Mercor SA

MCRP
🏛️ poland →
24.60
Last Update: 2025-09-26
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
2025-09-26 24.90 24.90 24.40 24.60 0.0M
2025-09-25 24.90 24.90 24.70 24.90 0.0M
2025-09-24 25.00 25.00 24.50 24.90 0.0M
2025-09-23 25.10 25.10 24.80 25.00 0.0M
2025-09-22 25.00 25.00 24.80 25.00 0.0M
2025-09-19 25.10 25.30 24.90 24.90 0.0M
2025-09-18 25.30 25.50 24.90 25.10 0.0M
2025-09-17 25.30 25.30 25.10 25.30 0.0M
2025-09-16 25.50 25.50 25.10 25.30 0.0M
2025-09-15 25.50 25.60 25.30 25.50 0.0M
2025-09-12 25.30 25.60 25.30 25.30 0.0M
2025-09-11 25.60 25.60 25.30 25.60 0.0M
2025-09-10 25.50 25.90 24.80 25.60 0.0M
2025-09-09 25.30 26.30 25.10 26.30 0.0M
2025-09-08 25.10 25.20 24.90 24.90 0.0M
2025-09-05 25.20 25.30 24.60 25.20 0.0M
2025-09-04 25.30 25.30 25.00 25.20 0.0M
2025-09-03 24.80 26.10 24.70 25.30 0.0M
2025-09-02 24.60 25.00 24.40 24.50 0.0M
2025-09-01 24.60 24.90 24.60 24.90 0.0M
2025-08-29 24.80 24.90 24.80 24.90 0.0M
2025-08-28 24.50 24.90 24.30 24.90 0.0M
2025-08-27 24.40 24.50 24.30 24.30 0.0M
2025-08-26 25.10 25.10 24.40 24.40 0.0M
2025-08-25 25.50 25.50 24.80 25.10 0.0M
2025-08-22 25.30 25.50 25.30 25.50 0.0M
2025-08-21 25.30 25.30 25.20 25.30 0.0M
2025-08-20 25.80 25.80 25.10 25.30 0.0M
2025-08-19 25.90 26.00 25.30 25.80 0.0M
2025-08-18 26.10 26.10 25.70 25.70 0.0M
2025-08-14 26.00 26.40 26.00 26.00 0.0M
2025-08-13 26.30 26.70 25.70 26.40 0.0M
2025-08-12 25.50 26.60 25.00 25.60 0.0M
2025-08-11 26.30 26.30 24.80 25.60 0.0M
2025-08-08 26.30 26.30 25.80 26.00 0.0M
2025-08-07 26.00 26.30 25.50 26.30 0.0M
2025-08-06 26.00 26.30 25.50 26.00 0.0M
2025-08-05 25.80 25.90 25.80 25.90 0.0M
2025-08-04 25.30 25.80 25.30 25.80 0.0M
2025-08-01 25.50 25.50 24.60 25.30 0.0M
2025-07-31 26.00 26.00 25.00 25.10 0.0M
2025-07-30 26.10 26.20 25.90 26.20 0.0M
2025-07-29 26.00 26.10 25.80 26.10 0.0M
2025-07-28 25.80 26.00 25.80 26.00 0.0M
2025-07-25 26.00 26.00 25.90 26.00 0.0M
2025-07-24 25.80 26.10 25.80 26.00 0.0M
2025-07-23 25.90 25.90 25.60 25.80 0.0M
2025-07-22 25.80 25.90 25.50 25.90 0.0M
2025-07-21 25.50 25.50 25.10 25.50 0.0M
2025-07-18 25.40 25.50 25.40 25.50 0.0M
2025-07-17 25.10 25.20 25.10 25.20 0.0M
2025-07-16 26.00 26.00 25.20 25.40 0.0M
2025-07-15 25.90 26.00 25.40 25.70 0.0M
2025-07-14 25.30 25.90 25.30 25.60 0.0M
2025-07-11 25.00 25.00 25.00 25.00 0.0M
2025-07-10 25.20 25.30 24.80 25.00 0.0M
2025-07-09 25.00 25.10 24.30 24.60 0.0M
2025-07-08 24.80 25.00 24.40 25.00 0.0M
2025-07-07 24.90 24.90 24.20 24.50 0.0M
2025-07-04 24.80 24.80 24.60 24.80 0.0M
