- Akcje GPW •
- MBANK SA (MBK) •
- Transakcje
Transakcje MBK (MBANK)
312.40-4.40(-1.39%)MBANK SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 23.09.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:40:16 | 202 | 312.4000 | -4.40 | (-1.39%) | 5 | 1 562 |
| 09:40:16 | 201 | 312.4000 | -4.40 | (-1.39%) | 20 | 6 248 |
| 09:40:16 | 200 | 312.0000 | -4.80 | (-1.52%) | 1 | 312 |
| 09:40:16 | 199 | 312.0000 | -4.80 | (-1.52%) | 55 | 17 160 |
| 09:38:58 | 198 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:58 | 197 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:58 | 196 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:58 | 195 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:58 | 194 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:58 | 193 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:57 | 192 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:57 | 191 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:57 | 190 | 311.8000 | -5.00 | (-1.58%) | 10 | 3 118 |
| 09:38:57 | 189 | 311.8000 | -5.00 | (-1.58%) | 30 | 9 354 |
| 09:36:40 | 188 | 310.2000 | -6.60 | (-2.08%) | 6 | 1 861 |
| 09:36:40 | 187 | 310.6000 | -6.20 | (-1.96%) | 21 | 6 523 |
| 09:36:40 | 186 | 310.8000 | -6.00 | (-1.89%) | 17 | 5 284 |
| 09:36:40 | 185 | 311.6000 | -5.20 | (-1.64%) | 56 | 17 450 |
| 09:36:34 | 184 | 312.8000 | -4.00 | (-1.26%) | 17 | 5 318 |
| 09:36:14 | 183 | 310.6000 | -6.20 | (-1.96%) | 36 | 11 182 |
| 09:36:14 | 182 | 310.6000 | -6.20 | (-1.96%) | 20 | 6 212 |
| 09:36:14 | 181 | 310.6000 | -6.20 | (-1.96%) | 21 | 6 523 |
| 09:36:14 | 180 | 311.0000 | -5.80 | (-1.83%) | 7 | 2 177 |
| 09:36:14 | 179 | 311.2000 | -5.60 | (-1.77%) | 1 | 311 |
| 09:36:14 | 178 | 311.2000 | -5.60 | (-1.77%) | 15 | 4 668 |
| 09:35:55 | 177 | 311.0000 | -5.80 | (-1.83%) | 14 | 4 354 |
| 09:35:55 | 176 | 311.4000 | -5.40 | (-1.70%) | 21 | 6 539 |
| 09:35:55 | 175 | 311.4000 | -5.40 | (-1.70%) | 23 | 7 162 |
| 09:35:55 | 174 | 311.8000 | -5.00 | (-1.58%) | 21 | 6 548 |
| 09:35:55 | 173 | 311.8000 | -5.00 | (-1.58%) | 20 | 6 236 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:35:55 | 172 | 311.8000 | -5.00 | (-1.58%) | 1 | 312 |
| 09:34:44 | 171 | 313.4000 | -3.40 | (-1.07%) | 1 | 313 |
| 09:34:44 | 170 | 312.8000 | -4.00 | (-1.26%) | 10 | 3 128 |
| 09:34:44 | 169 | 312.6000 | -4.20 | (-1.33%) | 10 | 3 126 |
| 09:30:32 | 168 | 311.2000 | -5.60 | (-1.77%) | 12 | 3 734 |
