Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-05-07 | 24,10 | 23,32 | 24,30 | 23,89 | 1.306 | -0,33% |
| 2009-05-06 | 23,20 | 23,10 | 23,97 | 23,97 | 446 | +3,23% |
| 2009-05-05 | 23,49 | 23,22 | 23,75 | 23,22 | 714 | +0,09% |
| 2009-05-04 | 22,91 | 22,91 | 23,20 | 23,20 | 339 | -1,23% |
| 2009-04-30 | 23,00 | 22,71 | 23,49 | 23,49 | 621 | +1,25% |
| 2009-04-29 | 22,61 | 22,50 | 23,39 | 23,20 | 1.409 | -1,15% |
| 2009-04-28 | 22,72 | 22,51 | 23,47 | 23,47 | 367 | +0,86% |
| 2009-04-27 | 23,06 | 22,01 | 23,30 | 23,27 | 1.318 | +0,91% |
| 2009-04-24 | 23,26 | 23,06 | 24,00 | 23,06 | 72 | -2,86% |
| 2009-04-23 | 23,50 | 23,20 | 23,74 | 23,74 | 2.108 | +1,02% |
| 2009-04-22 | 23,49 | 22,95 | 23,77 | 23,50 | 1.730 | -2,00% |
| 2009-04-21 | 23,80 | 22,69 | 23,98 | 23,98 | 578 | -1,32% |
| 2009-04-20 | 24,75 | 24,30 | 24,75 | 24,30 | 1.270 | +0,12% |
| 2009-04-17 | 24,51 | 23,50 | 24,51 | 24,27 | 2.933 | -3,65% |
| 2009-04-16 | 25,47 | 24,17 | 25,47 | 25,19 | 190 | -1,10% |
| 2009-04-15 | 24,40 | 24,08 | 25,54 | 25,47 | 564 | +6,13% |
| 2009-04-14 | 24,00 | 23,50 | 24,99 | 24,00 | 2.266 | +0,00% |
| 2009-04-09 | 23,80 | 23,80 | 24,48 | 24,00 | 1.118 | +0,84% |
| 2009-04-08 | 24,00 | 23,80 | 24,00 | 23,80 | 142 | +1,93% |
| 2009-04-06 | 24,00 | 23,35 | 24,10 | 23,35 | 495 | -2,71% |
