Mercator Medical SA MRC
GPW · Poland · Distribution Services
PLN 55.80-4.60 (-7.62%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 55.80 | -7.62% | PLN 59.50 | PLN 59.90 | PLN 55.80 | 34.84K |
| 2026-09-30 | PLN 60.40 | +3.78% | PLN 58.30 | PLN 61.00 | PLN 58.10 | 15.70K |
| 2026-09-29 | PLN 58.20 | -1.36% | PLN 58.60 | PLN 59.40 | PLN 58.00 | 6.29K |
| 2026-09-28 | PLN 59.00 | +2.79% | PLN 57.40 | PLN 59.00 | PLN 56.80 | 8.93K |
| 2026-09-25 | PLN 57.40 | +1.59% | PLN 56.50 | PLN 57.50 | PLN 56.10 | 4.20K |
| 2026-09-24 | PLN 56.50 | -2.08% | PLN 57.30 | PLN 57.70 | PLN 56.50 | 2.47K |
| 2026-09-23 | PLN 57.70 | +2.67% | PLN 56.20 | PLN 57.90 | PLN 56.20 | 3.89K |
| 2026-09-22 | PLN 56.20 | +0.36% | PLN 56.10 | PLN 56.80 | PLN 56.10 | 3.39K |
| 2026-09-21 | PLN 56.00 | -1.58% | PLN 57.40 | PLN 57.40 | PLN 56.00 | 9.29K |
| 2026-09-18 | PLN 56.90 | -0.52% | PLN 57.50 | PLN 58.00 | PLN 56.90 | 4.42K |
| 2026-09-17 | PLN 57.20 | 0.00% | PLN 57.70 | PLN 57.90 | PLN 57.10 | 1.65K |
| 2026-09-16 | PLN 57.20 | -1.04% | PLN 57.70 | PLN 58.10 | PLN 57.20 | 3.40K |
| 2026-09-15 | PLN 57.80 | +0.35% | PLN 57.60 | PLN 58.40 | PLN 57.10 | 5.04K |
| 2026-09-14 | PLN 57.60 | -1.54% | PLN 59.00 | PLN 59.10 | PLN 57.30 | 5.11K |
| 2026-09-11 | PLN 58.50 | -1.85% | PLN 59.50 | PLN 59.50 | PLN 58.50 | 4.01K |
| 2026-09-10 | PLN 59.60 | +4.56% | PLN 57.20 | PLN 59.70 | PLN 57.20 | 13.43K |
| 2026-09-09 | PLN 57.00 | -0.52% | PLN 57.50 | PLN 57.50 | PLN 56.70 | 3.62K |
| 2026-09-08 | PLN 57.30 | +0.17% | PLN 57.00 | PLN 57.70 | PLN 56.30 | 5.96K |
| 2026-09-07 | PLN 57.20 | -0.69% | PLN 57.20 | PLN 57.90 | PLN 56.80 | 4.95K |
| 2026-09-04 | PLN 57.60 | +0.17% | PLN 56.80 | PLN 57.90 | PLN 56.30 | 6.22K |
| 2026-09-03 | PLN 57.50 | +1.23% | PLN 56.80 | PLN 58.00 | PLN 56.00 | 8.40K |
| 2026-09-02 | PLN 56.80 | -1.22% | PLN 58.00 | PLN 58.00 | PLN 56.40 | 6.34K |
| 2026-09-01 | PLN 57.50 | -1.54% | PLN 58.50 | PLN 58.50 | PLN 56.50 | 13.81K |
| 2026-08-31 | PLN 58.40 | -0.17% | PLN 58.50 | PLN 58.90 | PLN 57.50 | 9.89K |
| 2026-08-28 | PLN 58.50 | +1.04% | PLN 57.80 | PLN 59.20 | PLN 57.50 | 8.35K |
| 2026-08-27 | PLN 57.90 | -3.82% | PLN 59.90 | PLN 60.60 | PLN 57.90 | 12.99K |
| 2026-08-26 | PLN 60.20 | -0.33% | PLN 61.00 | PLN 61.40 | PLN 59.10 | 14.62K |
| 2026-08-25 | PLN 60.40 | +0.67% | PLN 59.90 | PLN 61.10 | PLN 58.50 | 27.99K |
| 2026-08-24 | PLN 60.00 | +10.50% | PLN 61.50 | PLN 63.50 | PLN 59.40 | 125.73K |
| 2026-08-21 | PLN 54.30 | -0.91% | PLN 54.30 | PLN 54.90 | PLN 54.10 | 1.86K |
| 2026-08-20 | PLN 54.80 | +2.43% | PLN 53.50 | PLN 55.00 | PLN 53.30 | 5.66K |
| 2026-08-19 | PLN 53.50 | +0.19% | PLN 53.40 | PLN 54.00 | PLN 53.40 | 1.54K |
| 2026-08-18 | PLN 53.40 | -2.02% | PLN 54.20 | PLN 54.20 | PLN 53.40 | 3.42K |
| 2026-08-17 | PLN 54.50 | -1.09% | PLN 55.00 | PLN 55.00 | PLN 53.70 | 5.39K |
| 2026-08-14 | PLN 55.10 | -0.54% | PLN 55.40 | PLN 55.40 | PLN 54.30 | 4.08K |
| 2026-08-13 | PLN 55.40 | +0.36% | PLN 55.20 | PLN 55.60 | PLN 54.70 | 6.97K |
| 2026-08-12 | PLN 55.20 | +1.47% | PLN 54.40 | PLN 55.80 | PLN 54.20 | 9.22K |
| 2026-08-11 | PLN 54.40 | +2.06% | PLN 53.30 | PLN 54.40 | PLN 53.00 | 4.46K |
| 2026-08-10 | PLN 53.30 | 0.00% | PLN 53.40 | PLN 53.70 | PLN 52.60 | 6.00K |
| 2026-08-07 | PLN 53.30 | +0.57% | PLN 53.00 | PLN 53.70 | PLN 52.30 | 5.87K |
| 2026-08-06 | PLN 53.00 | -3.11% | PLN 54.70 | PLN 55.00 | PLN 53.00 | 8.14K |
| 2026-08-05 | PLN 54.70 | +1.86% | PLN 53.10 | PLN 55.40 | PLN 52.90 | 16.02K |
| 2026-08-04 | PLN 53.70 | +3.27% | PLN 51.80 | PLN 53.70 | PLN 51.80 | 7.58K |
| 2026-08-03 | PLN 52.00 | +1.36% | PLN 50.70 | PLN 52.10 | PLN 50.70 | 4.19K |
| 2026-07-31 | PLN 51.30 | 0.00% | PLN 51.00 | PLN 51.40 | PLN 50.60 | 2.47K |
| 2026-07-30 | PLN 51.30 | +0.59% | PLN 51.00 | PLN 52.40 | PLN 50.90 | 6.90K |
| 2026-07-29 | PLN 51.00 | +2.00% | PLN 50.10 | PLN 51.20 | PLN 50.10 | 6.74K |
| 2026-07-28 | PLN 50.00 | -1.77% | PLN 50.50 | PLN 51.20 | PLN 49.90 | 7.42K |
| 2026-07-27 | PLN 50.90 | +1.60% | PLN 50.20 | PLN 51.00 | PLN 50.10 | 12.93K |
| 2026-07-24 | PLN 50.10 | -2.91% | PLN 51.40 | PLN 51.60 | PLN 50.10 | 9.91K |
| 2026-07-23 | PLN 51.60 | +1.18% | PLN 51.00 | PLN 53.60 | PLN 50.90 | 6.47K |
| 2026-07-22 | PLN 51.00 | -1.73% | PLN 51.90 | PLN 51.90 | PLN 50.80 | 4.17K |
| 2026-07-21 | PLN 51.90 | -0.19% | PLN 50.70 | PLN 52.00 | PLN 50.10 | 6.61K |
| 2026-07-20 | PLN 52.00 | -1.14% | PLN 52.90 | PLN 53.10 | PLN 52.00 | 5.67K |
| 2026-07-17 | PLN 52.60 | -1.50% | PLN 53.30 | PLN 53.70 | PLN 52.00 | 5.02K |
| 2026-07-16 | PLN 53.40 | -0.56% | PLN 53.80 | PLN 54.40 | PLN 53.10 | 3.52K |
| 2026-07-15 | PLN 53.70 | +0.19% | PLN 53.70 | PLN 54.60 | PLN 52.90 | 8.79K |
| 2026-07-14 | PLN 53.60 | +0.75% | PLN 53.20 | PLN 54.40 | PLN 52.90 | 5.92K |
| 2026-07-13 | PLN 53.20 | +0.95% | PLN 52.80 | PLN 53.80 | PLN 52.30 | 3.61K |
| 2026-07-10 | PLN 52.70 | -1.50% | PLN 53.00 | PLN 53.90 | PLN 52.60 | 3.07K |
