Mirbud SA

MRB
🏛️ poland →
13.57
Last Update: 2025-10-03
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 8.11 8.33 8.06 8.19 0.2M
2023-12-28 8.00 8.17 7.92 8.10 0.2M
2023-12-27 7.61 8.00 7.60 7.98 0.3M
2023-12-22 7.58 7.60 7.50 7.60 0.1M
2023-12-21 7.58 7.64 7.44 7.63 0.1M
2023-12-20 7.62 7.62 7.52 7.60 0.1M
2023-12-19 7.52 7.65 7.50 7.53 0.1M
2023-12-18 7.65 7.68 7.42 7.51 0.1M
2023-12-15 7.60 7.76 7.52 7.55 0.1M
2023-12-14 7.54 7.77 7.53 7.60 0.3M
2023-12-13 7.46 7.61 7.40 7.54 0.1M
2023-12-12 7.60 7.65 7.36 7.40 0.1M
2023-12-11 7.57 7.78 7.50 7.65 0.2M
2023-12-08 7.52 7.66 7.50 7.57 0.1M
2023-12-07 7.47 7.47 7.32 7.43 0.1M
2023-12-06 7.43 7.58 7.32 7.48 0.1M
2023-12-05 7.53 7.53 7.41 7.43 0.1M
2023-12-04 7.50 7.69 7.41 7.46 0.2M
2023-12-01 7.30 7.57 7.30 7.45 0.2M
2023-11-30 7.78 7.78 7.20 7.30 0.4M
2023-11-29 8.03 8.08 7.62 7.77 0.3M
2023-11-28 7.95 8.30 7.90 8.17 0.2M
2023-11-27 8.26 8.32 7.73 7.93 0.3M
2023-11-24 8.35 8.47 8.30 8.39 0.0M
2023-11-23 8.46 8.50 8.25 8.36 0.1M
2023-11-22 8.20 8.45 8.14 8.44 0.2M
2023-11-21 8.14 8.31 8.14 8.20 0.2M
2023-11-20 8.17 8.34 8.08 8.14 0.1M
2023-11-17 7.78 8.10 7.70 8.08 0.3M
2023-11-16 7.72 7.79 7.50 7.78 0.3M
2023-11-15 7.68 7.88 7.60 7.66 0.1M
2023-11-14 7.55 7.69 7.52 7.66 0.0M
2023-11-13 7.62 7.66 7.50 7.50 0.1M
2023-11-10 7.63 7.77 7.48 7.53 0.1M
2023-11-09 7.42 7.67 7.40 7.63 0.1M
2023-11-08 7.46 7.58 7.36 7.43 0.1M
2023-11-07 7.60 7.64 7.46 7.50 0.0M
2023-11-06 7.52 7.74 7.52 7.62 0.1M
2023-11-03 7.77 7.77 7.35 7.54 0.3M
2023-11-02 7.84 7.84 7.71 7.77 0.1M
2023-10-31 7.90 7.90 7.71 7.78 0.0M
2023-10-30 7.67 7.93 7.67 7.90 0.2M
2023-10-27 7.78 7.80 7.68 7.75 0.0M
2023-10-26 7.72 7.80 7.67 7.71 0.1M
2023-10-25 7.85 7.86 7.70 7.80 0.1M
2023-10-24 7.57 7.80 7.53 7.80 0.1M
2023-10-23 7.61 7.66 7.51 7.57 0.1M
2023-10-20 7.50 7.68 7.36 7.64 0.1M
2023-10-19 7.80 7.80 7.55 7.58 0.1M
2023-10-18 7.93 7.93 7.75 7.83 0.1M
2023-10-17 7.60 7.96 7.51 7.95 0.4M
2023-10-16 7.10 7.60 7.07 7.59 0.5M
2023-10-13 7.00 7.14 6.99 7.01 0.1M
2023-10-12 7.04 7.13 6.97 6.98 0.1M
2023-10-11 7.03 7.13 7.03 7.10 0.0M
2023-10-10 6.96 7.16 6.96 7.01 0.1M
2023-10-09 6.98 6.99 6.77 6.96 0.1M
2023-10-06 7.00 7.11 6.90 6.96 0.1M
2023-10-05 6.96 7.10 6.94 7.00 0.1M
2023-10-04 6.87 6.98 6.81 6.92 0.1M
