Mercator WA

MRCP
🏛️ poland →
43.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.30 41.62 41.18 41.50 0.0M
2023-12-28 41.24 41.50 40.60 41.48 0.0M
2023-12-27 41.14 41.34 41.04 41.10 0.0M
2023-12-22 41.10 41.40 41.10 41.14 0.0M
2023-12-21 41.62 41.70 41.02 41.10 0.0M
2023-12-20 41.22 41.80 41.02 41.80 0.0M
2023-12-19 41.28 41.40 41.00 41.34 0.0M
2023-12-18 41.00 41.46 40.96 41.42 0.0M
2023-12-15 41.50 41.50 41.00 41.00 0.0M
2023-12-14 41.66 41.72 40.98 41.48 0.0M
2023-12-13 42.12 42.12 40.70 41.30 0.0M
2023-12-12 41.94 42.12 41.70 42.06 0.0M
2023-12-11 42.24 42.24 41.80 41.94 0.0M
2023-12-08 42.26 42.26 41.84 42.24 0.0M
2023-12-07 42.48 42.48 41.52 42.26 0.0M
2023-12-06 41.76 42.48 40.86 42.24 0.0M
2023-12-05 41.04 41.20 40.76 41.00 0.0M
2023-12-04 40.72 41.12 40.72 41.00 0.0M
2023-12-01 41.00 41.20 40.70 40.92 0.0M
2023-11-30 40.96 41.46 40.52 40.96 0.0M
2023-11-29 41.52 41.76 40.54 40.96 0.0M
2023-11-28 41.68 41.86 41.26 41.58 0.0M
2023-11-27 41.46 42.20 41.16 41.66 0.0M
2023-11-24 41.20 42.70 41.20 41.46 0.0M
2023-11-23 40.98 41.60 40.96 41.60 0.0M
2023-11-22 41.10 41.60 40.98 40.98 0.0M
2023-11-21 40.64 41.60 40.64 41.34 0.0M
2023-11-20 41.10 41.18 40.52 40.64 0.0M
2023-11-17 40.50 41.40 40.12 40.82 0.0M
2023-11-16 41.50 41.80 39.22 40.52 0.0M
2023-11-15 41.50 41.58 41.22 41.30 0.0M
2023-11-14 41.20 41.60 41.20 41.42 0.0M
2023-11-13 41.18 41.62 41.00 41.38 0.0M
2023-11-10 41.32 41.62 41.00 41.00 0.0M
2023-11-09 41.20 41.68 41.02 41.02 0.0M
2023-11-08 41.92 41.92 41.26 41.26 0.0M
2023-11-07 41.50 41.98 41.24 41.78 0.0M
2023-11-06 42.00 42.48 41.52 41.52 0.0M
2023-11-03 41.88 42.00 41.16 42.00 0.0M
2023-11-02 41.68 41.90 41.42 41.84 0.0M
2023-10-31 41.26 41.72 41.22 41.40 0.0M
2023-10-30 41.44 41.72 41.14 41.58 0.0M
2023-10-27 41.40 41.74 41.00 41.68 0.0M
2023-10-26 41.30 41.42 41.00 41.40 0.0M
2023-10-25 41.40 41.40 41.00 41.36 0.0M
2023-10-24 41.48 41.48 40.82 41.12 0.0M
2023-10-23 41.30 41.30 40.92 40.98 0.0M
2023-10-20 41.12 41.50 41.00 41.00 0.0M
2023-10-19 41.64 41.74 41.06 41.14 0.0M
2023-10-18 41.40 41.78 41.28 41.64 0.0M
2023-10-17 41.12 41.56 40.98 41.52 0.0M
2023-10-16 40.96 41.44 40.84 41.28 0.0M
2023-10-13 41.26 41.52 40.92 41.04 0.0M
2023-10-12 41.30 41.52 41.10 41.22 0.0M
2023-10-11 41.02 41.74 41.02 41.40 0.0M
2023-10-10 40.92 41.74 40.92 41.48 0.0M
2023-10-09 41.00 41.50 40.72 41.50 0.0M
2023-10-06 41.96 42.30 40.56 41.00 0.0M
2023-10-05 42.00 42.38 41.52 41.54 0.0M
2023-10-04 41.92 42.60 41.82 42.10 0.0M
2023-10-03 43.00 43.00 41.82 42.50 0.0M
