Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Mennica Polska S.A. (MNC.WA)

Compare
24.10
-0.10
(-0.41%)
As of 9:48:17 AM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202524.1024.1024.1024.1024.1016
Apr 8, 202524.1024.3023.6024.2024.20930
Apr 7, 202525.0025.0023.2024.1024.105,895
Apr 4, 202525.8026.2025.0025.0025.003,368
Apr 3, 202525.3026.0024.6025.8025.809,162
Apr 2, 202525.5025.7025.0025.7025.704,043
Apr 1, 202524.0025.0024.0025.0025.002,775
Mar 31, 202524.5024.5024.0024.0024.002,353
Mar 28, 202524.0024.3024.0024.0024.00519
Mar 27, 202524.2024.8022.7024.0024.0011,967
Mar 26, 202525.2025.2024.2024.2024.201,525
Mar 25, 202525.2025.4024.0025.2025.202,594
Mar 24, 202526.5026.5025.2025.2025.202,735
Mar 21, 202524.8026.5023.6026.5026.5019,357
Mar 20, 202523.6024.9023.6024.8024.805,986
Mar 19, 202523.4023.7023.3023.7023.701,742
Mar 18, 202523.5023.8022.8023.0023.002,123
Mar 17, 202522.4022.8022.4022.8022.805,390
Mar 14, 202522.2022.4022.0022.4022.405,085
Mar 13, 202522.3022.4022.2022.3022.301,125
Mar 12, 202522.2022.3022.1022.3022.304,132
Mar 11, 202522.1022.3022.1022.1022.10746
Mar 10, 202522.1022.2022.0022.0022.001,413
Mar 7, 202522.2022.2022.0022.1022.10106
Mar 6, 202522.1022.2022.0022.2022.201,294
Mar 5, 202522.1022.1022.0022.1022.10412
Mar 4, 202522.0022.1022.0022.0022.00466
Mar 3, 202522.1022.2022.0022.0022.00502
Feb 28, 202522.0022.2022.0022.1022.10549
Feb 27, 202522.1022.2022.0022.2022.204,152
Feb 26, 202522.0022.3022.0022.0022.001,281
Feb 25, 202522.2022.4022.0022.1022.103,154
Feb 24, 202522.0022.4022.0022.2022.20373
Feb 21, 202521.9022.3021.9022.3022.305,231
Feb 20, 202522.0022.1022.0022.1022.10539
Feb 19, 202522.0022.1022.0022.1022.104,073
Feb 18, 202522.1022.1022.0022.0022.00633
Feb 17, 202522.0022.1021.9022.1022.101,691
Feb 14, 202521.8022.1021.8022.0022.001,043
Feb 13, 202522.0022.1021.6021.9021.902,959
Feb 12, 202521.6022.1021.6022.0022.0010,086
Feb 11, 202521.4021.7021.4021.5021.504,222
Feb 10, 202521.3021.5020.7021.3021.3095,041
Feb 7, 202520.8021.3020.8021.3021.301,226
Feb 6, 202520.9021.3020.7021.3021.302,398
Feb 5, 202521.0021.0020.6020.9020.90696
Feb 4, 202520.4020.8020.2020.8020.80975
Feb 3, 202520.5021.1019.5020.5020.503,566
Jan 31, 202520.9021.1020.7021.0021.001,015
Jan 30, 202520.8020.9020.6020.9020.901,188
Jan 29, 202520.9021.1020.8020.8020.801,523
Jan 28, 202521.0021.4020.2020.9020.902,747
Jan 27, 202520.5021.1020.5021.0021.002,444
Jan 24, 202520.6020.6020.4020.5020.502,501
Jan 23, 202520.1020.8020.1020.6020.602,097
Jan 22, 202520.5020.8020.0020.0020.002,928
Jan 21, 202520.4020.4020.1020.2020.201,924
Jan 20, 202520.4020.4020.2020.2020.20580
Jan 17, 202520.3020.3019.7520.0020.004,049
