 21,53 | 20,75 | 21,60 | 20,90 | 107.680 | -0,85% |
| 2009-09-09 | 21,55 | 20,90 | 21,55 | 21,08 | 98.250 | -2,18% |
| 2009-09-08 | 22,30 | 21,20 | 22,30 | 21,55 | 8.541 | -2,71% |
| 2009-09-07 | 22,21 | 22,15 | 22,45 | 22,15 | 16.537 | -0,23% |
| 2009-09-04 | 21,79 | 20,85 | 22,48 | 22,20 | 39.513 | +1,88% |
| 2009-09-03 | 22,10 | 21,60 | 22,10 | 21,79 | 11.564 | -1,27% |
| 2009-09-02 | 22,50 | 22,00 | 22,50 | 22,07 | 6.642 | -4,04% |
| 2009-09-01 | 24,28 | 22,50 | 24,28 | 23,00 | 26.103 | -5,74% |
| 2009-08-31 | 24,70 | 24,21 | 24,70 | 24,40 | 9.652 | -1,21% |