2023-10-02 41.96 42.88 41.42 41.86 0.0M
2023-09-29 41.60 42.00 41.22 41.72 0.0M
2023-09-28 41.68 41.92 41.12 41.18 0.0M
2023-09-27 41.90 42.00 41.42 41.42 0.0M
2023-09-26 42.14 42.38 41.42 41.80 0.0M
2023-09-25 41.56 42.40 41.54 42.14 0.0M
2023-09-22 41.00 41.54 41.00 41.04 0.0M
2023-09-21 42.14 42.40 40.90 40.90 0.0M
2023-09-20 42.28 43.50 42.04 42.14 0.0M
2023-09-19 41.54 42.40 41.00 41.60 0.0M
2023-09-18 40.80 41.60 40.80 41.56 0.0M
2023-09-15 41.58 41.76 40.80 40.80 0.0M
2023-09-14 40.94 41.86 40.94 41.58 0.0M
2023-09-13 40.76 41.20 40.74 40.74 0.0M
2023-09-12 40.68 41.70 40.66 40.82 0.0M
2023-09-11 41.08 41.18 40.44 40.66 0.0M
2023-09-08 41.24 42.02 41.06 41.06 0.0M
2023-09-07 41.36 41.90 41.08 41.24 0.0M
2023-09-06 41.88 42.00 40.88 41.12 0.0M
2023-09-05 40.50 41.88 40.30 41.88 0.0M
2023-09-04 41.00 41.00 40.10 40.70 0.0M
2023-09-01 41.00 41.38 40.60 40.60 0.0M
2023-08-31 41.20 41.40 40.70 40.82 0.0M
2023-08-30 41.98 42.18 41.44 41.44 0.0M
2023-08-29 44.02 44.38 41.80 41.80 0.0M
2023-08-28 43.50 45.76 43.10 43.90 0.0M
2023-08-25 40.76 43.00 40.64 42.38 0.0M
2023-08-24 40.74 41.10 40.60 40.80 0.0M
2023-08-23 40.80 40.80 40.22 40.74 0.0M
2023-08-22 40.36 40.98 40.36 40.50 0.0M
2023-08-21 40.56 41.00 40.30 40.30 0.0M
2023-08-18 40.90 41.00 40.08 40.90 0.0M
2023-08-17 41.28 41.30 40.66 40.80 0.0M
2023-08-16 41.74 41.74 41.00 41.00 0.0M
2023-08-14 41.60 42.00 41.28 41.28 0.0M
2023-08-11 41.60 42.00 41.60 41.64 0.0M
2023-08-10 41.84 41.98 41.58 41.70 0.0M
2023-08-09 41.60 41.86 41.50 41.74 0.0M
2023-08-08 41.70 42.00 41.60 41.66 0.0M
2023-08-07 42.00 42.10 41.64 41.98 0.0M
2023-08-04 41.86 42.18 41.70 42.00 0.0M
2023-08-03 42.10 42.10 41.70 41.78 0.0M
2023-08-02 41.66 42.32 41.66 42.10 0.0M
2023-08-01 42.42 42.42 41.52 41.66 0.0M
2023-07-31 42.00 42.42 41.92 42.14 0.0M
2023-07-28 42.44 42.44 42.00 42.18 0.0M
2023-07-27 42.00 42.48 41.80 42.20 0.0M
2023-07-26 41.80 42.00 41.54 42.00 0.0M
2023-07-25 42.00 42.00 41.54 41.60 0.0M
2023-07-24 42.10 42.30 41.86 41.86 0.0M
2023-07-21 42.12 42.40 42.00 42.04 0.0M
2023-07-20 42.30 42.40 41.70 42.30 0.0M
2023-07-19 42.22 42.38 42.00 42.30 0.0M
2023-07-18 42.68 42.68 41.94 42.30 0.0M
2023-07-17 43.38 43.50 41.30 42.60 0.0M
2023-07-14 42.42 43.80 42.30 43.00 0.0M
2023-07-13 42.34 42.80 41.96 42.42 0.0M
2023-07-12 42.38 42.40 41.90 42.26 0.0M
2023-07-11 42.44 42.58 42.00 42.20 0.0M
2023-07-10 42.02 42.40 41.82 42.40 0.0M
2023-07-07 42.20 42.38 41.90 42.00 0.0M
2023-07-06 42.24 42.38 41.74 41.94 0.0M
2023-07-05 42.32 42.32 41.04 41.86 0.0M
