Mo-BRUK S.A. MBR
GPW · Poland · Industrial Services
PLN 395.00-0.50 (-0.13%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 395.00 | -0.13% | PLN 395.50 | PLN 398.00 | PLN 386.50 | 2.82K |
| 2026-09-30 | PLN 395.50 | -0.13% | PLN 393.00 | PLN 398.50 | PLN 393.00 | 953 |
| 2026-09-29 | PLN 396.00 | -0.38% | PLN 397.50 | PLN 399.50 | PLN 390.50 | 1.55K |
| 2026-09-28 | PLN 397.50 | +0.38% | PLN 396.00 | PLN 399.00 | PLN 386.00 |
| 2.50K |
| 2026-09-25 | PLN 396.00 | -1.61% | PLN 405.00 | PLN 406.00 | PLN 396.00 | 3.20K |
| 2026-09-24 | PLN 402.50 | -0.98% | PLN 407.00 | PLN 408.00 | PLN 399.00 | 2.13K |
| 2026-09-23 | PLN 406.50 | +0.37% | PLN 405.00 | PLN 407.00 | PLN 399.50 | 1.86K |
| 2026-09-22 | PLN 405.00 | -0.12% | PLN 405.50 | PLN 405.50 | PLN 399.00 | 2.82K |
| 2026-09-21 | PLN 405.50 | +1.12% | PLN 398.00 | PLN 408.50 | PLN 398.00 | 3.80K |
| 2026-09-18 | PLN 401.00 | -0.25% | PLN 402.00 | PLN 404.00 | PLN 395.00 | 6.87K |
| 2026-09-17 | PLN 402.00 | 0.00% | PLN 401.50 | PLN 408.00 | PLN 398.00 | 2.22K |
| 2026-09-16 | PLN 402.00 | 0.00% | PLN 400.00 | PLN 405.00 | PLN 397.00 | 2.27K |
| 2026-09-15 | PLN 402.00 | -0.74% | PLN 405.50 | PLN 405.50 | PLN 396.00 | 2.35K |
| 2026-09-14 | PLN 405.00 | -1.70% | PLN 408.50 | PLN 411.00 | PLN 401.00 | 2.02K |
| 2026-09-11 | PLN 412.00 | +1.85% | PLN 404.00 | PLN 412.00 | PLN 401.00 | 4.78K |
| 2026-09-10 | PLN 404.50 | -1.10% | PLN 410.00 | PLN 414.00 | PLN 398.50 | 8.97K |
| 2026-09-09 | PLN 409.00 | -1.21% | PLN 413.00 | PLN 416.50 | PLN 404.00 | 4.62K |
| 2026-09-08 | PLN 414.00 | +1.60% | PLN 409.50 | PLN 415.00 | PLN 405.50 | 3.47K |
| 2026-09-07 | PLN 407.50 | +0.87% | PLN 405.00 | PLN 414.00 | PLN 401.50 | 4.29K |
| 2026-09-04 | PLN 404.00 | +0.87% | PLN 400.00 | PLN 404.00 | PLN 395.50 | 5.17K |
| 2026-09-03 | PLN 400.50 | +0.63% | PLN 400.50 | PLN 400.50 | PLN 395.00 | 3.10K |
| 2026-09-02 | PLN 398.00 | +1.92% | PLN 395.00 | PLN 405.00 | PLN 392.50 | 8.79K |
| 2026-09-01 | PLN 390.50 | +0.13% | PLN 391.00 | PLN 391.50 | PLN 385.00 | 5.33K |
| 2026-08-31 | PLN 390.00 | 0.00% | PLN 390.50 | PLN 395.00 | PLN 384.50 | 8.05K |
| 2026-08-28 | PLN 390.00 | -2.50% | PLN 400.00 | PLN 400.00 | PLN 383.00 | 17.38K |
| 2026-08-27 | PLN 400.00 | +7.96% | PLN 384.50 | PLN 406.00 | PLN 384.50 | 23.31K |
| 2026-08-26 | PLN 370.50 | +2.21% | PLN 365.00 | PLN 376.00 | PLN 363.00 | 15.37K |
| 2026-08-25 | PLN 362.50 | -1.09% | PLN 366.50 | PLN 369.50 | PLN 360.50 | 4.14K |
| 2026-08-24 | PLN 366.50 | -1.61% | PLN 372.50 | PLN 372.50 | PLN 365.50 | 1.58K |