2023-10-03 6.90 6.95 6.82 6.87 0.1M
2023-10-02 6.82 6.94 6.70 6.82 0.1M
2023-09-29 6.65 6.86 6.65 6.81 0.1M
2023-09-28 6.74 6.74 6.40 6.59 0.2M
2023-09-27 6.96 7.00 6.75 6.75 0.0M
2023-09-26 6.90 7.00 6.81 6.93 0.1M
2023-09-25 6.94 7.05 6.90 6.96 0.1M
2023-09-22 6.67 6.94 6.50 6.90 0.3M
2023-09-21 6.89 6.97 6.64 6.70 0.1M
2023-09-20 7.05 7.10 6.81 6.92 0.2M
2023-09-19 7.05 7.20 7.05 7.06 0.1M
2023-09-18 7.30 7.34 7.07 7.17 0.1M
2023-09-15 7.10 7.34 7.10 7.30 0.1M
2023-09-14 7.38 7.44 7.20 7.20 0.1M
2023-09-13 7.42 7.48 7.32 7.38 0.0M
2023-09-12 7.09 7.48 7.08 7.42 0.3M
2023-09-11 7.10 7.12 6.93 7.05 0.1M
2023-09-08 7.04 7.12 6.90 7.09 0.1M
2023-09-07 7.01 7.05 6.90 7.05 0.1M
2023-09-06 7.12 7.12 6.92 7.05 0.1M
2023-09-05 6.80 7.21 6.80 7.10 0.3M
2023-09-04 6.66 6.89 6.65 6.75 0.1M
2023-09-01 6.54 6.76 6.51 6.66 0.1M
2023-08-31 6.65 6.66 6.50 6.60 0.1M
2023-08-30 6.65 6.81 6.55 6.66 0.1M
2023-08-29 6.60 6.84 6.60 6.78 0.1M
2023-08-28 6.40 6.59 6.30 6.55 0.1M
2023-08-25 6.39 6.47 6.30 6.31 0.1M
2023-08-24 6.60 6.65 6.42 6.42 0.1M
2023-08-23 6.40 6.69 6.40 6.45 0.3M
2023-08-22 6.57 6.68 6.18 6.38 0.6M
2023-08-21 7.22 7.26 6.50 6.56 0.4M
2023-08-18 7.30 7.35 7.04 7.22 0.3M
2023-08-17 7.45 7.55 7.26 7.30 0.1M
2023-08-16 7.68 7.69 7.46 7.56 0.1M
2023-08-14 7.41 7.70 7.41 7.70 0.2M
2023-08-11 7.34 7.56 7.30 7.54 0.2M
2023-08-10 7.40 7.43 7.25 7.38 0.1M
2023-08-09 7.22 7.41 7.17 7.28 0.1M
2023-08-08 7.43 7.43 7.16 7.25 0.2M
2023-08-07 7.79 7.79 7.35 7.43 0.2M
2023-08-04 7.68 7.85 7.63 7.73 0.1M
2023-08-03 7.90 7.90 7.60 7.60 0.1M
2023-08-02 7.84 8.00 7.47 7.80 0.2M
2023-08-01 7.91 7.96 7.80 7.88 0.1M
2023-07-31 8.00 8.07 7.87 7.96 0.1M
2023-07-28 8.00 8.00 7.85 7.99 0.1M
2023-07-27 7.95 8.24 7.89 8.08 0.2M
2023-07-26 7.84 8.05 7.84 7.89 0.1M
2023-07-25 7.97 7.97 7.82 7.84 0.1M
2023-07-24 7.90 7.99 7.84 7.97 0.1M
2023-07-21 7.78 7.97 7.78 7.87 0.1M
2023-07-20 7.47 7.88 7.36 7.78 0.3M
2023-07-19 7.45 7.58 7.31 7.47 0.1M
2023-07-18 7.62 7.69 7.34 7.38 0.2M
2023-07-17 7.65 7.79 7.54 7.66 0.1M
2023-07-14 7.71 7.74 7.54 7.64 0.2M
2023-07-13 7.16 7.77 7.09 7.71 0.5M
2023-07-12 7.10 7.19 6.99 7.14 0.1M
2023-07-11 6.97 7.09 6.96 7.09 0.1M
2023-07-10 7.06 7.18 6.96 7.02 0.1M
2023-07-07 6.92 7.06 6.77 7.01 0.1M
2023-07-06 7.06 7.06 6.89 7.02 0.1M
2023-07-05 7.21 7.26 6.96 7.00 0.1M
