Mabion

MABP
🏛️ poland →
8.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.04 18.27 17.96 18.15 0.1M
2023-12-28 18.02 18.46 17.84 18.05 0.1M
2023-12-27 18.50 18.60 17.93 18.00 0.2M
2023-12-22 18.16 18.37 18.00 18.22 0.1M
2023-12-21 18.24 18.40 18.02 18.08 0.1M
2023-12-20 18.68 18.70 18.26 18.35 0.1M
2023-12-19 18.49 18.97 18.33 18.70 0.1M
2023-12-18 18.79 18.97 18.51 18.51 0.1M
2023-12-15 19.32 19.78 18.69 18.69 0.1M
2023-12-14 18.90 19.50 18.90 19.28 0.1M
2023-12-13 18.89 19.21 18.80 18.84 0.1M
2023-12-12 19.46 19.60 18.84 18.89 0.1M
2023-12-11 20.00 20.24 19.31 19.44 0.1M
2023-12-08 19.94 20.56 19.90 19.91 0.2M
2023-12-07 20.30 20.58 19.68 19.95 0.2M
2023-12-06 21.30 21.30 20.32 20.40 0.3M
2023-12-05 22.40 22.50 21.40 21.60 0.2M
2023-12-04 22.20 23.60 22.00 22.60 0.3M
2023-12-01 21.10 21.90 20.70 21.48 0.1M
2023-11-30 20.60 21.80 20.02 21.10 0.2M
2023-11-29 22.50 22.58 20.60 20.60 0.1M
2023-11-28 21.88 23.18 20.88 22.60 0.2M
2023-11-27 19.60 21.96 19.59 21.88 0.3M
2023-11-24 18.40 20.00 18.40 19.48 0.2M
2023-11-23 17.92 18.25 17.85 18.25 0.0M
2023-11-22 17.90 18.17 17.80 17.96 0.0M
2023-11-21 18.12 18.14 17.80 17.90 0.0M
2023-11-20 18.00 18.18 17.81 18.00 0.0M
2023-11-17 17.87 18.11 17.80 17.95 0.0M
2023-11-16 18.20 18.28 17.75 17.75 0.0M
2023-11-15 18.15 18.48 17.97 18.06 0.1M
2023-11-14 18.00 18.30 17.77 17.96 0.1M
2023-11-13 17.24 17.50 17.01 17.42 0.0M
2023-11-10 17.43 17.43 17.00 17.25 0.0M
2023-11-09 17.28 17.50 17.17 17.43 0.0M
2023-11-08 17.16 17.34 17.05 17.20 0.0M
2023-11-07 17.50 17.50 17.16 17.20 0.0M
2023-11-06 17.46 17.60 17.20 17.49 0.0M
2023-11-03 17.34 17.48 17.15 17.47 0.0M
2023-11-02 17.08 17.34 17.00 17.34 0.0M
2023-10-31 17.14 17.15 16.91 17.00 0.0M
2023-10-30 16.99 17.29 16.84 17.14 0.0M
2023-10-27 16.95 16.99 16.79 16.88 0.0M
2023-10-26 17.09 17.09 16.80 16.90 0.0M
2023-10-25 16.90 17.14 16.71 17.09 0.0M
2023-10-24 16.98 17.32 16.85 16.90 0.0M
2023-10-23 17.23 17.37 16.74 16.98 0.0M
2023-10-20 17.47 17.47 17.12 17.22 0.0M
2023-10-19 17.51 17.54 17.20 17.49 0.0M
2023-10-18 17.29 17.98 17.11 17.76 0.0M
2023-10-17 17.40 17.40 17.15 17.36 0.0M
2023-10-16 17.15 17.46 17.04 17.40 0.0M
2023-10-13 17.07 17.27 16.60 17.27 0.0M
2023-10-12 17.15 17.24 17.00 17.07 0.0M
2023-10-11 17.15 17.33 17.00 17.15 0.0M
2023-10-10 16.86 17.20 16.86 17.15 0.0M
2023-10-09 16.86 16.87 16.60 16.85 0.0M
2023-10-06 17.12 17.12 16.82 16.87 0.0M
2023-10-05 17.45 17.45 17.04 17.04 0.0M
2023-10-04 17.17 17.50 17.16 17.16 0.0M
2023-10-03 17.55 17.96 17.15 17.16 0.0M
