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

Warsaw - Delayed Quote PLN

Mirbud S.A. (MRB.WA)

Compare
13.05
-0.19
(-1.44%)
At close: April 17 at 5:00:00 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.1613.2912.9213.0513.05103,168
Apr 16, 202513.1513.2912.9913.2413.2458,101
Apr 15, 202513.2413.4413.0813.1613.16180,828
Apr 14, 202513.0013.2712.9913.1613.16126,770
Apr 11, 202513.0313.1612.8312.8512.85184,017
Apr 10, 202513.2013.3112.7013.0013.00243,464
Apr 9, 202512.6012.8012.4112.4912.49218,770
Apr 8, 202512.5212.9212.4312.8612.86197,597
Apr 7, 202511.9512.4211.4612.3712.37421,678
Apr 4, 202512.7212.9812.0012.3012.30471,575
Apr 3, 202513.0013.2012.7012.8012.80219,826
Apr 2, 202513.5013.5313.1313.2513.2592,074
Apr 1, 202513.1813.5813.1813.3813.38128,868
Mar 31, 202513.6213.6212.9413.1813.18501,534
Mar 28, 202513.8413.9213.5413.6613.66141,345
Mar 27, 202514.0414.0413.7013.8413.84191,914
Mar 26, 202514.3014.4013.9614.0414.04129,833
Mar 25, 202514.1814.3613.9614.3014.30150,504
Mar 24, 202514.2814.4414.1814.2614.2688,929
Mar 21, 202514.1414.3013.9414.3014.30185,796
Mar 20, 202514.1814.2814.0214.1614.16119,721
Mar 19, 202514.3014.3014.1414.1814.1848,376
Mar 18, 202514.4614.6814.1614.2614.26176,645
Mar 17, 202514.3614.6614.3014.4414.44220,826
Mar 14, 202514.2214.3614.0214.2814.28146,629
Mar 13, 202514.1614.4813.9414.2014.20352,319
Mar 12, 202513.6414.2413.5814.2014.20371,791
Mar 11, 202513.7213.8813.4613.4613.46145,276
Mar 10, 202514.0014.0813.6013.7213.72120,490
Mar 7, 202513.7614.2013.5014.0014.00456,975
Mar 6, 202513.7013.9013.5213.7213.72213,400
Mar 5, 202512.9013.7812.9013.5413.54392,608
Mar 4, 202513.1613.1612.6012.7612.76280,987
Mar 3, 202513.2413.3212.9813.2013.20114,722
Feb 28, 202513.1613.4413.1213.2813.28143,033
Feb 27, 202513.6213.6413.3213.3613.36102,024
Feb 26, 202513.0613.6213.0613.6013.60131,743
Feb 25, 202513.1013.2012.9413.0613.06127,512
Feb 24, 202513.3813.4013.1613.2613.2687,074
Feb 21, 202513.4013.5213.2413.4413.44103,806
Feb 20, 202513.6013.6013.4013.4013.40141,862
Feb 19, 202513.9013.9013.3013.4613.46239,550
Feb 18, 202513.5013.8213.4213.8013.80228,092
Feb 17, 202513.5813.8613.4613.5013.50142,270
Feb 14, 202513.6413.6613.3613.4613.46174,987
Feb 13, 202513.6413.7413.2413.5413.54273,650
Feb 12, 202513.7414.0413.4413.6413.64373,037
Feb 11, 202513.6413.8613.4813.6413.64350,748
Feb 10, 202512.8813.5812.8813.5413.54491,833
Feb 7, 202512.7413.0012.6012.8212.82220,237
Feb 6, 202512.2012.7612.2012.7412.74203,384
Feb 5, 202512.4012.5412.0812.1412.14135,686
Feb 4, 202512.3012.7012.1212.4012.40174,651
Feb 3, 202512.1012.3812.0012.2412.2493,160
Jan 31, 202512.4812.6012.1412.2812.28169,682
Jan 30, 202512.4612.6212.3212.4012.4077,193
Jan 29, 202512.5013.1012.3812.4612.46200,084
Jan 28, 202512.7613.0012.2012.4412.44192,895
Jan 27, 202512.7212.8012.3612.6812.68193,438
Jan 24, 202512.8613.1612.6812.8812.88406,564
Jan 23, 202512.6212.9412.3412.6812.68322,773