| 09:30:32 | 167 | 311.4000 | -5.40 | (-1.70%) | 21 | 6 539 |
| 09:30:32 | 166 | 311.6000 | -5.20 | (-1.64%) | 21 | 6 544 |
| 09:30:32 | 165 | 312.2000 | -4.60 | (-1.45%) | 23 | 7 181 |
| 09:30:32 | 164 | 312.2000 | -4.60 | (-1.45%) | 1 | 312 |
| 09:30:32 | 163 | 312.2000 | -4.60 | (-1.45%) | 3 | 937 |
| 09:30:32 | 162 | 312.2000 | -4.60 | (-1.45%) | 19 | 5 932 |
| 09:29:19 | 161 | 312.2000 | -4.60 | (-1.45%) | 2 | 624 |
| 09:28:15 | 160 | 312.2000 | -4.60 | (-1.45%) | 5 | 1 561 |
| 09:27:09 | 159 | 314.0000 | -2.80 | (-0.88%) | 21 | 6 594 |
| 09:27:09 | 158 | 314.8000 | -2.00 | (-0.63%) | 3 | 944 |
| 09:26:08 | 157 | 312.6000 | -4.20 | (-1.33%) | 18 | 5 627 |
| 09:26:08 | 156 | 312.6000 | -4.20 | (-1.33%) | 1 | 313 |
| 09:25:57 | 155 | 312.4000 | -4.40 | (-1.39%) | 32 | 9 997 |
| 09:25:55 | 154 | 312.4000 | -4.40 | (-1.39%) | 14 | 4 374 |
| 09:25:55 | 153 | 312.0000 | -4.80 | (-1.52%) | 9 | 2 808 |
| 09:25:55 | 152 | 312.0000 | -4.80 | (-1.52%) | 1 | 312 |
| 09:25:43 | 151 | 310.6000 | -6.20 | (-1.96%) | 88 | 27 333 |
| 09:25:38 | 150 | 310.2000 | -6.60 | (-2.08%) | 1 | 310 |
| 09:25:35 | 149 | 310.0000 | -6.80 | (-2.15%) | 1 | 310 |
| 09:25:33 | 148 | 309.6000 | -7.20 | (-2.27%) | 1 | 310 |
| 09:25:33 | 147 | 310.0000 | -6.80 | (-2.15%) | 10 | 3 100 |
| 09:25:32 | 146 | 310.0000 | -6.80 | (-2.15%) | 2 | 620 |
| 09:25:29 | 145 | 310.0000 | -6.80 | (-2.15%) | 1 | 310 |
| 09:25:29 | 144 | 310.0000 | -6.80 | (-2.15%) | 18 | 5 580 |
| 09:25:29 | 143 | 310.0000 | -6.80 | (-2.15%) | 5 | 1 550 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:25:28 | 142 | 310.0000 | -6.80 | (-2.15%) | 2 | 620 |
| 09:24:54 | 141 | 310.0000 | -6.80 | (-2.15%) | 2 | 620 |
| 09:23:59 | 140 | 310.6000 | -6.20 | (-1.96%) | 19 | 5 901 |
| 09:23:59 | 139 | 310.6000 | -6.20 | (-1.96%) | 2 | 621 |
| 09:23:57 | 138 | 311.0000 | -5.80 | (-1.83%) | 54 | 16 794 |
| 09:23:57 | 137 | 311.0000 | -5.80 | (-1.83%) | 87 | 27 057 |
| 09:23:52 | 136 | 310.6000 | -6.20 | (-1.96%) | 10 | 3 106 |
| 09:23:52 | 135 | 310.0000 | -6.80 | (-2.15%) | 2 | 620 |
| 09:23:48 | 134 | 310.0000 | -6.80 | (-2.15%) | 22 | 6 820 |
| 09:23:48 | 133 | 310.0000 | -6.80 | (-2.15%) | 7 | 2 170 |
| 09:23:48 | 132 | 310.0000 | -6.80 | (-2.15%) | 2 | 620 |
| 09:23:30 | 131 | 310.0000 | -6.80 | (-2.15%) | 2 | 620 |
| 09:23:20 | 130 | 310.2000 | -6.60 | (-2.08%) | 1 | 310 |
| 09:23:19 | 129 | 311.8000 | -5.00 | (-1.58%) | 17 | 5 301 |
| 09:23:17 | 128 | 311.8000 | -5.00 | (-1.58%) | 17 | 5 301 |