2023-10-02 16.95 18.17 16.95 17.48 0.0M
2023-09-29 16.79 17.05 16.64 16.99 0.0M
2023-09-28 17.03 17.10 16.55 16.62 0.0M
2023-09-27 17.00 17.25 16.90 17.00 0.0M
2023-09-26 17.18 17.18 16.80 16.99 0.0M
2023-09-25 17.33 17.48 17.01 17.01 0.0M
2023-09-22 17.30 17.44 17.27 17.31 0.0M
2023-09-21 17.51 17.67 17.25 17.28 0.0M
2023-09-20 17.50 17.80 17.49 17.50 0.0M
2023-09-19 17.55 17.71 17.30 17.35 0.0M
2023-09-18 17.67 17.92 17.50 17.55 0.0M
2023-09-15 18.00 18.30 17.67 17.67 0.1M
2023-09-14 18.35 18.43 18.00 18.00 0.0M
2023-09-13 18.50 18.50 18.00 18.40 0.0M
2023-09-12 19.30 19.50 18.40 18.50 0.2M
2023-09-11 18.00 18.15 17.91 17.95 0.0M
2023-09-08 18.09 18.18 17.80 17.82 0.0M
2023-09-07 18.50 18.60 17.71 17.96 0.0M
2023-09-06 17.75 18.50 17.71 18.42 0.1M
2023-09-05 17.00 17.75 16.79 17.60 0.1M
2023-09-04 16.90 16.95 16.66 16.75 0.0M
2023-09-01 16.55 16.88 16.55 16.79 0.0M
2023-08-31 16.58 16.58 16.40 16.50 0.0M
2023-08-30 16.41 16.67 16.38 16.40 0.0M
2023-08-29 16.64 16.65 16.39 16.40 0.0M
2023-08-28 16.60 16.89 16.32 16.55 0.0M
2023-08-25 16.81 17.15 16.50 16.62 0.0M
2023-08-24 17.09 17.14 16.90 16.90 0.0M
2023-08-23 17.15 17.36 16.99 17.00 0.0M
2023-08-22 16.97 17.45 16.86 17.09 0.0M
2023-08-21 17.09 17.12 16.82 16.97 0.0M
2023-08-18 17.20 17.40 16.88 17.09 0.0M
2023-08-17 17.13 17.39 17.01 17.21 0.0M
2023-08-16 17.77 17.77 17.10 17.21 0.0M
2023-08-14 17.00 17.78 17.00 17.78 0.0M
2023-08-11 17.05 17.19 16.71 16.97 0.0M
2023-08-10 17.00 17.25 17.00 17.02 0.0M
2023-08-09 17.20 17.20 17.00 17.00 0.0M
2023-08-08 17.30 17.30 17.08 17.20 0.0M
2023-08-07 17.24 17.34 17.12 17.30 0.0M
2023-08-04 17.34 17.48 17.02 17.23 0.0M
2023-08-03 17.35 17.64 17.22 17.28 0.0M
2023-08-02 18.04 18.04 17.55 17.55 0.0M
2023-08-01 18.00 18.14 17.88 18.00 0.0M
2023-07-31 17.55 18.06 17.30 18.05 0.0M
2023-07-28 17.66 17.78 17.42 17.55 0.0M
2023-07-27 17.43 17.80 17.43 17.65 0.0M
2023-07-26 17.51 17.58 17.25 17.31 0.0M
2023-07-25 17.78 17.90 16.96 17.30 0.0M
2023-07-24 17.61 17.96 17.61 17.76 0.0M
2023-07-21 17.80 17.85 17.40 17.62 0.0M
2023-07-20 17.82 18.06 17.66 17.68 0.0M
2023-07-19 17.95 18.19 17.60 17.80 0.0M
2023-07-18 18.20 18.57 17.95 17.95 0.1M
2023-07-17 17.44 18.64 17.30 18.48 0.1M
2023-07-14 17.01 17.50 17.01 17.30 0.0M
2023-07-13 17.20 17.25 16.95 16.95 0.0M
2023-07-12 17.00 17.27 16.70 17.18 0.0M
2023-07-11 16.34 16.92 16.23 16.50 0.1M
2023-07-10 16.07 16.34 15.85 16.20 0.0M
2023-07-07 15.95 16.18 15.95 16.07 0.0M
2023-07-06 16.05 16.20 15.80 15.90 0.0M
2023-07-05 16.29 16.29 16.09 16.10 0.0M