Jan 22, 202512.0612.5811.8012.4412.44364,117
Jan 21, 202511.8612.0211.6811.8011.80228,476
Jan 20, 202511.2611.9211.1411.8411.84430,687
Jan 17, 202511.1611.3611.1211.2411.2475,005
Jan 16, 202511.3611.3811.1011.1011.10269,757
Jan 15, 202511.1411.4411.1411.2611.26161,734
Jan 14, 202511.1011.2210.9411.1211.12455,105
Jan 13, 202511.3211.4010.9211.0211.02151,610
Jan 10, 202511.3411.4411.1811.3211.32140,484
Jan 9, 202511.2411.3411.0411.2211.22183,873
Jan 8, 202511.3811.4011.2011.2211.22171,644
Jan 7, 202511.7211.9611.3411.3611.36248,285
Jan 3, 202511.7012.1011.7011.7011.70243,157
Jan 2, 202512.0012.1211.7411.7811.78264,676
Dec 30, 202411.9612.1011.7211.8811.88295,252
Dec 27, 202412.0012.1411.8611.9611.96126,056
Dec 23, 202412.1412.2411.7012.1012.10485,527
Dec 20, 202411.8612.1411.5612.1412.14317,997
Dec 19, 202411.2412.1811.1011.9611.96381,924
Dec 18, 202411.0011.7010.7811.3211.32404,485
Dec 17, 202410.9811.1210.6810.9010.90262,800
Dec 16, 202410.9011.1610.8211.0011.00299,822
Dec 13, 202410.6211.2010.5610.8610.86231,470
Dec 12, 202410.6010.7810.5410.6610.66110,745
Dec 11, 202410.6010.7810.4610.7010.70163,999
Dec 10, 202410.6210.7410.3410.7010.70236,706
Dec 9, 202410.6810.8410.5610.7410.74256,626
Dec 6, 202410.6010.9610.5210.8010.80171,309
Dec 5, 202410.7010.8010.4210.5210.52303,347
Dec 4, 202410.7610.9010.3410.5610.56137,268
Dec 3, 202410.6610.8610.2210.7210.72400,843
Dec 2, 202410.9811.0410.6810.7210.72148,730
Nov 29, 202410.7611.0410.7610.8610.8694,938
Nov 28, 202410.9011.0810.8010.8010.8086,727
Nov 27, 202411.0011.1010.8410.9010.9059,888
Nov 26, 202410.9611.1010.8611.0011.0092,085
Nov 25, 202411.3611.3610.9610.9810.98138,421
Nov 22, 202411.5411.5410.6011.3611.36688,228
Nov 21, 202411.7011.7011.4011.5211.52199,132
Nov 20, 202411.2411.7211.2211.6811.68147,360
Nov 19, 202411.8011.8011.1211.2411.24345,329
Nov 18, 202411.7611.8811.0811.7811.78211,470
Nov 15, 202411.6211.8211.4011.8211.82181,077
Nov 14, 202411.6011.7011.2011.6011.60168,092
Nov 13, 202411.5611.6411.3011.5411.5494,735
Nov 12, 202411.6011.9411.2411.6011.60270,949
Nov 8, 202411.4211.6411.1011.6011.60255,567
Nov 7, 202411.0011.5010.8611.3611.36184,236
Nov 6, 202410.6611.1410.6610.9610.96113,981
Nov 5, 202410.9611.0810.3410.6610.66294,873
Nov 4, 202411.0011.1410.8210.8610.86119,490
Oct 31, 202411.1211.1610.9411.0211.02176,334
Oct 30, 202411.1411.2811.0811.1611.1687,948
Oct 29, 202411.3011.4611.1611.1611.16118,169
Oct 28, 202411.6811.7211.3011.3211.32128,811
Oct 25, 202411.7411.9211.6011.6211.62157,904
Oct 24, 202411.1011.7811.0811.7011.70314,668
Oct 23, 202411.1011.1610.8211.0211.02176,868
Oct 22, 202411.3011.3011.0011.0411.04183,736
Oct 21, 202411.3011.4611.0811.2611.26116,633
Oct 18, 202411.2611.3611.1811.3011.30329,005
Oct 17, 202411.3411.5011.1811.2811.28136,681
Oct 16, 202411.2211.5011.1411.5011.50518,318
Oct 15, 202411.5011.5011.2011.2411.24224,829
Oct 14, 202411.5011.7411.3011.3611.36126,031
Oct 11, 202411.7011.8411.6011.6011.60156,774
