• Akcje GPW •
• MBANK SA (MBK) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
02.09.1997	70.00	70.00	68.50	69.00	30 455	4 218 018
01.09.1997	70.00	70.00	68.50	69.00	16 543	2 291 206
29.08.1997	70.00	72.00	70.00	71.00	33 454	4 750 468
28.08.1997	74.50	75.00	74.00	74.00	10 474	1 560 626
27.08.1997	74.00	74.00	73.50	73.50	9 006	1 328 385
26.08.1997	73.00	74.00	73.00	73.50	20 693	3 041 871
25.08.1997	74.00	74.00	72.50	73.00	15 064	2 206 876
22.08.1997	74.00	74.00	73.50	74.00	23 784	3 508 140
21.08.1997	75.00	75.00	73.00	73.50	18 847	2 789 356
20.08.1997	77.00	77.00	74.50	75.00	36 825	5 578 988
19.08.1997	70.50	74.00	70.50	72.50	24 304	3 511 928
18.08.1997	71.00	71.00	69.50	70.00	38 573	5 419 507
14.08.1997	75.00	75.00	72.50	73.00	41 960	6 189 100
13.08.1997	77.00	77.00	77.00	77.00	104 721	16 127 034
12.08.1997	74.00	77.50	74.00	76.00	103 796	15 725 094
11.08.1997	75.50	75.50	72.00	72.00	146 730	21 642 675
08.08.1997	69.00	75.50	69.00	74.00	58 726	8 485 907
07.08.1997	63.00	68.50	63.00	68.00	70 537	9 275 616
06.08.1997	60.00	61.00	59.00	61.00	67 733	8 127 960
05.08.1997	56.00	61.00	56.00	59.00	107 400	12 565 800
04.08.1997	56.00	59.00	56.00	59.00	21 795	2 506 425
01.08.1997	61.00	61.00	60.50	61.00	86 225	10 476 338
31.07.1997	61.50	61.50	61.00	61.50	46 010	5 636 225
30.07.1997	61.00	64.00	61.00	64.00	24 693	3 086 625
29.07.1997	62.00	63.50	62.00	63.50	33 453	4 198 352
28.07.1997	63.00	63.50	62.00	63.50	88 849	11 150 550
25.07.1997	61.00	62.00	60.50	62.00	34 993	4 286 643
24.07.1997	61.00	63.00	61.00	62.00	17 985	2 230 140
23.07.1997	64.00	64.00	62.50	62.50	23 155	2 929 108
22.07.1997	64.00	65.50	64.00	65.00	21 545	2 790 078
21.07.1997	67.50	67.50	66.50	66.50	5 867	786 178
18.07.1997	69.00	69.00	67.50	67.50	9 584	1 308 216
17.07.1997	68.50	69.50	68.50	69.50	13 718	1 893 084
16.07.1997	70.00	70.00	69.50	69.50	40 886	5 703 597
15.07.1997	70.00	70.00	68.50	69.50	28 407	3 934 370
14.07.1997	73.00	73.00	69.50	70.00	58 315	8 309 888
11.07.1997	73.00	73.00	70.00	70.50	27 877	3 986 411
10.07.1997	73.50	73.50	70.50	70.50	8 507	1 225 008
09.07.1997	74.00	74.00	73.50	73.50	10 862	1 602 145
08.07.1997	72.50	74.50	72.50	72.50	12 472	1 833 384
07.07.1997	72.50	72.50	71.50	71.50	20 259	2 917 296
04.07.1997	70.50	72.00	70.50	72.00	49 241	7 016 843
03.07.1997	69.50	73.00	69.50	72.50	53 634	7 642 845
02.07.1997	68.00	69.50	68.00	69.50	25 794	3 546 675
01.07.1997	66.50	68.00	66.50	67.50	25 736	3 461 492
30.06.1997	69.00	69.00	67.00	67.00	28 047	3 814 392
27.06.1997	71.50	74.00	71.00	72.00	24 331	3 527 995
26.06.1997	72.00	72.00	72.00	72.00	22 119	3 185 136
25.06.1997	73.00	73.00	71.50	71.50	36 127	5 220 352
24.06.1997	75.50	75.50	74.50	74.50	20 893	3 133 950