| 2026-07-09 | PLN 53.50 | +3.48% | PLN 51.30 | PLN 53.50 | PLN 51.00 | 9.99K |
| 2026-07-08 | PLN 51.70 | +1.37% | PLN 51.10 | PLN 51.80 | PLN 49.85 | 9.83K |
| 2026-07-07 | PLN 51.00 | +0.99% | PLN 50.70 | PLN 51.60 | PLN 50.30 | 5.90K |
| 2026-07-06 | PLN 50.50 | -1.75% | PLN 51.80 | PLN 51.80 | PLN 50.10 | 4.73K |
| 2026-07-03 | PLN 51.40 | +1.98% | PLN 50.50 | PLN 51.90 | PLN 49.80 | 6.67K |
| 2026-07-02 | PLN 50.40 | +1.41% | PLN 49.80 | PLN 50.40 | PLN 49.45 | 3.72K |
| 2026-07-01 | PLN 49.70 | +1.84% | PLN 49.20 | PLN 50.00 | PLN 49.00 | 3.28K |
| 2026-06-30 | PLN 48.80 | -0.81% | PLN 49.15 | PLN 50.20 | PLN 48.20 | 10.47K |
| 2026-06-29 | PLN 49.20 | -0.61% | PLN 49.40 | PLN 50.00 | PLN 48.60 | 8.80K |
| 2026-06-26 | PLN 49.50 | -1.79% | PLN 50.00 | PLN 50.00 | PLN 49.05 | 3.64K |
| 2026-06-25 | PLN 50.40 | 0.00% | PLN 50.00 | PLN 50.40 | PLN 49.35 | 5.07K |
| 2026-06-24 | PLN 50.40 | 0.00% | PLN 50.50 | PLN 50.70 | PLN 49.50 | 6.75K |
| 2026-06-23 | PLN 50.40 | +0.20% | PLN 50.50 | PLN 50.60 | PLN 49.25 | 4.84K |
| 2026-06-22 | PLN 50.30 | -0.20% | PLN 50.80 | PLN 51.40 | PLN 48.45 | 20.98K |
| 2026-06-19 | PLN 50.40 | -0.98% | PLN 51.00 | PLN 51.70 | PLN 50.40 | 5.84K |
| 2026-06-18 | PLN 50.90 | +0.20% | PLN 50.90 | PLN 51.50 | PLN 50.30 | 3.37K |
| 2026-06-17 | PLN 50.80 | +0.59% | PLN 50.50 | PLN 51.10 | PLN 49.85 | 10.98K |
| 2026-06-16 | PLN 50.50 | -0.98% | PLN 51.00 | PLN 51.60 | PLN 49.75 | 16.11K |
| 2026-06-15 | PLN 51.00 | -3.77% | PLN 53.20 | PLN 54.10 | PLN 50.80 | 15.37K |
| 2026-06-12 | PLN 53.00 | -1.49% | PLN 54.40 | PLN 54.50 | PLN 52.80 | 7.27K |
| 2026-06-11 | PLN 53.80 | +0.56% | PLN 53.40 | PLN 54.40 | PLN 53.20 | 2.65K |
| 2026-06-10 | PLN 53.50 | -1.65% | PLN 54.20 | PLN 54.60 | PLN 53.10 | 8.17K |
| 2026-06-09 | PLN 54.40 | -4.06% | PLN 56.60 | PLN 56.60 | PLN 54.30 | 13.89K |
| 2026-06-08 | PLN 56.70 | +5.00% | PLN 53.60 | PLN 56.70 | PLN 52.90 | 11.65K |
| 2026-06-05 | PLN 54.00 | -1.46% | PLN 53.70 | PLN 55.40 | PLN 52.80 | 11.17K |
| 2026-06-03 | PLN 54.80 | -1.26% | PLN 56.00 | PLN 56.30 | PLN 53.60 | 8.75K |
| 2026-06-02 | PLN 55.50 | +0.91% | PLN 55.10 | PLN 56.00 | PLN 52.80 | 31.26K |
| 2026-06-01 | PLN 55.00 | -5.17% | PLN 58.40 | PLN 58.40 | PLN 54.90 | 22.87K |
| 2026-05-29 | PLN 58.00 | +2.47% | PLN 56.70 | PLN 58.60 | PLN 56.70 | 12.46K |
| 2026-05-28 | PLN 56.60 | +1.07% | PLN 55.80 | PLN 56.90 | PLN 55.80 | 8.26K |