2023-07-04 16.39 16.40 16.12 16.30 0.0M
2023-07-03 16.44 16.48 16.20 16.37 0.0M
2023-06-30 16.18 16.49 16.10 16.44 0.0M
2023-06-29 16.28 16.39 16.01 16.30 0.0M
2023-06-28 16.54 16.66 15.99 16.10 0.1M
2023-06-27 16.80 16.87 16.50 16.53 0.0M
2023-06-26 16.94 17.05 16.66 16.84 0.0M
2023-06-23 17.30 17.32 16.88 16.91 0.0M
2023-06-22 16.82 17.45 16.80 17.15 0.0M
2023-06-21 17.10 17.30 16.68 16.84 0.1M
2023-06-20 17.31 17.31 16.85 17.00 0.0M
2023-06-19 17.70 17.70 17.20 17.31 0.0M
2023-06-16 17.78 17.88 17.37 17.38 0.1M
2023-06-15 17.56 17.80 17.42 17.77 0.0M
2023-06-14 17.50 17.90 17.45 17.59 0.0M
2023-06-13 17.90 17.92 17.42 17.55 0.0M
2023-06-12 17.95 18.08 17.59 17.70 0.0M
2023-06-09 17.70 17.95 17.70 17.95 0.0M
2023-06-07 17.65 17.90 17.48 17.89 0.0M
2023-06-06 17.66 17.70 17.44 17.52 0.0M
2023-06-05 17.40 17.68 17.20 17.66 0.0M
2023-06-02 17.01 17.40 17.00 17.38 0.0M
2023-06-01 17.32 17.77 16.96 17.00 0.0M
2023-05-31 17.81 17.90 17.30 17.40 0.0M
2023-05-30 17.83 18.12 17.68 17.90 0.0M
2023-05-29 18.12 18.29 17.78 17.81 0.1M
2023-05-26 18.08 18.19 17.89 18.10 0.0M
2023-05-25 18.29 18.29 17.96 17.96 0.0M
2023-05-24 18.10 18.71 18.03 18.10 0.0M
2023-05-23 19.22 19.49 18.22 18.26 0.2M
2023-05-22 17.82 18.15 17.70 18.15 0.0M
2023-05-19 17.70 17.95 17.62 17.82 0.0M
2023-05-18 17.86 17.98 17.61 17.70 0.0M
2023-05-17 17.95 17.99 17.64 17.88 0.0M
2023-05-16 18.06 18.06 17.80 17.81 0.0M
2023-05-15 17.96 18.55 17.83 18.06 0.0M
2023-05-12 17.76 18.08 17.66 17.96 0.0M
2023-05-11 17.88 18.11 17.72 17.75 0.0M
2023-05-10 18.39 18.39 17.88 18.00 0.0M
2023-05-09 17.83 18.85 17.42 18.49 0.1M
2023-05-08 17.96 17.98 17.50 17.66 0.0M
2023-05-05 18.08 18.10 17.81 18.02 0.0M
2023-05-04 18.30 18.34 17.90 17.90 0.0M
2023-05-02 18.40 18.40 18.09 18.14 0.0M
2023-04-28 18.30 18.45 18.10 18.45 0.0M
2023-04-27 18.20 18.65 17.90 18.25 0.0M
2023-04-26 17.90 18.36 17.80 18.04 0.0M
2023-04-25 18.13 18.50 17.80 17.90 0.0M
2023-04-24 18.46 18.67 18.30 18.30 0.0M
2023-04-21 18.92 18.92 18.45 18.69 0.0M
2023-04-20 19.09 19.09 18.75 18.93 0.0M
2023-04-19 19.15 19.15 18.50 19.09 0.0M
2023-04-18 20.00 20.00 18.50 18.90 0.2M
2023-04-17 18.60 19.59 18.50 19.35 0.1M
2023-04-14 18.79 18.84 18.41 18.52 0.0M
2023-04-13 18.70 18.89 18.45 18.56 0.0M
2023-04-12 18.86 19.24 18.62 18.62 0.1M
2023-04-11 18.50 18.90 18.50 18.70 0.0M
2023-04-06 18.10 18.98 17.81 18.34 0.1M
2023-04-05 17.85 18.19 17.85 17.88 0.0M
2023-04-04 18.30 18.46 17.92 17.92 0.0M
2023-04-03 17.70 18.48 17.69 18.29 0.1M
2023-03-31 18.22 18.27 17.70 17.82 0.0M
