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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
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
23.06.1997	75.50	77.50	75.50	77.00	20 096	3 074 688
20.06.1997	81.00	81.00	79.00	79.00	21 558	3 449 280
19.06.1997	83.00	85.00	83.00	85.00	55 805	9 375 240
18.06.1997	82.00	82.00	79.50	80.50	35 587	5 747 301
17.06.1997	83.00	83.00	82.00	82.50	39 431	6 506 115
16.06.1997	86.50	87.00	85.00	85.50	31 111	5 351 092
13.06.1997	90.00	90.00	87.50	88.00	19 293	3 424 508
12.06.1997	94.00	94.00	91.50	92.50	44 844	8 318 562
11.06.1997	89.00	92.00	89.00	90.00	50 085	9 065 385
10.06.1997	81.00	81.50	81.00	81.50	38 310	6 225 375
09.06.1997	80.00	81.50	80.00	81.00	43 356	7 001 994
06.06.1997	82.00	82.00	80.50	80.50	45 405	7 378 313
05.06.1997	80.00	81.50	80.00	81.00	80 425	12 988 638
04.06.1997	80.00	80.00	79.00	79.00	73 750	11 726 250
03.06.1997	80.00	80.50	80.00	80.50	56 969	9 143 525
02.06.1997	80.00	81.00	80.00	81.00	20 163	3 246 243
30.05.1997	78.00	82.00	78.00	79.50	30 345	4 855 200
28.05.1997	77.50	79.00	77.50	77.50	21 413	3 351 135
27.05.1997	75.00	77.00	75.00	76.00	12 370	1 880 240
26.05.1997	76.00	76.00	76.00	76.00	16 757	2 547 064
23.05.1997	78.00	78.00	75.00	75.50	16 441	2 515 473
22.05.1997	80.00	80.00	77.00	77.00	18 648	2 927 736
21.05.1997	81.00	81.00	79.50	79.50	30 240	4 853 520
20.05.1997	81.00	81.00	78.50	79.50	26 268	4 189 746
19.05.1997	81.00	81.00	79.00	80.00	21 081	3 372 960