Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MBK (MBANK)
566.20+6.20(+1.11%)MBANK SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.01.2025 | 565.00 | 571.60 | 562.20 | 566.20 | 15 630 | 8 846 228 |
16.01.2025 | 576.00 | 576.00 | 558.80 | 560.00 | 11 776 | 6 638 512 |
15.01.2025 | 563.00 | 574.80 | 558.00 | 573.20 | 15 973 | 9 096 819 |
14.01.2025 | 548.00 | 564.60 | 546.20 | 563.00 | 17 659 | 9 853 265 |
13.01.2025 | 564.40 | 564.40 | 540.40 | 548.00 | 22 168 | 12 088 212 |
10.01.2025 | 565.00 | 570.80 | 554.60 | 564.40 | 20 701 | 11 697 257 |
09.01.2025 | 559.80 | 566.20 | 550.20 | 565.60 | 17 241 | 9 642 763 |
08.01.2025 | 557.80 | 563.60 | 550.20 | 554.40 | 22 249 | 12 312 984 |
07.01.2025 | 554.20 | 564.40 | 552.20 | 557.20 | 15 035 | 8 400 453 |
03.01.2025 | 548.80 | 556.00 | 544.00 | 552.00 | 11 680 | 6 441 387 |
02.01.2025 | 552.20 | 557.40 | 537.40 | 545.80 | 19 108 | 10 406 352 |
30.12.2024 | 549.00 | 555.60 | 544.00 | 547.20 | 14 574 | 7 997 322 |
27.12.2024 | 555.20 | 556.00 | 544.20 | 549.00 | 16 773 | 9 170 026 |
23.12.2024 | 547.40 | 558.00 | 546.00 | 553.60 | 23 856 | 13 165 581 |
20.12.2024 | 549.80 | 550.00 | 535.60 | 546.80 | 62 873 | 34 129 928 |
19.12.2024 | 538.00 | 554.20 | 531.60 | 552.40 | 41 583 | 22 750 878 |
18.12.2024 | 534.00 | 545.20 | 531.00 | 542.00 | 21 228 | 11 462 095 |
17.12.2024 | 567.80 | 567.80 | 532.20 | 532.80 | 46 793 | 25 591 228 |
16.12.2024 | 564.00 | 571.00 | 561.60 | 567.80 | 19 596 | 11 091 051 |
13.12.2024 | 569.80 | 570.00 | 557.80 | 564.00 | 16 340 | 9 216 270 |
12.12.2024 | 554.20 | 568.00 | 553.40 | 566.40 | 14 260 | 8 032 551 |
11.12.2024 | 556.20 | 561.40 | 552.20 | 554.20 | 13 867 | 7 702 060 |
10.12.2024 | 552.20 | 567.00 | 551.20 | 561.60 | 16 300 | 9 102 789 |
09.12.2024 | 568.00 | 569.20 | 553.20 | 561.20 | 19 207 | 10 787 029 |
06.12.2024 | 568.00 | 572.00 | 556.00 | 556.00 | 14 539 | 8 194 575 |
05.12.2024 | 538.00 | 568.00 | 533.80 | 562.80 | 29 037 | 16 119 381 |
04.12.2024 | 541.80 | 549.60 | 533.60 | 536.80 | 17 313 | 9 377 038 |
03.12.2024 | 548.80 | 548.80 | 530.20 | 540.00 | 27 528 | 14 802 184 |
02.12.2024 | 529.00 | 545.00 | 529.00 | 545.00 | 16 540 | 8 929 252 |
29.11.2024 | 527.60 | 533.20 | 523.60 | 530.00 | 22 773 | 12 053 484 |
28.11.2024 | 533.00 | 536.00 | 527.40 | 530.00 | 5 926 | 3 145 054 |
27.11.2024 | 542.80 | 545.60 | 528.00 | 533.20 | 12 809 | 6 840 141 |
26.11.2024 | 545.20 | 554.00 | 537.20 | 542.80 | 7 747 | 4 211 709 |
25.11.2024 | 567.80 | 567.80 | 549.40 | 549.40 | 66 122 | 36 432 504 |
22.11.2024 | 545.40 | 565.80 | 530.20 | 560.40 | 28 717 | 15 977 387 |
21.11.2024 | 541.60 | 550.60 | 525.80 | 545.40 | 13 062 | 7 086 285 |
20.11.2024 | 542.60 | 547.80 | 530.20 | 536.20 | 19 939 | 10 688 759 |
19.11.2024 | 561.20 | 574.20 | 521.80 | 534.00 | 19 855 | 10 543 499 |
18.11.2024 | 564.40 | 573.80 | 546.00 | 550.80 | 9 945 | 5 507 075 |
15.11.2024 | 575.00 | 575.00 | 554.00 | 558.40 | 15 237 | 8 558 417 |
14.11.2024 | 574.00 | 575.60 | 564.60 | 568.60 | 26 575 | 15 169 465 |
13.11.2024 | 579.00 | 580.20 | 556.40 | 561.20 | 13 367 | 7 588 419 |
12.11.2024 | 585.00 | 593.80 | 573.00 | 579.00 | 16 587 | 9 675 291 |
08.11.2024 | 599.20 | 599.20 | 578.00 | 584.00 | 13 813 | 8 079 959 |
07.11.2024 | 570.60 | 605.20 | 570.60 | 597.60 | 17 316 | 10 304 740 |
06.11.2024 | 572.40 | 591.20 | 569.80 | 570.40 | 18 231 | 10 603 496 |
05.11.2024 | 578.00 | 578.00 | 565.20 | 572.60 | 17 276 | 9 846 806 |
04.11.2024 | 577.00 | 578.40 | 567.80 | 575.80 | 15 138 | 8 692 171 |
31.10.2024 | 561.20 | 576.00 | 546.60 | 561.80 | 37 571 | 21 043 596 |
30.10.2024 | 596.20 | 596.20 | 567.00 | 567.00 | 18 276 | 10 536 836 |
Biznesradar bez reklam? Sprawdź BR Plus
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLBRE0000012 |
---|---|
Data debiutu: | 06.10.1992 |
Liczba akcji: | 42 496 973 |
Kapitalizacja: | 24 061 786 538 |
Branża: | Banki |
mBank jest uniwersalnym bankiem komercyjnym. Oferta banku obejmuje usługi dla firm oraz klientów indywidualnych, a także leasing, faktoring, usługi... mBank jest uniwersalnym bankiem komercyjnym. Oferta banku obejmuje usługi dla firm oraz klientów indywidualnych, a także leasing, faktoring, usługi maklerskie, usługi z zakresu private banking oraz wealth management. W skład Grupy wchodzi również mBank Hipoteczny.
Nazwa: | MBANK SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Senatorska 18, 00-950, Warszawa, Polska |
CEO: | Cezary Kocik |
NIP: | 5260215088 |
REGON: | 001254524 |
KRS: | 0000025237 |
Telefon: | +48 (22) 829 00 00 |
WWW: | http://www.mbank.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus