Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-03 | 21,85 | 21,70 | 22,10 | 21,80 | 44.726 | +0,46% |
| 2009-07-02 | 22,00 | 21,70 | 22,38 | 21,70 | 3.823 | -0,60% |
| 2009-07-01 | 21,62 | 21,62 | 22,00 | 21,83 | 3.512 | -0,91% |
| 2009-06-30 | 22,49 | 22,03 | 22,58 | 22,03 | 5.444 | -1,21% |
| 2009-06-29 | 22,40 | 22,20 | 22,40 | 22,30 | 2.799 | +0,72% |
| 2009-06-26 | 22,38 | 22,10 | 22,38 | 22,14 | 10.747 | +1,56% |
| 2009-06-25 | 22,05 | 21,80 | 22,50 | 21,80 | 2.523 | -0,68% |
| 2009-06-24 | 21,36 | 21,20 | 21,96 | 21,95 | 3.659 | +2,81% |
| 2009-06-23 | 21,05 | 21,05 | 21,60 | 21,35 | 8.193 | +0,47% |
| 2009-06-22 | 22,55 | 21,10 | 22,63 | 21,25 | 10.590 | -5,43% |
| 2009-06-19 | 22,35 | 22,31 | 22,56 | 22,47 | 9.674 | -0,13% |
| 2009-06-18 | 22,41 | 22,23 | 22,63 | 22,50 | 85.586 | +0,45% |
| 2009-06-17 | 23,00 | 22,40 | 23,00 | 22,40 | 3.106 | -2,18% |
| 2009-06-16 | 23,28 | 22,21 | 23,28 | 22,90 | 10.954 | -0,43% |
| 2009-06-15 | 23,70 | 22,65 | 23,90 | 23,00 | 5.922 | -2,25% |
| 2009-06-12 | 24,50 | 23,53 | 24,79 | 23,53 | 18.596 | -3,57% |
| 2009-06-10 | 25,00 | 24,40 | 25,49 | 24,40 | 9.763 | -1,53% |
| 2009-06-09 | 24,30 | 24,06 | 24,80 | 24,78 | 5.119 | +3,25% |
| 2009-06-08 | 25,35 | 23,95 | 25,35 | 24,00 | 23.226 | -3,96% |
| 2009-06-05 | 26,00 | 24,88 | 26,42 | 24,99 | 79.659 | +2,42% |
