śro, 17 gru 2025, 2:02 CET, NY 20:02, Londyn 1:02, Tokio 10:02, ^SPX -0.24%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Mo-BRUK SA (MBR)
16 Dec, 17:00  316.5  0.0 (0.00%)
More On MBR
Summary
Chart
Chart HTML5
►Historical data
News
Calendar
Profile
Shareholders
Operations
Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji
Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly		Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of MBR
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
277316 Dec 2025316.5316.5310316.50.00%0.02,675
277215 Dec 2025316317.5312316.5+0.32%+1.04,131
277112 Dec 2025312.5317.5309315.5+1.61%+5.05,625
277011 Dec 2025310.5313307310.5+0.65%+2.02,688
276910 Dec 2025310313307308.5-0.48%-1.51,806
27689 Dec 2025308.5310306.5310+0.98%+3.02,173
27678 Dec 2025314314304.5307-2.85%-9.06,644
27665 Dec 2025318323303.5316-0.32%-1.013,914
27654 Dec 2025312317308.5317+1.60%+5.05,279
27643 Dec 2025305314305312+2.63%+8.04,281
27632 Dec 2025315316.5303.5304-1.94%-6.07,516
27621 Dec 2025313314307310-0.96%-3.05,617
276128 Nov 2025306.5314302.5313+2.12%+6.510,318
276027 Nov 2025299308296306.5+2.51%+7.57,458
275926 Nov 2025295.53002952990.00%0.02,825
275825 Nov 2025295.5300293.5299+1.01%+3.03,081
275724 Nov 2025297299.52922960.00%0.03,957
275621 Nov 2025279301278296+3.50%+10.032,867
275520 Nov 2025284.5287283.5286+0.88%+2.53,185
275419 Nov 2025281.5285281.5283.5+0.71%+2.02,011
275318 Nov 2025286287281.5281.5-1.75%-5.03,296
275217 Nov 2025289289285.5286.5-0.87%-2.52,197
275114 Nov 2025289.5292.5286.5289+0.70%+2.03,496
275013 Nov 2025293295.5286.5287-1.37%-4.03,564
274912 Nov 2025296.5297290.5291-2.02%-6.02,937
274810 Nov 2025295297293.5297+1.02%+3.02,299
27477 Nov 2025297297292294-0.68%-2.01,595
27466 Nov 2025295297292.5296+0.51%+1.51,486
27455 Nov 2025296297291.5294.5-0.51%-1.51,108
27444 Nov 2025296297295296+0.17%+0.55,117
27433 Nov 2025293.5295.5293295.5+0.68%+2.03,650
274231 Oct 2025294.5297.5292293.5+0.51%+1.54,038
274130 Oct 2025294.5294.5291292-0.68%-2.02,671
274029 Oct 2025292294290294+0.68%+2.03,020
273928 Oct 2025292.5293.5290292+1.39%+4.02,098
273827 Oct 2025293293288288-0.69%-2.02,219
273724 Oct 2025290293289290-0.17%-0.51,303
273623 Oct 2025292293.5286.5290.5-1.02%-3.09,439
273522 Oct 2025296.5297.5293293.5-0.84%-2.53,370
273421 Oct 2025298298.5294.5296-0.67%-2.04,184
<< | < | > | >>
▼ Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data MBR
On the ticker field set "d:mbr", and Stooq instantly take you to the site with historical data.

English
polski

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