2023-03-30 17.89 18.60 17.80 18.17 0.1M
2023-03-29 17.50 18.15 17.40 17.72 0.0M
2023-03-28 17.22 17.39 16.93 17.35 0.0M
2023-03-27 17.40 17.49 16.87 17.14 0.0M
2023-03-24 17.41 17.74 16.88 17.19 0.1M
2023-03-23 17.85 18.00 17.41 17.50 0.0M
2023-03-22 18.25 18.39 17.77 17.94 0.0M
2023-03-21 18.00 18.45 17.90 18.18 0.0M
2023-03-20 18.20 18.49 17.48 18.02 0.1M
2023-03-17 18.80 19.08 18.20 18.20 0.0M
2023-03-16 18.88 19.00 18.22 18.56 0.1M
2023-03-15 19.71 19.75 18.50 18.88 0.1M
2023-03-14 19.31 19.99 19.09 19.70 0.1M
2023-03-13 20.38 20.44 19.10 19.50 0.1M
2023-03-10 20.27 20.54 20.00 20.10 0.0M
2023-03-09 20.65 20.74 20.38 20.39 0.0M
2023-03-08 20.58 20.77 20.42 20.69 0.0M
2023-03-07 20.75 21.19 20.43 20.51 0.0M
2023-03-06 20.70 21.30 20.60 20.66 0.0M
2023-03-03 20.41 20.67 20.20 20.49 0.0M
2023-03-02 20.50 20.75 20.21 20.40 0.1M
2023-03-01 21.22 21.22 20.32 20.69 0.2M
2023-02-28 21.71 22.13 21.50 21.71 0.0M
2023-02-27 21.79 21.97 21.58 21.61 0.0M
2023-02-24 21.93 22.18 21.63 21.78 0.0M
2023-02-23 21.80 22.19 21.61 21.70 0.0M
2023-02-22 22.35 22.35 21.70 21.79 0.0M
2023-02-21 22.40 22.53 21.98 22.46 0.0M
2023-02-20 21.83 22.49 21.60 22.30 0.0M
2023-02-17 21.70 21.90 21.48 21.60 0.0M
2023-02-16 21.72 21.97 21.58 21.75 0.0M
2023-02-15 21.70 21.85 21.47 21.52 0.0M
2023-02-14 22.18 22.19 21.55 21.57 0.0M
2023-02-13 22.50 22.70 21.90 21.96 0.1M
2023-02-10 22.90 23.00 22.22 22.47 0.1M
2023-02-09 23.19 23.29 22.76 23.00 0.1M
2023-02-08 23.24 23.49 22.67 22.68 0.1M
2023-02-07 23.39 23.39 22.45 22.70 0.0M
2023-02-06 22.93 23.80 22.30 23.00 0.1M
2023-02-03 23.05 23.35 22.20 22.90 0.1M
2023-02-02 22.85 23.19 22.70 23.01 0.0M
2023-02-01 23.32 23.32 22.60 22.64 0.0M
2023-01-31 23.11 23.49 22.64 23.07 0.0M
2023-01-30 24.00 24.14 22.90 23.06 0.1M
2023-01-27 24.00 24.90 23.25 24.20 0.5M
2023-01-26 21.99 22.40 21.74 21.92 0.0M
2023-01-25 21.91 22.00 21.62 21.93 0.0M
2023-01-24 22.07 22.60 21.72 21.90 0.1M
2023-01-23 21.85 22.37 21.75 22.28 0.0M
2023-01-20 21.40 21.94 21.40 21.72 0.0M
2023-01-19 22.00 22.14 21.30 21.40 0.1M
2023-01-18 21.44 22.75 21.44 22.10 0.1M
2023-01-17 21.65 21.65 21.26 21.42 0.0M
2023-01-16 22.00 22.00 21.60 21.60 0.0M
2023-01-13 21.69 21.88 21.20 21.87 0.0M
2023-01-12 22.39 22.39 21.38 21.67 0.1M
2023-01-11 22.20 22.57 22.11 22.39 0.0M
2023-01-10 22.64 22.76 22.14 22.28 0.0M
2023-01-09 23.00 23.10 21.93 22.70 0.1M
2023-01-05 21.83 23.49 21.81 22.68 0.2M
2023-01-04 21.59 21.73 21.24 21.70 0.0M
2023-01-03 21.39 22.10 21.13 21.42 0.1M
2023-01-02 21.06 21.46 20.95 21.32 0.0M