Jan 16, 202519.9020.1019.8020.1020.102,012
Jan 15, 202519.5519.9019.4019.5519.551,993
Jan 14, 202519.9020.0019.7019.7019.703,791
Jan 13, 202520.0020.3019.8019.9019.902,186
Jan 10, 202520.2020.2019.8019.8019.804,819
Jan 9, 202520.1020.2019.9020.2020.201,811
Jan 8, 202520.0020.3019.9020.1020.101,585
Jan 7, 202519.7520.0019.6020.0020.003,952
Jan 3, 202519.4019.8019.4019.4019.404,325
Jan 2, 202519.0019.5019.0019.4019.405,880
Dec 30, 202418.8518.8518.5018.7518.753,037
Dec 27, 202418.4018.9518.4018.6518.658,811
Dec 23, 202417.7518.8017.7518.4018.4020,877
Dec 20, 202420.5020.5017.4017.5017.5041,225
Dec 19, 202421.8021.8020.5020.7020.703,816
Dec 18, 202421.4022.0021.4021.4021.402,568
Dec 17, 202421.9022.0021.7021.7021.702,257
Dec 16, 202421.9022.2021.9021.9021.9092
Dec 13, 202422.2022.2021.9021.9021.90479
Dec 12, 202422.3022.3022.0022.1022.10351
Dec 11, 202422.0022.3021.8022.3022.30235
Dec 10, 202422.1022.3021.8022.0022.001,184
Dec 9, 202422.0022.2022.0022.1022.10577
Dec 6, 202422.1022.3022.0022.0022.00993
Dec 5, 202422.1022.2021.8021.8021.801,216
Dec 4, 202422.3022.3022.1022.1022.10762
Dec 3, 202422.2022.4022.2022.3022.301,249
Dec 2, 202422.2022.3021.7022.2022.201,131
Nov 29, 202422.0022.2022.0022.1022.101,964
Nov 28, 202422.1022.1021.4021.4021.402,135
Nov 27, 202421.9021.9021.3021.8021.801,003
Nov 26, 202421.4021.9021.2021.2021.201,101
Nov 25, 202421.7022.0021.1021.7021.704,242
Nov 22, 202422.0022.1021.2022.0022.002,280
Nov 21, 202422.0022.3022.0022.1022.10482
Nov 20, 202422.0022.3022.0022.3022.30251
Nov 19, 202422.3022.3022.0022.0022.001,279
Nov 18, 202422.2022.4022.1022.4022.40835
Nov 15, 202421.8022.3021.8022.0022.00808
Nov 14, 202422.3022.3022.1022.2022.20443
Nov 13, 202422.1022.4021.9022.1022.101,157
Nov 12, 202422.1022.2021.8022.1022.10916
Nov 8, 202421.8022.2021.6022.2022.209,141
Nov 7, 202421.7021.9021.6021.8021.80968
Nov 6, 202421.6021.6021.2021.6021.603,035
Nov 5, 202421.5021.6021.2021.5021.501,622
Nov 4, 202421.3021.7021.1021.5021.502,353
Oct 31, 202421.4021.5021.1021.3021.301,601
Oct 30, 202421.1021.4021.0021.3021.302,855
Oct 29, 202421.5021.5020.7021.4021.406,291
Oct 28, 202421.5021.6021.1021.5021.503,023
Oct 25, 202421.4021.5021.3021.5021.501,570
Oct 24, 202421.7021.7020.7021.7021.705,311
Oct 23, 202422.0022.1021.6021.8021.801,743
Oct 22, 202422.0022.2021.8021.8021.801,990
Oct 21, 202422.2022.2021.8022.2022.201,095
Oct 18, 202422.0022.4021.9022.2022.201,277
Oct 17, 202422.4022.5021.8022.2022.203,573
Oct 16, 202421.8022.2021.7022.2022.204,719
Oct 15, 202421.8021.8021.6021.8021.802,094
Oct 14, 202421.6021.9021.6021.8021.801,733
Oct 11, 202421.7021.7021.6021.7021.70379
Oct 10, 202421.7022.0021.6021.8021.806,820
