Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-08-28 | 24,80 | 24,10 | 24,80 | 24,70 | 4.402 | +2,70% |
| 2009-08-27 | 24,30 | 24,05 | 24,40 | 24,05 | 5.321 | -1,43% |
| 2009-08-26 | 24,84 | 24,00 | 25,00 | 24,40 | 5.505 | -1,13% |
| 2009-08-25 | 25,00 | 24,12 | 25,00 | 24,68 | 5.663 | -1,28% |
| 2009-08-24 | 25,41 | 24,80 | 25,70 | 25,00 | 9.604 | +0,00% |
| 2009-08-21 | 25,07 | 24,80 | 25,50 | 25,00 | 19.349 | +0,81% |
| 2009-08-20 | 23,87 | 23,87 | 24,80 | 24,80 | 41.009 | +5,08% |
| 2009-08-19 | 23,70 | 23,55 | 23,89 | 23,60 | 9.666 | -0,13% |
| 2009-08-18 | 23,51 | 23,50 | 23,65 | 23,63 | 5.240 | +0,98% |
| 2009-08-17 | 23,40 | 23,31 | 24,10 | 23,40 | 7.241 | +0,86% |
| 2009-08-14 | 22,91 | 22,72 | 24,23 | 23,20 | 26.643 | +2,38% |
| 2009-08-13 | 22,99 | 22,56 | 23,07 | 22,66 | 9.893 | +0,49% |
| 2009-08-12 | 22,70 | 22,50 | 22,70 | 22,55 | 10.099 | -0,22% |
| 2009-08-11 | 22,75 | 22,60 | 23,00 | 22,60 | 8.891 | +0,18% |
| 2009-08-10 | 23,00 | 22,55 | 23,00 | 22,56 | 9.655 | -1,44% |
| 2009-08-07 | 22,52 | 22,30 | 22,89 | 22,89 | 15.138 | +1,96% |
| 2009-08-06 | 22,10 | 22,10 | 22,45 | 22,45 | 1.410 | +1,58% |
| 2009-08-05 | 22,28 | 22,05 | 22,30 | 22,10 | 11.567 | -1,30% |
| 2009-08-04 | 22,50 | 22,39 | 22,50 | 22,39 | 4.991 | -0,04% |
| 2009-08-03 | 22,88 | 22,40 | 23,00 | 22,40 | 12.002 | +0,00% |
