Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-06-04 | 23,82 | 23,82 | 24,68 | 24,40 | 2.737 | +1,67% |
| 2009-06-03 | 22,70 | 22,30 | 24,80 | 24,00 | 13.385 | +7,62% |
| 2009-06-02 | 21,66 | 21,42 | 22,90 | 22,30 | 17.204 | +6,14% |
| 2009-06-01 | 21,67 | 20,96 | 22,20 | 21,01 | 18.895 | -1,13% |
| 2009-05-29 | 21,50 | 21,03 | 22,19 | 21,25 | 11.356 | +2,16% |
| 2009-05-28 | 20,99 | 20,40 | 20,99 | 20,80 | 14.725 | -0,95% |
| 2009-05-27 | 21,80 | 20,80 | 21,84 | 21,00 | 28.256 | -4,55% |
| 2009-05-26 | 24,00 | 21,60 | 24,60 | 22,00 | 16.800 | -6,38% |
| 2009-05-25 | 23,60 | 23,26 | 23,87 | 23,50 | 11.627 | +0,00% |
| 2009-05-22 | 23,90 | 23,48 | 23,94 | 23,50 | 1.840 | -1,30% |
| 2009-05-21 | 24,70 | 23,80 | 24,70 | 23,81 | 4.738 | -3,60% |
| 2009-05-20 | 24,98 | 24,65 | 25,29 | 24,70 | 5.001 | +0,00% |
| 2009-05-19 | 25,79 | 24,70 | 25,79 | 24,70 | 8.919 | -1,20% |
| 2009-05-18 | 25,20 | 24,93 | 25,85 | 25,00 | 13.400 | +0,00% |
| 2009-05-15 | 25,50 | 24,70 | 25,92 | 25,00 | 12.153 | -3,85% |
| 2009-05-14 | 27,49 | 25,10 | 27,49 | 26,00 | 18.032 | -6,44% |
| 2009-05-13 | 30,00 | 27,79 | 30,78 | 27,79 | 55.174 | +6,88% |
| 2009-05-12 | 24,90 | 24,30 | 26,00 | 26,00 | 3.107 | +7,53% |
| 2009-05-11 | 24,00 | 24,00 | 24,18 | 24,18 | 2.037 | +2,76% |
| 2009-05-08 | 23,24 | 23,23 | 23,65 | 23,53 | 2.055 | -1,51% |
