| nie, 9 lis 2025, 1:28 CET, NY 19:28, Londyn 0:28, Tokio 9:28, ^SPX +0.13% | Historical data: MBK1028 (MBK1028.PL) | | 22 Sep, 15:18 102.7 +0.2 (+0.20%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of MBK1028.PL |
| No. | Date | Open | High | Low | Close | Change | Volume | | 112 | 22 Sep 2025 | 102.7 | 102.7 | 102.7 | 102.7 | +0.20% | +0.2 | 2 | | 111 | 18 Sep 2025 | 102.5 | 102.5 | 102.5 | 102.5 | +0.10% | +0.1 | 2 | | 110 | 16 Sep 2025 | 102.4 | 102.4 | 102.4 | 102.4 | -0.10% | -0.1 | 4 | | 109 | 10 Sep 2025 | 102.5 | 102.5 | 102.5 | 102.5 | +0.29% | +0.3 | 3 | | 108 | 9 Sep 2025 | 102.2 | 102.2 | 102.2 | 102.2 | 0.00% | 0.0 | 2 | | 107 | 8 Sep 2025 | 102.2 | 102.2 | 102.2 | 102.2 | +0.34% | +0.4 | 3 | | 106 | 1 Sep 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 0.00% | 0.0 | 2 | | 105 | 1 Aug 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 0.00% | 0.0 | 4 | | 104 | 23 Jul 2025 | 101.85 | 101.85 | 101.85 | 101.85 | +0.84% | +0.8 | 1 | | 103 | 9 Jun 2025 | 101 | 101 | 101 | 101 | 0.00% | 0.0 | 1 | | 102 | 19 May 2025 | 101 | 101 | 101 | 101 | -0.49% | -0.5 | 1 | | 101 | 15 May 2025 | 101.5 | 101.5 | 101.5 | 101.5 | 0.00% | 0.0 | 3 | | 100 | 9 Apr 2025 | 101.5 | 101.5 | 101.5 | 101.5 | +0.06% | +0.1 | 1 | | 99 | 31 Mar 2025 | 101.44 | 101.44 | 101.44 | 101.44 | -0.08% | -0.1 | 1 | | 98 | 21 Mar 2025 | 101.52 | 101.52 | 101.52 | 101.52 | +1.27% | +1.3 | 1 | | 97 | 19 Mar 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 0.00% | 0.0 | 1 | | 96 | 17 Mar 2025 | 100.55 | 100.55 | 100.25 | 100.25 | +0.15% | +0.2 | 4 | | 95 | 20 Jan 2025 | 100.1 | 100.1 | 100.1 | 100.1 | -1.77% | -1.8 | 1 | | 94 | 30 Dec 2024 | 101.9 | 101.9 | 101.9 | 101.9 | -0.10% | -0.1 | 2 | | 93 | 23 Dec 2024 | 102 | 102 | 102 | 102 | 0.00% | 0.0 | 1 | | 92 | 19 Dec 2024 | 102 | 102 | 102 | 102 | +0.54% | +0.5 | 1 | | 91 | 12 Dec 2024 | 101.45 | 101.45 | 101.45 | 101.45 | +0.25% | +0.2 | 1 | | 90 | 11 Dec 2024 | 101.2 | 101.2 | 101.2 | 101.2 | -0.05% | -0.0 | 1 | | 89 | 15 Nov 2024 | 101.25 | 101.25 | 101.25 | 101.25 | -0.20% | -0.2 | 2 | | 88 | 12 Nov 2024 | 101.45 | 101.45 | 101.45 | 101.45 | -0.05% | -0.0 | 1 | | 87 | 4 Nov 2024 | 101.5 | 101.5 | 101.5 | 101.5 | 0.00% | 0.0 | 1 | | 86 | 31 Oct 2024 | 101.5 | 101.5 | 101.5 | 101.5 | 0.00% | 0.0 | 1 | | 85 | 22 Oct 2024 | 101.5 | 101.5 | 101.5 | 101.5 | +1.50% | +1.5 | 1 | | 84 | 8 Aug 2024 | 100 | 100 | 100 | 100 | -0.30% | -0.3 | 1 | | 83 | 14 May 2024 | 100.3 | 100.3 | 100.3 | 100.3 | +0.10% | +0.1 | 1 | | 82 | 30 Apr 2024 | 100.2 | 100.2 | 100.2 | 100.2 | +1.73% | +1.7 | 1 | | 81 | 9 Apr 2024 | 98.5 | 98.5 | 98.5 | 98.5 | -2.48% | -2.5 | 1 | | 80 | 6 Feb 2024 | 101 | 101 | 101 | 101 | +1.00% | +1.0 | 1 | | 79 | 8 Jan 2024 | 100 | 100 | 100 | 100 | 0.00% | 0.0 | 1 | | 78 | 14 Dec 2023 | 100 | 100 | 100 | 100 | +0.02% | +0.0 | 2 | | 77 | 8 Nov 2023 | 99.98 | 99.98 | 99.98 | 99.98 | +1.40% | +1.4 | 1 | | 76 | 30 Oct 2023 | 98.6 | 98.6 | 98.6 | 98.6 | +2.07% | +2.0 | 1 | | 75 | 27 Oct 2023 | 96.6 | 96.6 | 96.6 | 96.6 | -2.03% | -2.0 | 1 | | 74 | 26 Oct 2023 | 98.48 | 98.6 | 98.48 | 98.6 | +3.80% | +3.6 | 5 | | 73 | 3 Oct 2023 | 94.99 | 94.99 | 94.99 | 94.99 | +1.05% | +1.0 | 1 |
▼ Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data MBK1028.PL
On the ticker field set "d:mbk1028.pl", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|