2023-07-04 7.25 7.40 7.15 7.21 0.2M
2023-07-03 7.00 7.26 7.00 7.25 0.2M
2023-06-30 7.01 7.08 7.00 7.04 0.1M
2023-06-29 7.00 7.09 6.92 7.00 0.1M
2023-06-28 6.92 7.10 6.88 6.99 0.1M
2023-06-27 6.82 6.86 6.57 6.80 0.2M
2023-06-26 7.00 7.03 6.80 6.82 0.1M
2023-06-23 6.98 7.08 6.86 7.03 0.1M
2023-06-22 7.06 7.13 6.98 7.09 0.1M
2023-06-21 7.13 7.21 7.05 7.10 0.1M
2023-06-20 7.24 7.29 7.05 7.13 0.1M
2023-06-19 7.21 7.35 7.15 7.20 0.1M
2023-06-16 6.93 7.23 6.93 7.22 0.2M
2023-06-15 7.05 7.05 6.87 6.90 0.1M
2023-06-14 6.92 7.11 6.92 7.02 0.1M
2023-06-13 6.86 6.96 6.82 6.93 0.1M
2023-06-12 7.15 7.15 6.85 6.85 0.3M
2023-06-09 7.20 7.23 7.05 7.12 0.1M
2023-06-07 7.10 7.20 7.00 7.14 0.2M
2023-06-06 7.39 7.39 7.13 7.14 0.4M
2023-06-05 7.55 7.55 7.27 7.39 0.2M
2023-06-02 7.28 7.54 7.24 7.48 0.3M
2023-06-01 6.97 7.29 6.97 7.24 0.2M
2023-05-31 7.34 7.34 6.97 6.97 0.2M
2023-05-30 7.12 7.43 6.91 7.37 0.3M
2023-05-29 7.46 7.56 7.09 7.10 0.3M
2023-05-26 7.59 7.60 7.37 7.51 0.1M
2023-05-25 7.50 7.79 7.42 7.52 0.3M
2023-05-24 6.97 7.64 6.61 7.50 1.2M
2023-05-23 7.59 7.67 7.07 7.09 0.5M
2023-05-22 7.84 7.84 7.56 7.69 0.2M
2023-05-19 7.80 7.99 7.57 7.85 0.2M
2023-05-18 7.80 7.99 7.80 7.88 0.2M
2023-05-17 8.09 8.25 7.58 7.80 0.3M
2023-05-16 7.88 8.10 7.84 8.08 0.2M
2023-05-15 7.89 7.90 7.55 7.84 0.4M
2023-05-12 8.20 8.20 7.55 7.89 0.4M
2023-05-11 8.49 8.53 8.07 8.20 0.2M
2023-05-10 8.35 8.59 8.35 8.49 0.2M
2023-05-09 8.48 8.59 8.07 8.30 0.5M
2023-05-08 8.78 8.78 8.39 8.48 0.3M
2023-05-05 8.76 8.82 8.66 8.80 0.1M
2023-05-04 8.64 8.94 8.50 8.76 0.3M
2023-05-02 8.34 8.74 8.34 8.60 0.3M
2023-04-28 8.19 8.36 8.10 8.28 0.3M
2023-04-27 7.80 8.25 7.68 8.19 0.6M
2023-04-26 7.86 7.93 7.71 7.82 0.2M
2023-04-25 8.05 8.05 7.82 7.90 0.2M
2023-04-24 7.94 8.12 7.85 8.04 0.4M
2023-04-21 7.60 7.94 7.43 7.93 0.3M
2023-04-20 7.47 7.58 7.30 7.56 0.3M
2023-04-19 7.53 7.66 7.40 7.53 0.2M
2023-04-18 7.72 7.77 7.53 7.53 0.1M
2023-04-17 7.70 7.77 7.53 7.72 0.1M
2023-04-14 7.82 7.83 7.57 7.70 0.3M
2023-04-13 7.68 7.83 7.60 7.72 0.2M
2023-04-12 7.70 7.76 7.55 7.69 0.2M
2023-04-11 7.27 7.75 7.25 7.70 0.5M
2023-04-06 7.26 7.26 7.03 7.25 0.2M
2023-04-05 7.28 7.42 7.10 7.12 0.1M
2023-04-04 7.28 7.39 7.01 7.27 0.2M
2023-04-03 7.27 7.52 7.25 7.28 0.3M
2023-03-31 6.86 7.39 6.80 7.28 0.5M
