| pon, 19 sty 2026, 2:15 CET, NY 20:15, Londyn 1:15, Tokio 10:15, ^SPX -0.06% | Dane historyczne: Mechanics Bancorp (MCHB.US) | | 16 sty, 22:00 14.590 -0.100 (-0.68%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne MCHB.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3504 | 16 sty 2026 | 14.64 | 14.84 | 14.43 | 14.59 | -0.68% | -0.100 | 374,267 | | 3503 | 15 sty 2026 | 14.46 | 14.93 | 14.45 | 14.69 | +1.59% | +0.230 | 459,414 | | 3502 | 14 sty 2026 | 14.23 | 14.55 | 14.15 | 14.46 | +1.62% | +0.230 | 277,408 | | 3501 | 13 sty 2026 | 14.43 | 14.525 | 14.05 | 14.23 | -1.39% | -0.200 | 399,809 | | 3500 | 12 sty 2026 | 14.78 | 14.78 | 14.41 | 14.43 | -2.70% | -0.400 | 322,901 | | 3499 | 9 sty 2026 | 15 | 15.08 | 14.765 | 14.83 | -0.54% | -0.080 | 369,248 | | 3498 | 8 sty 2026 | 14.51 | 14.975 | 14.47 | 14.91 | +2.05% | +0.300 | 295,973 | | 3497 | 7 sty 2026 | 14.84 | 14.84 | 14.41 | 14.61 | -1.35% | -0.200 | 319,433 | | 3496 | 6 sty 2026 | 14.87 | 14.975 | 14.53 | 14.81 | -1.27% | -0.190 | 517,901 | | 3495 | 5 sty 2026 | 14.64 | 15.42 | 14.64 | 15 | +1.83% | +0.270 | 854,460 | | 3494 | 2 sty 2026 | 14.57 | 14.77 | 14.37 | 14.73 | +0.68% | +0.100 | 456,975 | | 3493 | 31 gru 2025 | 14.55 | 14.76 | 14.3 | 14.63 | +0.55% | +0.080 | 680,814 | | 3492 | 30 gru 2025 | 14.49 | 14.59 | 14.27 | 14.55 | +0.69% | +0.100 | 451,384 | | 3491 | 29 gru 2025 | 14.67 | 14.67 | 14.395 | 14.45 | -1.50% | -0.220 | 475,055 | | 3490 | 26 gru 2025 | 14.16 | 14.685 | 14.015 | 14.67 | +3.53% | +0.500 | 670,408 | | 3489 | 24 gru 2025 | 14.14 | 14.32 | 14.02 | 14.17 | +0.21% | +0.030 | 400,428 | | 3488 | 23 gru 2025 | 14.22 | 14.33 | 14.095 | 14.14 | -0.63% | -0.090 | 350,161 | | 3487 | 22 gru 2025 | 14.17 | 14.48 | 14.11 | 14.23 | +0.42% | +0.060 | 553,160 | | 3486 | 19 gru 2025 | 14.33 | 14.715 | 13.985 | 14.17 | -1.12% | -0.160 | 7,904,160 | | 3485 | 18 gru 2025 | 14.41 | 14.57 | 14.21 | 14.33 | +0.42% | +0.060 | 750,790 | | 3484 | 17 gru 2025 | 14.2 | 14.52 | 13.96 | 14.27 | +0.49% | +0.070 | 772,970 | | 3483 | 16 gru 2025 | 14.57 | 14.75 | 14.07 | 14.2 | -2.47% | -0.360 | 688,180 | | 3482 | 15 gru 2025 | 14.81 | 14.97 | 14.46 | 14.56 | -1.22% | -0.180 | 761,188 | | 3481 | 12 gru 2025 | 14.94 | 14.97 | 14.71 | 14.74 | -1.27% | -0.190 | 578,048 | | 3480 | 11 gru 2025 | 15.21 | 15.33 | 14.73 | 14.93 | -1.84% | -0.280 | 675,429 | | 3479 | 10 gru 2025 | 14.6 | 15.52 | 14.595 | 15.21 | +4.90% | +0.710 | 3,166,078 | | 3478 | 9 gru 2025 | 14.57 | 14.94 | 14.46 | 14.5 | -0.07% | -0.010 | 686,634 | | 3477 | 8 gru 2025 | 15.03 | 15.22 | 14.49 | 14.51 | -5.16% | -0.790 | 927,718 | | 3476 | 5 gru 2025 | 15.15 | 15.355 | 15.02 | 15.3 | +0.92% | +0.140 | 418,235 | | 3475 | 4 gru 2025 | 14.89 | 15.44 | 14.81 | 15.16 | +2.43% | +0.360 | 824,322 | | 3474 | 3 gru 2025 | 14.85 | 14.9 | 14.63 | 14.8 | -0.34% | -0.050 | 542,152 | | 3473 | 2 gru 2025 | 15.19 | 15.19 | 14.76 | 14.85 | -1.53% | -0.230 | 760,751 | | 3472 | 1 gru 2025 | 15.3 | 15.67 | 15.05 | 15.08 | -2.96% | -0.460 | 1,118,370 | | 3471 | 28 lis 2025 | 15.45 | 15.895 | 15.45 | 15.54 | +1.30% | +0.200 | 720,635 | | 3470 | 26 lis 2025 | 14.8 | 15.43 | 14.8 | 15.34 | +3.65% | +0.540 | 728,315 | | 3469 | 25 lis 2025 | 14.29 | 15.18 | 14.2 | 14.8 | +4.30% | +0.610 | 890,913 | | 3468 | 24 lis 2025 | 13.87 | 14.33 | 13.74 | 14.19 | +3.80% | +0.520 | 962,288 | | 3467 | 21 lis 2025 | 13.32 | 13.7 | 13.23 | 13.67 | +3.01% | +0.400 | 221,068 | | 3466 | 20 lis 2025 | 13.36 | 13.64 | 13.225 | 13.27 | +0.53% | +0.070 | 273,820 | | 3465 | 19 lis 2025 | 13.37 | 13.45 | 13.115 | 13.2 | -0.98% | -0.130 | 149,118 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MCHB.US
W polu podawania nazwy tikera wpisz "d:mchb.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|