| 2026-08-21 | PLN 372.50 | -0.13% | PLN 371.50 | PLN 375.50 | PLN 368.50 | 1.77K |
| 2026-08-20 | PLN 373.00 | -0.53% | PLN 376.00 | PLN 378.00 | PLN 370.50 | 1.42K |
| 2026-08-19 | PLN 375.00 | -0.27% | PLN 374.00 | PLN 376.50 | PLN 370.50 | 11.88K |
| 2026-08-18 | PLN 376.00 | +0.13% | PLN 378.00 | PLN 378.00 | PLN 373.00 | 1.64K |
| 2026-08-17 | PLN 375.50 | -1.18% | PLN 378.00 | PLN 382.00 | PLN 374.00 | 2.66K |
| 2026-08-14 | PLN 380.00 | -0.39% | PLN 381.50 | PLN 385.00 | PLN 377.00 | 2.67K |
| 2026-08-13 | PLN 381.50 | +1.06% | PLN 378.00 | PLN 381.50 | PLN 373.00 | 3.79K |
| 2026-08-12 | PLN 377.50 | -0.26% | PLN 380.00 | PLN 383.00 | PLN 377.00 | 1.27K |
| 2026-08-11 | PLN 378.50 | -1.94% | PLN 386.00 | PLN 388.50 | PLN 377.00 | 4.06K |
| 2026-08-10 | PLN 386.00 | +1.31% | PLN 377.00 | PLN 389.00 | PLN 377.00 | 5.77K |
| 2026-08-07 | PLN 381.00 | +0.26% | PLN 379.00 | PLN 383.50 | PLN 375.00 | 3.79K |
| 2026-08-06 | PLN 380.00 | +0.26% | PLN 379.00 | PLN 384.00 | PLN 374.50 | 9.56K |
| 2026-08-05 | PLN 379.00 | -0.79% | PLN 381.00 | PLN 383.00 | PLN 376.50 | 2.28K |
| 2026-08-04 | PLN 382.00 | +0.53% | PLN 376.00 | PLN 385.00 | PLN 376.00 | 2.57K |
| 2026-08-03 | PLN 380.00 | 0.00% | PLN 375.00 | PLN 381.50 | PLN 374.50 | 3.66K |
| 2026-07-31 | PLN 380.00 | +1.47% | PLN 375.00 | PLN 382.00 | PLN 374.00 | 3.63K |
| 2026-07-30 | PLN 374.50 | -0.66% | PLN 380.00 | PLN 381.50 | PLN 371.50 | 5.13K |
| 2026-07-29 | PLN 377.00 | -3.21% | PLN 375.00 | PLN 380.00 | PLN 373.00 | 6.50K |
| 2026-07-28 | PLN 389.50 | +0.78% | PLN 387.00 | PLN 392.00 | PLN 386.00 | 6.32K |
| 2026-07-27 | PLN 386.50 | -0.77% | PLN 389.50 | PLN 390.00 | PLN 386.00 | 3.24K |
| 2026-07-24 | PLN 389.50 | +1.70% | PLN 380.00 | PLN 390.00 | PLN 380.00 | 8.31K |
| 2026-07-23 | PLN 383.00 | +0.26% | PLN 383.00 | PLN 386.50 | PLN 379.50 | 7.11K |
| 2026-07-22 | PLN 382.00 | +1.33% | PLN 376.50 | PLN 385.50 | PLN 373.50 | 11.64K |
| 2026-07-21 | PLN 377.00 | -0.79% | PLN 380.00 | PLN 380.00 | PLN 372.50 | 4.50K |
| 2026-07-20 | PLN 380.00 | +1.60% | PLN 374.50 | PLN 380.50 | PLN 372.00 | 10.06K |
| 2026-07-17 | PLN 374.00 | -1.06% | PLN 378.00 | PLN 378.00 | PLN 370.50 | 1.89K |
| 2026-07-16 | PLN 378.00 | +0.53% | PLN 375.50 | PLN 378.00 | PLN 372.50 | 12.29K |
| 2026-07-15 | PLN 376.00 | +0.13% | PLN 375.50 | PLN 377.00 | PLN 370.50 | 4.00K |
| 2026-07-14 | PLN 375.50 | 0.00% | PLN 376.50 | PLN 377.00 | PLN 371.00 | 2.09K |
| 2026-07-13 | PLN 375.50 | +0.54% | PLN 373.50 | PLN 377.00 | PLN 369.00 | 5.82K |
| 2026-07-10 | PLN 373.50 | -0.93% | PLN 380.00 | PLN 381.00 | PLN 373.50 | 3.18K |