Oct 10, 202411.8212.0211.6411.7011.7085,249
Oct 9, 202411.8011.9211.6011.8011.8086,631
Oct 8, 202411.5811.8811.4611.8011.80109,495
Oct 7, 202411.6411.7811.4011.6411.64170,423
Oct 4, 202411.7211.8811.6811.7011.7094,239
Oct 3, 202411.8612.0011.7011.7211.72126,858
Oct 2, 202411.8612.1011.8012.0012.0081,640
Oct 1, 202412.0412.0611.8411.9011.90113,225
Sep 30, 202412.4212.4212.0012.1012.10116,825
Sep 27, 202412.3012.6011.9212.4212.42256,593
Sep 26, 202412.2212.4811.7812.0012.00397,938
Sep 25, 202413.0613.0612.3012.3612.36215,496
Sep 24, 202412.9613.1412.8613.0613.0694,884
Sep 23, 202413.3213.3412.8012.9612.96178,928
Sep 20, 202412.5213.2012.4813.2013.20691,805
Sep 19, 202412.7012.8012.2612.3612.36178,508
Sep 18, 202411.6812.8011.6412.6212.62590,046
Sep 17, 202411.8011.8611.4811.6411.64161,866
Sep 16, 202411.4211.8811.4211.7011.70175,066
Sep 13, 202411.4211.5611.3411.4611.4637,581
Sep 12, 202411.4211.6811.3211.4011.40170,867
Sep 11, 202411.6411.6811.3811.3811.38122,313
Sep 10, 202411.2211.6811.1611.5611.56331,581
Sep 9, 202411.7011.7611.2211.2611.26265,730
Sep 6, 202411.5411.9611.4211.6411.64451,535
Sep 5, 202411.5811.7411.2411.4011.40272,271
Sep 4, 202411.5611.6611.2211.4411.44502,060
Sep 3, 202412.0612.1811.5211.5811.581,056,342
Sep 2, 202412.5412.6812.0212.0412.04652,996
Aug 30, 202412.9812.9812.1412.6812.68218,849
Aug 29, 202412.7013.1812.6412.9412.94161,731
Aug 28, 202413.0813.0812.8412.9412.9455,431
Aug 27, 202413.0213.0612.8612.9412.9490,890
Aug 26, 202413.0013.0612.7613.0013.00109,832
Aug 23, 202413.0413.1612.8613.0013.00182,480
Aug 22, 202413.1613.1812.7813.0413.04192,201
Aug 21, 202413.0613.3412.8013.0013.00168,305
Aug 20, 202412.9613.0612.6012.9812.98149,944
Aug 19, 202413.0613.0612.6012.7612.76155,817
Aug 16, 202412.9213.2012.7813.0613.06105,564
Aug 14, 202413.3213.3612.8412.8612.86144,319
Aug 13, 202413.4813.6813.1013.2013.20143,148
Aug 12, 202413.3613.9013.3013.4813.48246,629
Aug 9, 202412.7413.5412.6813.3613.36201,584
Aug 8, 202412.8412.8412.4012.5612.56193,489
Aug 7, 202412.6012.9412.4012.5612.56188,928
Aug 6, 202412.9613.3212.3412.5012.50288,118
Aug 5, 202412.5413.1011.8012.9612.96801,468
Aug 2, 202413.9013.9013.2613.3413.34253,798
Aug 1, 202414.0014.0013.6213.9013.9096,285
Jul 31, 202414.0014.1213.8813.9413.94102,201
Jul 30, 202413.8014.1213.8013.8613.8663,465
Jul 29, 202414.3014.4014.0014.0014.0070,546
Jul 26, 202414.1614.4614.0614.3014.30155,596
Jul 25, 202414.3814.4013.9014.1014.10154,971
Jul 24, 202414.3214.4814.0614.2414.24151,897
Jul 23, 202414.3414.4814.1414.2214.22138,527
Jul 22, 202414.3214.5414.1814.3214.32162,425
Jul 19, 202413.9214.2613.8814.2214.22225,014
Jul 18, 202413.5814.0413.3213.9613.96248,593
Jul 17, 202413.1013.7413.1013.5213.52265,344
Jul 16, 202413.5813.6213.0613.2013.20220,761
Jul 15, 202413.5013.7813.2213.5613.56213,605
Jul 12, 202414.0814.0813.4213.5013.50354,681
Jul 11, 202413.8614.0813.3214.0814.08415,704
Jul 10, 202414.2014.2813.8613.8613.86133,983