2025-07-03 24.60 24.80 24.50 24.80 0.0M
2025-07-02 24.80 25.00 24.20 24.60 0.0M
2025-07-01 25.00 25.00 24.50 24.90 0.0M
2025-06-30 25.00 25.40 24.50 24.90 0.0M
2025-06-27 25.20 25.20 24.60 24.60 0.0M
2025-06-26 24.70 25.50 24.70 24.70 0.0M
2025-06-25 24.80 25.50 24.30 24.90 0.0M
2025-06-24 25.50 25.50 24.30 24.60 0.0M
2025-06-23 24.80 25.20 24.50 25.10 0.0M
2025-06-20 24.50 24.50 24.50 24.50 0.0M
2025-06-18 24.50 24.90 24.50 24.50 0.0M
2025-06-17 24.90 24.90 24.40 24.50 0.0M
2025-06-16 24.40 24.80 24.40 24.60 0.0M
2025-06-13 24.90 24.90 24.40 24.70 0.0M
2025-06-12 25.00 25.00 24.40 24.90 0.0M
2025-06-11 25.00 25.00 25.00 25.00 0.0M
2025-06-10 25.00 25.00 24.10 24.90 0.0M
2025-06-09 25.30 25.40 24.10 25.10 0.0M
2025-06-06 23.60 25.30 23.20 25.10 0.0M
2025-06-05 23.70 23.70 23.20 23.60 0.0M
2025-06-04 23.70 23.70 23.70 23.70 0.0M
2025-06-03 23.40 23.60 23.10 23.60 0.0M
2025-06-02 23.30 23.40 23.30 23.40 0.0M
2025-05-30 23.10 23.30 22.90 23.30 0.0M
2025-05-29 23.10 23.30 22.80 23.10 0.0M
2025-05-28 23.90 23.90 22.80 23.00 0.0M
2025-05-27 23.40 23.70 23.30 23.40 0.0M
2025-05-26 24.10 24.50 23.40 23.50 0.0M
2025-05-23 24.40 24.50 24.40 24.50 0.0M
2025-05-22 24.50 24.50 24.40 24.40 0.0M
2025-05-21 24.60 24.60 24.40 24.50 0.0M
2025-05-20 24.60 24.70 24.60 24.60 0.0M
2025-05-19 24.70 24.70 23.90 24.50 0.0M
2025-05-16 24.50 24.70 24.30 24.70 0.0M
2025-05-15 23.80 24.60 23.80 24.50 0.0M
2025-05-14 23.50 23.80 23.40 23.80 0.0M
2025-05-13 23.80 23.80 23.50 23.60 0.0M
2025-05-12 23.90 24.20 23.50 23.80 0.0M
2025-05-09 24.10 24.10 23.70 23.70 0.0M
2025-05-08 24.30 24.30 23.80 24.10 0.0M
2025-05-07 23.80 24.00 23.70 24.00 0.0M
2025-05-06 23.80 23.80 23.80 23.80 0.0M
2025-05-05 24.20 24.30 23.80 23.90 0.0M
2025-05-02 24.40 24.50 24.20 24.20 0.0M
2025-04-30 24.10 24.20 24.10 24.20 0.0M
2025-04-29 24.50 24.50 24.20 24.20 0.0M
2025-04-28 24.60 24.60 24.30 24.30 0.0M
2025-04-25 24.50 24.50 24.40 24.40 0.0M
2025-04-24 24.50 24.50 24.30 24.30 0.0M
2025-04-23 24.10 24.50 24.10 24.50 0.0M
2025-04-22 24.60 24.60 23.90 24.40 0.0M
2025-04-17 24.50 24.60 24.30 24.50 0.0M
2025-04-16 24.50 24.60 24.50 24.50 0.0M
2025-04-15 24.70 24.70 24.50 24.50 0.0M
2025-04-14 24.90 25.40 24.50 24.80 0.0M
2025-04-11 24.80 25.60 23.80 24.90 0.0M
2025-04-10 24.80 24.80 24.10 24.30 0.0M
2025-04-09 24.60 24.60 23.80 24.40 0.0M
2025-04-08 24.70 24.70 24.20 24.60 0.0M
2025-04-07 24.60 24.80 23.80 24.80 0.0M
2025-04-04 25.20 26.00 24.90 25.70 0.0M
2025-04-03 25.60 25.60 25.10 25.20 0.0M
2025-04-02 25.00 26.20 25.00 25.60 0.0M