| 2026-07-09 | PLN 377.00 | +0.53% | PLN 378.50 | PLN 381.00 | PLN 375.00 | 2.48K |
| 2026-07-08 | PLN 375.00 | -2.09% | PLN 383.50 | PLN 388.00 | PLN 370.00 | 4.77K |
| 2026-07-07 | PLN 383.00 | +1.06% | PLN 380.00 | PLN 392.00 | PLN 375.00 | 8.85K |
| 2026-07-06 | PLN 379.00 | +0.53% | PLN 377.00 | PLN 380.00 | PLN 369.50 | 3.02K |
| 2026-07-03 | PLN 377.00 | +2.45% | PLN 368.00 | PLN 379.50 | PLN 367.50 | 3.51K |
| 2026-07-02 | PLN 368.00 | +1.10% | PLN 364.00 | PLN 368.50 | PLN 364.00 | 1.34K |
| 2026-07-01 | PLN 364.00 | -0.41% | PLN 366.00 | PLN 368.00 | PLN 364.00 | 1.91K |
| 2026-06-30 | PLN 365.50 | -0.81% | PLN 369.00 | PLN 370.00 | PLN 364.50 | 2.57K |
| 2026-06-29 | PLN 368.50 | 0.00% | PLN 368.50 | PLN 372.00 | PLN 365.00 | 1.69K |
| 2026-06-26 | PLN 368.50 | 0.00% | PLN 365.00 | PLN 368.50 | PLN 361.00 | 1.28K |
| 2026-06-25 | PLN 368.50 | +1.80% | PLN 362.00 | PLN 368.50 | PLN 360.50 | 1.12K |
| 2026-06-24 | PLN 362.00 | -1.36% | PLN 362.50 | PLN 370.00 | PLN 358.50 | 4.27K |
| 2026-06-23 | PLN 367.00 | -1.21% | PLN 368.50 | PLN 370.00 | PLN 358.00 | 2.86K |
| 2026-06-22 | PLN 371.50 | +0.41% | PLN 371.00 | PLN 378.00 | PLN 367.50 | 3.91K |
| 2026-06-19 | PLN 370.00 | +1.37% | PLN 366.00 | PLN 377.00 | PLN 365.00 | 8.12K |
| 2026-06-18 | PLN 365.00 | +1.96% | PLN 357.00 | PLN 365.00 | PLN 354.00 | 5.05K |
| 2026-06-17 | PLN 358.00 | +0.85% | PLN 354.50 | PLN 360.00 | PLN 353.00 | 2.58K |
| 2026-06-16 | PLN 355.00 | -1.25% | PLN 358.50 | PLN 361.00 | PLN 351.00 | 3.99K |
| 2026-06-15 | PLN 359.50 | +1.27% | PLN 358.00 | PLN 363.50 | PLN 355.00 | 3.94K |
| 2026-06-12 | PLN 355.00 | -0.56% | PLN 355.00 | PLN 360.00 | PLN 353.50 | 2.39K |
| 2026-06-11 | PLN 357.00 | -0.83% | PLN 356.00 | PLN 360.00 | PLN 353.00 | 1.51K |
| 2026-06-10 | PLN 360.00 | -0.41% | PLN 361.50 | PLN 364.50 | PLN 355.50 | 2.64K |
| 2026-06-09 | PLN 361.50 | -0.14% | PLN 364.00 | PLN 365.00 | PLN 358.00 | 1.83K |
| 2026-06-08 | PLN 362.00 | -0.82% | PLN 364.00 | PLN 364.00 | PLN 356.50 | 2.44K |
| 2026-06-05 | PLN 365.00 | +1.11% | PLN 358.00 | PLN 365.00 | PLN 357.50 | 1.82K |
| 2026-06-03 | PLN 361.00 | +0.70% | PLN 358.50 | PLN 366.00 | PLN 358.50 | 2.27K |
| 2026-06-02 | PLN 358.50 | -0.42% | PLN 360.00 | PLN 365.00 | PLN 355.50 | 5.63K |
| 2026-06-01 | PLN 360.00 | +0.56% | PLN 362.00 | PLN 364.50 | PLN 355.00 | 2.35K |
| 2026-05-29 | PLN 358.00 | -2.19% | PLN 360.00 | PLN 369.50 | PLN 355.00 | 3.70K |
| 2026-05-28 | PLN 366.00 | +0.41% | PLN 360.00 | PLN 367.00 | PLN 353.50 | 2.52K |