Jul 9, 202414.2414.4814.1614.1814.18130,720
Jul 8, 202414.0614.6613.8214.2414.24235,029
Jul 5, 202414.3214.3413.9814.0214.02259,493
Jul 4, 202414.5014.5814.1014.3414.34134,503
Jul 3, 202414.5014.8814.2014.4014.40189,349
Jul 2, 202415.1815.1814.2414.4014.40267,778
Jul 1, 202414.9815.7414.6014.8814.88612,357
Jun 28, 202413.9615.1013.9014.9814.98369,319
Jun 27, 202414.3014.4413.8213.9813.98200,478
Jun 26, 2024 0.21 Dividend
Jun 26, 202414.2814.5213.8414.2014.20287,104
Jun 25, 202414.4014.6014.0414.3614.15368,500
Jun 24, 202413.7414.3013.6414.3014.09378,539
Jun 21, 202413.4213.7613.4213.6813.48176,171
Jun 20, 202413.1413.6813.0213.4213.22302,725
Jun 19, 202412.7213.4212.7213.1612.97340,682
Jun 18, 202412.5412.6012.3012.5012.32161,799
Jun 17, 202412.6012.6812.3812.4012.22178,278
Jun 14, 202412.9012.9612.3012.7412.55397,158
Jun 13, 202411.6212.7611.6212.7612.57689,280
Jun 12, 202411.2211.6611.2211.6011.43284,719
Jun 11, 202411.0411.5811.0411.1811.02161,979
Jun 10, 202411.5811.5811.0611.1010.94148,652
Jun 7, 202411.5011.7011.3611.4011.23111,714
Jun 6, 202411.3011.8411.2211.5211.35225,947
Jun 5, 202411.3811.6011.0611.3411.17246,320
Jun 4, 202411.6011.6011.1211.3011.13147,100
Jun 3, 202411.6611.8811.3211.4811.31117,607
May 31, 202411.5411.6211.1611.5011.33124,322
May 29, 202411.7211.7211.3211.5411.37152,358
May 28, 202411.8211.9811.6811.7211.55156,647
May 27, 202412.0612.1611.7612.0011.82166,287
May 24, 202411.4012.4011.4011.9011.73383,279
May 23, 202411.7611.9611.4611.5011.33176,896
May 22, 202411.7011.8211.2611.6611.49229,276
May 21, 202412.0412.0411.6011.7011.53209,182
May 20, 202411.9412.1811.8412.0411.86158,608
May 17, 202412.2612.3011.8011.9011.73287,848
May 16, 202411.7412.6011.5612.2012.02825,920
May 15, 202411.1011.7610.9611.6811.51737,930
May 14, 202410.4811.0010.3610.9610.80320,364
May 13, 20249.8010.489.7210.3410.191,096,042
May 10, 202410.4010.5810.2410.5810.43238,174
May 9, 202410.5010.6010.1810.1810.03219,395
May 8, 202410.3010.6010.3010.4610.31208,647
May 7, 202410.2010.3810.0010.3010.15165,671
May 6, 20249.9010.469.8110.2010.05284,045
May 2, 20249.909.949.829.879.7330,689
Apr 30, 20249.839.959.789.869.7249,046
Apr 29, 20249.959.959.709.789.6472,912
Apr 26, 20249.739.979.739.909.76187,320
Apr 25, 20249.729.809.549.709.5674,101
Apr 24, 20249.709.909.539.759.61160,666
Apr 23, 20249.499.709.419.689.54247,535
Apr 22, 20249.319.559.259.489.34135,134
Apr 19, 20249.389.429.259.339.1952,488
Apr 18, 20249.339.559.259.469.3264,510
Apr 17, 20249.059.429.059.299.1577,424

Related Tickers

TRK.WA Trakcja S.A.
2.2500
+0.90%
 
BW3.BE Babcock International Group PLC
8.81
+1.38%
 
ERB.WA Erbud S.A.
38.10
+2.28%
 
PXM.WA Polimex-Mostostal S.A.
3.8000
+4.40%
 
AJ3.BE Acciona SA
116.20
+1.48%
 
FBF.F Budimex SA
148.55
+0.92%
 
POS.VI PORR AG
28.05
-3.61%
 
MDF.MC Duro Felguera, S.A.
0.2970
+3.48%
 
STR.VI Strabag SE
69.90
-2.78%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.3055
-1.45%