2023-03-30 7.21 7.40 6.80 6.85 1.0M
2023-03-29 7.20 7.38 7.07 7.21 0.2M
2023-03-28 6.76 7.19 6.70 7.18 0.5M
2023-03-27 6.76 6.90 6.70 6.76 0.1M
2023-03-24 6.90 6.94 6.62 6.79 0.2M
2023-03-23 6.60 6.90 6.60 6.86 0.3M
2023-03-22 6.32 6.63 6.25 6.62 0.1M
2023-03-21 6.42 6.43 6.19 6.34 0.1M
2023-03-20 6.49 6.50 6.26 6.44 0.1M
2023-03-17 6.40 6.69 6.40 6.50 0.2M
2023-03-16 6.35 6.63 6.21 6.30 0.2M
2023-03-15 6.61 6.80 6.30 6.35 0.5M
2023-03-14 6.10 6.56 6.01 6.56 0.4M
2023-03-13 6.12 6.25 5.86 6.07 0.4M
2023-03-10 6.19 6.19 6.06 6.14 0.2M
2023-03-09 6.08 6.27 6.05 6.27 0.2M
2023-03-08 5.86 6.05 5.82 6.05 0.2M
2023-03-07 5.96 5.98 5.80 5.86 0.1M
2023-03-06 5.75 6.00 5.72 5.97 0.3M
2023-03-03 5.72 5.75 5.65 5.74 0.1M
2023-03-02 5.70 5.73 5.62 5.70 0.1M
2023-03-01 5.70 5.79 5.66 5.72 0.1M
2023-02-28 5.62 5.69 5.56 5.66 0.1M
2023-02-27 5.60 5.62 5.53 5.58 0.0M
2023-02-24 5.58 5.62 5.50 5.57 0.1M
2023-02-23 5.50 5.60 5.46 5.60 0.1M
2023-02-22 5.47 5.55 5.36 5.50 0.1M
2023-02-21 5.55 5.60 5.48 5.52 0.1M
2023-02-20 5.63 5.66 5.56 5.57 0.1M
2023-02-17 5.48 5.70 5.42 5.63 0.1M
2023-02-16 5.35 5.53 5.35 5.49 0.1M
2023-02-15 5.48 5.50 5.32 5.35 0.1M
2023-02-14 5.39 5.54 5.39 5.51 0.1M
2023-02-13 5.56 5.56 5.34 5.42 0.2M
2023-02-10 5.71 5.71 5.51 5.60 0.1M
2023-02-09 5.70 5.77 5.64 5.71 0.1M
2023-02-08 5.59 5.74 5.55 5.64 0.1M
2023-02-07 5.63 5.63 5.42 5.59 0.3M
2023-02-06 5.75 5.75 5.58 5.64 0.2M
2023-02-03 5.65 5.77 5.55 5.73 0.2M
2023-02-02 5.82 5.82 5.60 5.61 0.3M
2023-02-01 5.80 5.82 5.68 5.81 0.3M
2023-01-31 5.80 5.90 5.75 5.84 0.1M
2023-01-30 5.85 5.86 5.62 5.80 0.2M
2023-01-27 5.78 6.06 5.76 5.86 0.5M
2023-01-26 5.60 5.84 5.52 5.75 0.6M
2023-01-25 5.65 5.73 5.49 5.51 0.2M
2023-01-24 5.64 5.75 5.54 5.65 0.4M
2023-01-23 5.76 5.95 5.61 5.64 0.5M
2023-01-20 5.56 5.75 5.55 5.74 0.3M
2023-01-19 5.43 5.80 5.39 5.60 0.7M
2023-01-18 5.45 5.48 5.36 5.41 0.1M
2023-01-17 5.50 5.55 5.41 5.44 0.2M
2023-01-16 5.04 5.54 5.04 5.48 1.3M
2023-01-13 5.00 5.04 4.95 5.00 0.2M
2023-01-12 4.85 5.07 4.78 4.99 0.3M
2023-01-11 4.97 5.00 4.83 4.85 0.3M
2023-01-10 5.01 5.05 4.95 5.00 0.2M
2023-01-09 4.98 5.07 4.96 5.00 0.4M
2023-01-05 4.85 4.97 4.84 4.92 0.3M
2023-01-04 4.81 4.90 4.81 4.82 0.2M
2023-01-03 4.74 4.90 4.74 4.80 0.4M
2023-01-02 4.53 4.74 4.53 4.73 0.3M