2023-07-04 42.18 42.96 41.90 41.96 0.0M
2023-07-03 43.50 44.02 41.20 42.28 0.0M
2023-06-30 43.90 44.08 43.50 43.50 0.0M
2023-06-29 44.48 44.70 43.30 43.90 0.0M
2023-06-28 46.62 46.70 46.20 46.46 0.0M
2023-06-27 48.00 48.00 45.82 46.66 0.0M
2023-06-26 46.90 48.84 46.46 47.60 0.0M
2023-06-23 47.92 47.92 45.64 46.38 0.0M
2023-06-22 51.00 51.90 47.00 47.30 0.1M
2023-06-21 45.90 51.65 45.22 49.80 0.1M
2023-06-20 44.76 45.70 44.40 45.10 0.0M
2023-06-19 43.72 44.70 43.72 44.70 0.0M
2023-06-16 43.70 44.20 43.52 44.00 0.0M
2023-06-15 43.94 44.00 43.52 44.00 0.0M
2023-06-14 43.96 43.96 43.38 43.94 0.0M
2023-06-13 43.96 43.96 43.02 43.96 0.0M
2023-06-12 43.96 44.00 42.86 43.96 0.0M
2023-06-09 43.46 43.60 42.76 43.60 0.0M
2023-06-07 43.48 43.70 42.90 43.50 0.0M
2023-06-06 43.58 43.88 43.00 43.48 0.0M
2023-06-05 43.24 43.50 42.76 43.50 0.0M
2023-06-02 42.52 43.48 42.52 43.40 0.0M
2023-06-01 42.60 42.84 42.24 42.60 0.0M
2023-05-31 42.30 42.62 42.02 42.58 0.0M
2023-05-30 42.26 42.88 42.26 42.32 0.0M
2023-05-29 42.42 42.78 42.02 42.30 0.0M
2023-05-26 41.50 42.12 41.32 41.52 0.0M
2023-05-25 41.50 41.90 41.04 41.30 0.0M
2023-05-24 42.00 42.48 41.60 41.90 0.0M
2023-05-23 42.12 42.38 41.56 42.12 0.0M
2023-05-22 41.80 42.14 41.50 41.80 0.0M
2023-05-19 42.30 42.30 41.52 41.70 0.0M
2023-05-18 41.62 42.50 41.60 41.98 0.0M
2023-05-17 42.94 42.94 41.62 41.62 0.0M
2023-05-16 41.68 42.94 41.62 42.94 0.0M
2023-05-15 40.90 41.74 40.90 41.00 0.0M
2023-05-12 41.00 41.50 40.90 40.90 0.0M
2023-05-11 41.50 42.00 40.92 41.02 0.0M
2023-05-10 41.84 41.98 41.50 41.50 0.0M
2023-05-09 40.90 41.90 40.72 41.86 0.0M
2023-05-08 41.40 41.40 40.80 40.90 0.0M
2023-05-05 41.48 42.10 40.60 41.40 0.0M
2023-05-04 41.00 41.90 40.40 41.30 0.0M
2023-05-02 41.28 41.30 41.00 41.20 0.0M
2023-04-28 40.70 41.74 40.44 41.02 0.0M
2023-04-27 41.80 42.12 38.82 41.26 0.0M
2023-04-26 42.06 42.44 41.74 41.86 0.0M
2023-04-25 42.70 42.80 42.12 42.12 0.0M
2023-04-24 42.80 43.40 42.70 42.70 0.0M
2023-04-21 43.20 43.20 42.74 42.74 0.0M
2023-04-20 43.50 43.80 42.88 43.20 0.0M
2023-04-19 43.80 43.80 43.02 43.45 0.0M
2023-04-18 43.49 43.99 43.46 43.50 0.0M
2023-04-17 44.30 44.30 43.44 43.49 0.0M
2023-04-14 44.80 44.99 43.51 44.30 0.0M
2023-04-13 44.44 45.00 44.43 44.80 0.0M
2023-04-12 44.92 45.28 44.28 44.85 0.0M
2023-04-11 44.70 45.30 44.61 45.29 0.0M
2023-04-06 44.50 45.23 44.12 44.70 0.0M
2023-04-05 44.67 45.60 44.41 44.42 0.0M
2023-04-04 44.00 45.90 44.00 45.00 0.0M
2023-04-03 44.58 44.90 43.50 44.48 0.0M
2023-03-31 42.82 44.96 42.80 44.66 0.0M