Oct 9, 202421.6021.8021.6021.8021.801,712
Oct 8, 202421.6021.8021.5021.6021.601,579
Oct 7, 202421.7021.8021.4021.7021.705,882
Oct 4, 202421.7021.8021.2021.7021.701,276
Oct 3, 202421.6021.8021.4021.8021.801,325
Oct 2, 202421.8021.8021.6021.7021.701,314
Oct 1, 202421.5021.8021.5021.8021.801,787
Sep 30, 202421.5021.8021.3021.7021.701,245
Sep 27, 202421.8021.8020.7021.7021.702,476
Sep 26, 202421.6021.8021.6021.7021.70989
Sep 25, 202421.7021.8021.0021.6021.604,214
Sep 24, 202421.1021.6021.0021.6021.6011,515
Sep 23, 202421.2021.4020.6021.4021.407,968
Sep 20, 202420.3021.6020.0021.6021.6020,216
Sep 19, 202420.0020.2019.5520.2020.204,569
Sep 18, 202420.1020.2019.7020.1020.101,262
Sep 17, 202420.0020.3019.6020.3020.304,258
Sep 16, 202419.7520.0019.5520.0020.005,292
Sep 13, 202419.5519.7519.5519.6019.60193
Sep 12, 202419.6019.6019.4019.6019.60936
Sep 11, 202419.6019.6019.6019.6019.60208
Sep 10, 202419.8019.8019.5019.6019.60883
Sep 9, 202419.9519.9519.6019.8019.80625
Sep 6, 202419.9020.0019.6519.9019.901,264
Sep 5, 202419.7519.8519.7519.8519.85260
Sep 4, 202419.8519.9019.8519.8519.85324
Sep 3, 202419.8019.9019.7019.9019.90344
Sep 2, 202420.0020.0019.6519.8019.80489
Aug 30, 202420.0020.0020.0020.0020.00363
Aug 29, 202420.0020.0019.6520.0020.00397
Aug 28, 202419.9520.0019.6520.0020.00587
Aug 27, 202419.8520.0019.6520.0020.00528
Aug 26, 202419.8519.9519.5519.9519.95438
Aug 23, 202419.8019.9019.7019.8519.85357
Aug 22, 202419.9519.9519.1019.3519.355,094
Aug 21, 202420.1020.1019.6519.6519.65479
Aug 20, 202419.6520.0019.6520.0020.001,056
Aug 19, 202420.0020.0019.6519.9019.90573
Aug 16, 202419.9020.1019.6020.0020.00851
Aug 14, 202420.0020.1020.0020.0020.00292
Aug 13, 202420.2020.2020.0020.0020.00419
Aug 12, 202420.0020.2019.8519.8519.85613
Aug 9, 202419.9020.0019.9019.9019.901,503
Aug 8, 202419.9019.9019.8019.8519.85271
Aug 7, 202419.4519.9019.4519.9019.90410
Aug 6, 202419.4520.0019.4520.0020.006,167
Aug 5, 202419.9519.9519.4019.4519.451,177
Aug 2, 202419.7020.0019.7019.9519.95555
Aug 1, 202419.9520.0019.8020.0020.00794
Jul 31, 202419.8020.0019.8019.8019.80339
Jul 30, 202419.8519.9019.8019.8019.801,288
Jul 29, 202420.0020.0019.8019.8019.8037
Jul 26, 202419.8020.0019.8020.0020.00342
Jul 25, 202419.7020.0019.6020.0020.00877
Jul 24, 202420.0020.0019.7519.7519.751,357
Jul 23, 202420.0020.0019.7519.9519.95111
Jul 22, 202420.0020.0019.6019.8519.851,267
Jul 19, 202420.2020.2020.0020.0020.00171
Jul 18, 202420.2020.3019.7020.0020.001,202
Jul 17, 202420.3020.3019.6519.9519.951,736
Jul 16, 202420.2020.3020.0020.3020.301,249
Jul 15, 202420.3020.3020.1020.2020.20522
Jul 12, 202420.1020.3020.1020.1020.10758
Jul 11, 202420.4020.4020.1020.3020.30919
Jul 10, 202420.2020.4020.2020.4020.40325
