| nie, 18 maj 2025, 19:16 CEST, NY 13:16, Londyn 18:16, Tokio 2:16, ^SPX +0.70% | Dane historyczne: Mirbud SA (MRB) | | 16 maj, 17:00 15.30 -0.07 (-0.46%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4097 | 16 maj 2025 | 15.4 | 15.62 | 15.14 | 15.3 | -0.46% | -0.07 | 247,327 | | 4096 | 15 maj 2025 | 15.67 | 15.74 | 15.36 | 15.37 | -2.10% | -0.33 | 185,411 | | 4095 | 14 maj 2025 | 16.07 | 16.28 | 15.62 | 15.7 | -1.69% | -0.27 | 279,868 | | 4094 | 13 maj 2025 | 15.9 | 16.06 | 15.76 | 15.97 | +2.37% | +0.37 | 244,935 | | 4093 | 12 maj 2025 | 15.3 | 16.12 | 15.26 | 15.6 | +1.96% | +0.30 | 441,489 | | 4092 | 9 maj 2025 | 14.8 | 15.34 | 14.71 | 15.3 | +3.31% | +0.49 | 203,184 | | 4091 | 8 maj 2025 | 14.91 | 15.15 | 14.81 | 14.81 | -1.27% | -0.19 | 228,371 | | 4090 | 7 maj 2025 | 14.76 | 15.17 | 14.73 | 15 | +1.49% | +0.22 | 261,145 | | 4089 | 6 maj 2025 | 14.79 | 14.9 | 14.46 | 14.78 | -0.07% | -0.01 | 97,932 | | 4088 | 5 maj 2025 | 14.84 | 15.02 | 14.57 | 14.79 | -0.34% | -0.05 | 167,858 | | 4087 | 2 maj 2025 | 14.2 | 14.89 | 14.2 | 14.84 | +4.80% | +0.68 | 211,443 | | 4086 | 30 kwi 2025 | 14.25 | 14.44 | 14.01 | 14.16 | -0.91% | -0.13 | 185,736 | | 4085 | 29 kwi 2025 | 14.5 | 14.68 | 14.15 | 14.29 | -1.38% | -0.20 | 342,236 | | 4084 | 28 kwi 2025 | 15.25 | 15.28 | 14.45 | 14.49 | -4.86% | -0.74 | 508,219 | | 4083 | 25 kwi 2025 | 14.3 | 15.3 | 14.11 | 15.23 | +6.80% | +0.97 | 956,829 | | 4082 | 24 kwi 2025 | 13.66 | 14.44 | 13.64 | 14.26 | +4.09% | +0.56 | 577,769 | | 4081 | 23 kwi 2025 | 13.5 | 13.9 | 13.49 | 13.7 | +3.40% | +0.45 | 420,448 | | 4080 | 22 kwi 2025 | 13.05 | 13.25 | 12.99 | 13.25 | +1.53% | +0.20 | 75,114 | | 4079 | 17 kwi 2025 | 13.16 | 13.29 | 12.92 | 13.05 | -1.44% | -0.19 | 103,168 | | 4078 | 16 kwi 2025 | 13.15 | 13.29 | 12.99 | 13.24 | +0.61% | +0.08 | 58,101 | | 4077 | 15 kwi 2025 | 13.24 | 13.44 | 13.08 | 13.16 | 0.00% | 0.00 | 180,828 | | 4076 | 14 kwi 2025 | 13 | 13.27 | 12.99 | 13.16 | +2.41% | +0.31 | 126,770 | | 4075 | 11 kwi 2025 | 13.03 | 13.16 | 12.83 | 12.85 | -1.15% | -0.15 | 184,017 | | 4074 | 10 kwi 2025 | 13.2 | 13.31 | 12.7 | 13 | +4.08% | +0.51 | 243,464 | | 4073 | 9 kwi 2025 | 12.6 | 12.8 | 12.41 | 12.49 | -2.88% | -0.37 | 218,770 | | 4072 | 8 kwi 2025 | 12.52 | 12.92 | 12.43 | 12.86 | +3.96% | +0.49 | 197,597 | | 4071 | 7 kwi 2025 | 11.95 | 12.42 | 11.46 | 12.37 | +0.57% | +0.07 | 421,678 | | 4070 | 4 kwi 2025 | 12.72 | 12.98 | 12 | 12.3 | -3.91% | -0.50 | 471,575 | | 4069 | 3 kwi 2025 | 13 | 13.2 | 12.7 | 12.8 | -3.40% | -0.45 | 219,826 | | 4068 | 2 kwi 2025 | 13.5 | 13.53 | 13.13 | 13.25 | -0.97% | -0.13 | 92,074 | | 4067 | 1 kwi 2025 | 13.18 | 13.58 | 13.18 | 13.38 | +1.52% | +0.20 | 128,868 | | 4066 | 31 mar 2025 | 13.62 | 13.62 | 12.94 | 13.18 | -3.51% | -0.48 | 501,534 | | 4065 | 28 mar 2025 | 13.84 | 13.92 | 13.54 | 13.66 | -1.30% | -0.18 | 141,345 | | 4064 | 27 mar 2025 | 14.04 | 14.04 | 13.7 | 13.84 | -1.42% | -0.20 | 191,914 | | 4063 | 26 mar 2025 | 14.3 | 14.4 | 13.96 | 14.04 | -1.82% | -0.26 | 129,833 | | 4062 | 25 mar 2025 | 14.18 | 14.36 | 13.96 | 14.3 | +0.28% | +0.04 | 150,504 | | 4061 | 24 mar 2025 | 14.28 | 14.44 | 14.18 | 14.26 | -0.28% | -0.04 | 88,929 | | 4060 | 21 mar 2025 | 14.14 | 14.3 | 13.94 | 14.3 | +0.99% | +0.14 | 185,796 | | 4059 | 20 mar 2025 | 14.18 | 14.28 | 14.02 | 14.16 | -0.14% | -0.02 | 119,721 | | 4058 | 19 mar 2025 | 14.3 | 14.3 | 14.14 | 14.18 | -0.56% | -0.08 | 48,376 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MRB
W polu podawania nazwy tikera wpisz "d:mrb", 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. © 2000-2025 Stooq |
| |
|