| 09:23:13 | 127 | 311.6000 | -5.20 | (-1.64%) | 2 | 623 |
| 09:23:13 | 126 | 310.0000 | -6.80 | (-2.15%) | 12 | 3 720 |
| 09:23:13 | 125 | 310.2000 | -6.60 | (-2.08%) | 8 | 2 482 |
| 09:23:13 | 124 | 310.2000 | -6.60 | (-2.08%) | 4 | 1 241 |
| 09:23:13 | 123 | 310.2000 | -6.60 | (-2.08%) | 22 | 6 824 |
| 09:23:13 | 122 | 310.2000 | -6.60 | (-2.08%) | 11 | 3 412 |
| 09:23:13 | 121 | 310.4000 | -6.40 | (-2.02%) | 18 | 5 587 |
| 09:23:13 | 120 | 310.4000 | -6.40 | (-2.02%) | 25 | 7 760 |
| 09:23:04 | 119 | 310.6000 | -6.20 | (-1.96%) | 2 | 621 |
| 09:22:56 | 118 | 310.4000 | -6.40 | (-2.02%) | 1 | 310 |
| 09:22:53 | 117 | 311.4000 | -5.40 | (-1.70%) | 42 | 13 079 |
| 09:22:53 | 116 | 311.4000 | -5.40 | (-1.70%) | 20 | 6 228 |
| 09:22:53 | 115 | 311.2000 | -5.60 | (-1.77%) | 42 | 13 070 |
| 09:22:50 | 114 | 310.6000 | -6.20 | (-1.96%) | 25 | 7 765 |
| 09:22:49 | 113 | 311.2000 | -5.60 | (-1.77%) | 50 | 15 560 |
| 09:22:48 | 112 | 311.2000 | -5.60 | (-1.77%) | 50 | 15 560 |
| 09:22:44 | 111 | 310.8000 | -6.00 | (-1.89%) | 18 | 5 594 |
| 09:22:44 | 110 | 310.8000 | -6.00 | (-1.89%) | 1 | 311 |
| 09:22:42 | 109 | 311.0000 | -5.80 | (-1.83%) | 2 | 622 |
| 09:22:38 | 108 | 310.2000 | -6.60 | (-2.08%) | 2 | 620 |
| 09:22:32 | 107 | 310.2000 | -6.60 | (-2.08%) | 37 | 11 477 |
| 09:22:32 | 106 | 310.2000 | -6.60 | (-2.08%) | 3 | 931 |
| 09:22:32 | 105 | 310.2000 | -6.60 | (-2.08%) | 17 | 5 273 |
| 09:22:32 | 104 | 310.6000 | -6.20 | (-1.96%) | 23 | 7 144 |
| 09:22:32 | 103 | 310.8000 | -6.00 | (-1.89%) | 20 | 6 216 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLBRE0000012 |
|---|---|
| Data debiutu: | 06.10.1992 |
| Liczba akcji: | 42 336 982 |
| Kapitalizacja: | 13 226 072 753 |
| Sektor: | GPW: Banki |
mBank jest uniwersalnym bankiem komercyjnym. Oferta banku obejmuje usługi dla firm oraz klientów indywidualnych, a także leasing, faktoring, usługi... mBank jest uniwersalnym bankiem komercyjnym. Oferta banku obejmuje usługi dla firm oraz klientów indywidualnych, a także leasing, faktoring, usługi maklerskie, usługi z zakresu private banking oraz wealth management. W skład Grupy wchodzi również mBank Hipoteczny.
| Nazwa: | MBANK SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Senatorska 18, 00-950, Warszawa, POLSKA |
| CEO: | Cezary Stypułkowski |
| NIP: | 5260215088 |
| REGON: | 001254524 |
| KRS: | 0000025237 |
| Telefon: | +48 (22) 829 00 00 |
| WWW: | http://www.mbank.pl/ |