2023-03-30 43.34 43.40 42.59 42.76 0.0M
2023-03-29 42.70 43.38 42.13 43.38 0.0M
2023-03-28 42.65 43.26 42.50 42.99 0.0M
2023-03-27 43.49 43.49 42.50 42.60 0.0M
2023-03-24 43.60 43.60 42.51 43.49 0.0M
2023-03-23 43.49 43.64 42.60 43.64 0.0M
2023-03-22 43.10 43.80 42.86 43.60 0.0M
2023-03-21 43.40 44.20 43.00 43.10 0.0M
2023-03-20 42.70 43.49 42.40 43.47 0.0M
2023-03-17 42.80 44.40 42.66 42.66 0.0M
2023-03-16 43.07 43.99 42.61 42.61 0.0M
2023-03-15 45.11 45.12 43.00 43.04 0.0M
2023-03-14 45.28 45.29 44.66 44.82 0.0M
2023-03-13 45.60 46.10 44.70 45.30 0.0M
2023-03-10 46.00 46.29 45.24 46.19 0.0M
2023-03-09 46.00 46.48 45.70 46.30 0.0M
2023-03-08 46.00 46.39 45.56 46.28 0.0M
2023-03-07 45.80 46.86 45.80 46.49 0.0M
2023-03-06 45.74 46.50 44.68 46.36 0.0M
2023-03-03 46.30 46.97 45.02 45.78 0.0M
2023-03-02 44.46 44.90 43.40 43.80 0.0M
2023-03-01 45.15 45.15 43.96 44.45 0.0M
2023-02-28 45.33 45.70 45.15 45.15 0.0M
2023-02-27 46.49 46.49 45.16 45.33 0.0M
2023-02-24 46.37 46.47 45.54 46.45 0.0M
2023-02-23 45.80 46.50 45.75 45.96 0.0M
2023-02-22 45.47 45.85 44.86 45.79 0.0M
2023-02-21 45.80 45.99 44.80 45.47 0.0M
2023-02-20 45.45 46.26 45.39 45.99 0.0M
2023-02-17 45.77 45.77 45.23 45.46 0.0M
2023-02-16 45.31 45.80 45.06 45.77 0.0M
2023-02-15 44.80 45.78 44.80 45.48 0.0M
2023-02-14 45.26 45.26 44.70 44.82 0.0M
2023-02-13 45.46 45.82 44.39 45.18 0.0M
2023-02-10 44.70 46.00 44.02 45.19 0.1M
2023-02-09 41.99 42.58 41.56 41.85 0.0M
2023-02-08 41.00 42.70 40.90 41.78 0.0M
2023-02-07 41.46 41.46 40.70 41.00 0.0M
2023-02-06 42.20 42.38 41.00 41.11 0.0M
2023-02-03 42.15 42.55 42.00 42.02 0.0M
2023-02-02 42.02 42.49 42.00 42.15 0.0M
2023-02-01 44.00 44.40 41.80 42.00 0.2M
2023-01-31 45.83 46.47 44.88 46.33 0.0M
2023-01-30 46.36 46.77 45.45 45.50 0.0M
2023-01-27 46.55 47.58 46.01 46.36 0.0M
2023-01-26 45.50 47.35 45.05 47.25 0.0M
2023-01-25 47.30 47.30 45.10 45.24 0.1M
2023-01-24 47.85 48.49 47.20 47.31 0.0M
2023-01-23 46.94 49.80 46.94 47.70 0.0M
2023-01-20 46.80 47.20 46.40 46.50 0.0M
2023-01-19 47.24 47.34 46.26 46.56 0.0M
2023-01-18 47.10 47.77 47.10 47.52 0.0M
2023-01-17 47.30 47.35 46.50 47.08 0.0M
2023-01-16 47.86 47.86 47.02 47.10 0.0M
2023-01-13 47.51 48.00 47.20 47.86 0.0M
2023-01-12 47.80 48.60 47.10 47.50 0.0M
2023-01-11 48.50 48.80 47.80 48.00 0.0M
2023-01-10 48.34 49.09 47.72 48.47 0.0M
2023-01-09 49.30 50.18 48.34 48.50 0.0M
2023-01-05 49.96 50.00 48.96 49.23 0.0M
2023-01-04 49.60 50.60 49.12 49.87 0.0M
2023-01-03 49.00 50.98 49.00 49.62 0.0M
2023-01-02 49.40 50.54 48.60 49.31 0.0M