2025-04-01 24.90 25.00 24.60 24.90 0.0M
2025-03-31 25.00 25.00 24.50 24.90 0.0M
2025-03-28 25.10 25.10 24.90 24.90 0.0M
2025-03-27 25.10 25.20 25.00 25.20 0.0M
2025-03-26 25.00 25.30 24.60 24.90 0.0M
2025-03-25 24.90 25.00 24.80 24.90 0.0M
2025-03-24 25.20 25.20 24.70 25.00 0.0M
2025-03-21 25.10 25.20 25.00 25.20 0.0M
2025-03-20 25.10 25.30 25.00 25.00 0.0M
2025-03-19 25.30 25.30 25.10 25.20 0.0M
2025-03-18 25.50 25.50 25.30 25.30 0.0M
2025-03-17 25.40 25.50 25.30 25.50 0.0M
2025-03-14 25.50 25.50 25.10 25.40 0.0M
2025-03-13 25.50 25.50 25.30 25.50 0.0M
2025-03-12 25.40 25.50 25.30 25.40 0.0M
2025-03-11 25.40 25.40 25.20 25.40 0.0M
2025-03-10 25.50 25.50 25.30 25.40 0.0M
2025-03-07 25.70 25.70 25.30 25.50 0.0M
2025-03-06 25.60 25.70 25.50 25.50 0.0M
2025-03-05 25.50 25.60 25.40 25.60 0.0M
2025-03-04 25.60 25.60 25.30 25.30 0.0M
2025-03-03 26.20 26.20 25.50 25.50 0.0M
2025-02-28 25.50 26.20 25.20 26.00 0.0M
2025-02-27 26.10 26.10 25.40 25.40 0.0M
2025-02-26 26.10 26.10 25.80 26.00 0.0M
2025-02-25 25.80 26.00 25.80 25.90 0.0M
2025-02-24 26.10 26.10 25.80 25.80 0.0M
2025-02-21 26.10 26.20 25.40 26.00 0.0M
2025-02-20 25.70 26.10 25.30 25.90 0.0M
2025-02-19 26.00 26.00 25.40 25.40 0.0M
2025-02-18 26.30 26.30 25.90 26.00 0.0M
2025-02-17 26.40 26.40 26.10 26.30 0.0M
2025-02-14 26.40 26.40 26.20 26.20 0.0M
2025-02-13 26.60 26.60 26.30 26.40 0.0M
2025-02-12 26.50 26.80 26.30 26.50 0.0M
2025-02-11 26.80 26.90 25.90 26.50 0.0M
2025-02-10 26.60 27.00 26.50 26.60 0.0M
2025-02-07 27.10 27.10 26.80 26.80 0.0M
2025-02-06 27.10 27.80 26.80 27.10 0.0M
2025-02-05 26.60 27.40 26.30 26.80 0.0M
2025-02-04 26.10 26.60 26.10 26.30 0.0M
2025-02-03 25.90 26.50 25.70 26.40 0.0M
2025-01-31 26.00 26.00 25.20 25.70 0.0M
2025-01-30 26.00 26.10 25.80 26.00 0.0M
2025-01-29 26.30 26.30 25.90 26.00 0.0M
2025-01-28 26.10 26.40 26.00 26.40 0.0M
2025-01-27 26.00 26.10 25.60 25.90 0.0M
2025-01-24 26.20 26.20 26.00 26.10 0.0M
2025-01-23 26.20 26.20 25.90 26.20 0.0M
2025-01-22 26.70 26.70 26.00 26.20 0.0M
2025-01-21 27.10 27.50 26.50 26.50 0.0M
2025-01-20 27.30 27.40 26.90 27.40 0.0M
2025-01-17 26.00 28.00 25.70 27.00 0.0M
2025-01-16 26.10 26.10 25.80 26.10 0.0M
2025-01-15 26.10 26.20 25.80 26.00 0.0M
2025-01-14 26.10 26.30 25.90 26.00 0.0M
2025-01-13 26.40 26.60 25.50 26.30 0.0M
2025-01-10 27.80 27.90 26.60 26.90 0.0M
2025-01-09 28.40 28.50 28.00 28.50 0.0M
2025-01-08 28.70 28.90 27.80 28.10 0.0M
2025-01-07 28.00 29.00 28.00 28.40 0.0M
2025-01-03 27.70 28.00 27.50 28.00 0.0M
2025-01-02 29.40 29.90 27.80 28.20 0.0M