Jul 9, 202420.4020.4020.2020.2020.203,162
Jul 8, 202420.4020.5020.3020.4020.40460
Jul 5, 202420.4020.5020.3020.4020.401,278
Jul 4, 202420.4020.4020.3020.4020.40453
Jul 3, 202420.2020.4020.2020.4020.40361
Jul 2, 202420.4020.4020.2020.3020.301,352
Jul 1, 202420.6020.6020.2020.4020.401,864
Jun 28, 202420.5020.6020.3020.5020.501,143
Jun 27, 202420.2020.5020.2020.3020.301,769
Jun 26, 202420.5020.6020.2020.5020.50883
Jun 25, 202420.2020.5020.2020.5020.50882
Jun 24, 202420.3020.5020.2020.2020.20926
Jun 21, 202420.5020.5020.4020.4020.40252
Jun 20, 202420.3020.5020.3020.5020.50315
Jun 19, 202420.5020.5020.1020.4020.40751
Jun 18, 202420.4020.5020.4020.4020.40379
Jun 17, 202420.4020.4020.1020.4020.404,439
Jun 14, 202420.4020.4020.2020.4020.40546
Jun 13, 202420.2020.3020.1020.3020.30592
Jun 12, 202420.2020.2020.0020.2020.20282
Jun 11, 202419.9020.2019.9020.0020.00119
Jun 10, 202420.0020.2019.9019.9019.902,027
Jun 7, 202419.6520.0019.4520.0020.001,811
Jun 6, 202419.5019.6519.4019.6519.65334
Jun 5, 202419.6519.8019.5019.8019.80514
Jun 4, 202419.7519.8019.7019.7519.75191
Jun 3, 202419.8519.8519.5019.6019.60960
May 31, 202419.7020.0018.8019.3019.301,862
May 29, 202419.9019.9019.2519.4019.401,555
May 28, 202419.9020.0019.6019.9519.952,030
May 27, 202419.9020.0019.8520.0020.001,008
May 24, 202419.8520.0019.8519.9019.901,024
May 23, 202420.2020.2019.8520.0020.00312
May 22, 202420.1020.2019.8020.2020.20687
May 21, 202420.4020.4020.1020.1020.101,630
May 20, 202420.5020.7020.0020.0020.001,531
May 17, 202420.3020.5020.3020.5020.501,263
May 16, 202420.3020.3020.0020.3020.30529
May 15, 202420.2020.5019.9520.5020.502,033
May 14, 2024 1.25 Dividend
May 14, 202420.9020.9019.0020.3020.3011,807
May 13, 202421.1021.6021.1021.6020.358,195
May 10, 202420.8021.1020.5021.0019.786,393
May 9, 202420.2021.0019.8020.5019.313,745
May 8, 202420.2020.3019.9020.0018.846,750
May 7, 202418.8520.3018.8020.0018.848,393
May 6, 202419.2519.3018.8019.2518.14979
May 2, 202418.8019.3018.8018.9017.81373
Apr 30, 202418.8019.2518.8018.8017.711,186
Apr 29, 202419.0019.3518.8018.8517.761,215
Apr 26, 202419.0019.4018.8519.0017.905,316
Apr 25, 202419.0519.0518.8019.0017.90498
Apr 24, 202418.8019.0518.8018.9017.81867
Apr 23, 202418.8019.0518.8018.8017.711,228
Apr 22, 202419.0519.1018.8018.8017.716,319
Apr 19, 202418.8019.0518.8019.0017.90185
Apr 18, 202419.0519.0518.7519.0017.90323
Apr 17, 202419.0519.0518.8019.0517.95618
Apr 16, 202418.9519.0518.6018.8017.71795
Apr 15, 202418.9019.0518.3018.9517.853,376
Apr 12, 202418.4518.9518.2018.3517.292,267
Apr 11, 202418.2018.4518.2018.2017.151,203
Apr 10, 202418.1018.6018.1018.2517.191,616
Apr 9, 202418.4518.6518.1018.5517.482,711