Mercor SA (MCR) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2014-07-08 | 18,28 | 17,96 | 18,34 | 18,00 | 110.213 | +0,00% |
| 2014-07-07 | 17,50 | 17,40 | 18,14 | 18,00 | 50.003 | +4,35% |
| 2014-07-04 | 17,20 | 17,09 | 17,65 | 17,25 | 33.112 | -1,32% |
| 2014-07-03 | 18,25 | 17,04 | 18,26 | 17,48 | 35.531 | -4,22% |
| 2014-07-02 | 18,50 | 18,25 | 18,50 | 18,25 | 33.303 | -1,35% |
| 2014-07-01 | 18,65 | 18,46 | 18,79 | 18,50 | 25.701 | -0,27% |
| 2014-06-30 | 18,59 | 18,48 | 18,60 | 18,55 | 21.142 | -0,22% |
| 2014-06-27 | 18,60 | 18,37 | 18,60 | 18,59 | 21.757 | -0,05% |
| 2014-06-26 | 18,51 | 18,35 | 18,70 | 18,60 | 32.730 | +0,65% |
| 2014-06-25 | 18,78 | 18,30 | 18,80 | 18,48 | 23.036 | -1,60% |
| 2014-06-24 | 18,79 | 18,77 | 18,89 | 18,78 | 25.380 | +0,16% |
| 2014-06-23 | 18,51 | 18,50 | 18,90 | 18,75 | 42.904 | +1,35% |
| 2014-06-20 | 18,45 | 18,40 | 18,75 | 18,50 | 29.255 | +0,00% |
| 2014-06-18 | 18,77 | 18,50 | 18,87 | 18,50 | 41.735 | -1,18% |
| 2014-06-17 | 19,05 | 18,70 | 19,10 | 18,72 | 47.832 | -1,21% |
| 2014-06-16 | 19,09 | 18,75 | 19,09 | 18,95 | 103.091 | +0,26% |
| 2014-06-13 | 19,00 | 18,83 | 19,20 | 18,90 | 154.071 | +1,07% |
| 2014-06-12 | 18,50 | 18,41 | 19,30 | 18,70 | 234.648 | +3,03% |
| 2014-06-11 | 18,80 | 18,02 | 18,80 | 18,15 | 384.830 | +5,58% |
| 2014-06-09 | 17,20 | 16,76 | 17,20 | 17,19 | 6.849 | -0,06% |
