Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-31 | 22,90 | 22,40 | 22,90 | 22,40 | 15.266 | +0,45% |
| 2009-07-30 | 22,00 | 21,70 | 22,79 | 22,30 | 69.114 | +3,72% |
| 2009-07-29 | 22,05 | 21,50 | 22,05 | 21,50 | 45.508 | -3,59% |
| 2009-07-28 | 22,90 | 22,00 | 22,90 | 22,30 | 34.307 | -1,76% |
| 2009-07-27 | 22,96 | 22,30 | 22,96 | 22,70 | 4.441 | +0,31% |
| 2009-07-24 | 22,60 | 22,50 | 22,75 | 22,63 | 25.644 | +0,18% |
| 2009-07-23 | 22,77 | 22,40 | 22,78 | 22,59 | 5.929 | -0,48% |
| 2009-07-22 | 22,80 | 22,50 | 22,80 | 22,70 | 2.904 | -0,44% |
| 2009-07-21 | 22,27 | 22,27 | 22,90 | 22,80 | 2.940 | +0,84% |
| 2009-07-20 | 22,89 | 22,50 | 22,96 | 22,61 | 5.020 | -0,83% |
| 2009-07-17 | 22,90 | 22,59 | 22,90 | 22,80 | 65.278 | +2,24% |
| 2009-07-16 | 23,00 | 22,30 | 23,00 | 22,30 | 3.065 | -1,63% |
| 2009-07-15 | 22,50 | 22,39 | 22,67 | 22,67 | 3.365 | +1,89% |
| 2009-07-14 | 22,28 | 22,20 | 22,36 | 22,25 | 9.027 | +0,00% |
| 2009-07-13 | 22,47 | 21,90 | 22,47 | 22,25 | 703 | -0,13% |
| 2009-07-10 | 22,00 | 22,00 | 22,28 | 22,28 | 348 | -0,09% |
| 2009-07-09 | 21,50 | 21,50 | 22,58 | 22,30 | 1.725 | +3,91% |
| 2009-07-08 | 21,46 | 21,45 | 21,90 | 21,46 | 781 | -1,87% |
| 2009-07-07 | 22,04 | 21,50 | 22,04 | 21,87 | 1.666 | +1,77% |
| 2009-07-06 | 22,00 | 21,39 | 22,27 | 21,49 | 10.038 | -1,42% |
