Historia Transakcji spółki - BLO
| Lp |
Czas |
Kurs |
Wolumen |
| 146 | 17:00:00 | 25.70 | 1 | | 145 | 17:00:00 | 25.70 | 64 | | 144 | 17:00:00 | 25.70 | 100 | | 143 | 16:48:49 | 25.70 | 155 | | 142 | 16:47:49 | 25.70 | 11 | | 141 | 16:47:35 | 25.70 | 99 | | 140 | 16:47:35 | 25.70 | 39 | | 139 | 16:47:13 | 25.70 | 48 | | 138 | 16:47:13 | 25.70 | 35 | | 137 | 16:47:13 | 25.70 | 2 | | 136 | 16:47:13 | 25.70 | 2 | | 135 | 16:42:12 | 25.65 | 2139 | | 134 | 16:42:12 | 25.65 | 500 | | 133 | 16:42:04 | 25.65 | 393 | | 132 | 16:42:04 | 25.65 | 245 | | 131 | 16:42:04 | 25.60 | 5 | | 130 | 16:39:47 | 25.65 | 100 | | 129 | 16:39:12 | 25.65 | 17 | | 128 | 16:39:12 | 25.60 | 100 | | 127 | 16:39:12 | 25.60 | 50 | | 126 | 16:39:12 | 25.60 | 36 | | 125 | 16:39:12 | 25.55 | 297 | | 124 | 16:37:14 | 25.55 | 3 | | 123 | 16:36:18 | 25.50 | 58 | | 122 | 16:32:38 | 25.50 | 157 | | 121 | 16:32:10 | 25.50 | 1 | | 120 | 16:31:50 | 25.40 | 4 | | 119 | 16:31:24 | 25.50 | 1 | | 118 | 16:31:17 | 25.50 | 87 | | 117 | 16:28:29 | 25.50 | 196 | | 116 | 16:18:16 | 25.45 | 589 | | 115 | 16:17:51 | 25.30 | 100 | | 114 | 16:05:31 | 25.20 | 1 | | 113 | 16:05:31 | 25.20 | 1 | | 112 | 16:05:09 | 25.30 | 138 | | 111 | 16:05:09 | 25.30 | 765 | | 110 | 16:05:09 | 25.30 | 25 | | 109 | 16:05:09 | 25.35 | 87 | | 108 | 15:56:37 | 25.45 | 1 | | 107 | 15:36:03 | 25.30 | 17 | | 106 | 15:32:36 | 25.30 | 1 | | 105 | 15:32:36 | 25.30 | 352 | | 104 | 15:32:36 | 25.30 | 2 | | 103 | 15:31:35 | 25.45 | 24 | | 102 | 15:21:06 | 25.50 | 96 | | 101 | 15:20:44 | 25.50 | 100 | | 100 | 15:19:32 | 25.50 | 131 | | 99 | 15:17:51 | 25.30 | 1 | | 98 | 15:03:20 | 25.50 | 111 | | 97 | 14:59:58 | 25.50 | 14 | | 96 | 14:59:58 | 25.50 | 86 | | 95 | 14:54:25 | 25.50 | 5 | | 94 | 14:52:18 | 25.30 | 1 | | 93 | 14:52:18 | 25.30 | 16 | | 92 | 14:52:18 | 25.35 | 1 | | 91 | 14:52:18 | 25.35 | 2 | | 90 | 14:33:49 | 25.50 | 150 | | 89 | 14:32:46 | 25.50 | 1 | | 88 | 14:32:46 | 25.50 | 5 | | 87 | 14:32:46 | 25.50 | 14 | | 86 | 14:31:26 | 25.50 | 9 | | 85 | 14:31:26 | 25.45 | 91 | | 84 | 14:15:31 | 25.45 | 19 | | 83 | 14:07:44 | 25.45 | 50 | | 82 | 14:04:16 | 25.45 | 1 | | 81 | 14:04:16 | 25.45 | 39 | | 80 | 13:47:46 | 25.50 | 130 | | 79 | 13:35:43 | 25.50 | 2 | | 78 | 13:35:33 | 25.45 | 40 | | 77 | 13:23:39 | 25.45 | 136 | | 76 | 13:23:39 | 25.45 | 138 | | 75 | 13:23:17 | 25.45 | 77 | | 74 | 13:16:33 | 25.45 | 115 | | 73 | 13:15:25 | 25.45 | 1 | | 72 | 13:12:27 | 25.45 | 45 | | 71 | 13:10:34 | 25.45 | 100 | | 70 | 13:09:37 | 25.45 | 42 | | 69 | 13:09:37 | 25.45 | 26 | | 68 | 13:09:18 | 25.40 | 10 | | 67 | 13:09:18 | 25.40 | 12 | | 66 | 13:09:18 | 25.40 | 10 | | 65 | 13:02:54 | 25.20 | 60 | | 64 | 12:52:01 | 25.40 | 2 | | 63 | 12:40:56 | 25.40 | 5 | | 62 | 12:34:41 | 25.30 | 660 | | 61 | 12:34:24 | 25.30 | 100 | | 60 | 12:34:24 | 25.35 | 195 | | 59 | 12:31:51 | 25.30 | 1 | | 58 | 12:31:51 | 25.30 | 39 | | 57 | 12:24:26 | 25.40 | 40 | | 56 | 12:13:59 | 25.40 | 7 | | 55 | 11:53:12 | 25.40 | 134 | | 54 | 11:38:17 | 25.10 | 40 | | 53 | 11:38:17 | 25.10 | 60 | | 52 | 11:11:01 | 25.40 | 1 | | 51 | 11:11:01 | 25.40 | 137 | | 50 | 11:11:01 | 25.40 | 102 | | 49 | 11:11:01 | 25.35 | 100 | | 48 | 11:11:01 | 25.35 | 55 | | 47 | 11:09:39 | 25.05 | 45 | | 46 | 11:09:39 | 25.10 | 255 | | 45 | 10:51:04 | 25.05 | 20 | | 44 | 10:51:04 | 25.10 | 60 | | 43 | 10:49:13 | 25.35 | 20 | | 42 | 10:41:42 | 25.40 | 3 | | 41 | 10:35:27 | 25.40 | 1 | | 40 | 10:35:27 | 25.40 | 1 | | 39 | 10:28:48 | 25.40 | 1 | | 38 | 10:28:48 | 25.25 | 4 | | 37 | 10:27:02 | 25.25 | 70 | | 36 | 10:23:38 | 25.00 | 486 | | 35 | 10:23:38 | 25.00 | 2 | | 34 | 10:23:38 | 25.00 | 4 | | 33 | 10:23:38 | 25.00 | 150 | | 32 | 10:23:38 | 25.00 | 5 | | 31 | 10:23:38 | 25.05 | 25 | | 30 | 10:23:38 | 25.10 | 8 | | 29 | 10:18:46 | 25.10 | 1 | | 28 | 10:18:25 | 25.10 | 6 | | 27 | 10:17:06 | 25.25 | 26 | | 26 | 10:15:22 | 25.30 | 10 | | 25 | 10:13:40 | 25.10 | 35 | | 24 | 09:59:28 | 25.40 | 1 | | 23 | 09:59:28 | 25.40 | 3 | | 22 | 09:56:48 | 25.10 | 15 | | 21 | 09:51:14 | 25.40 | 2 | | 20 | 09:50:15 | 25.10 | 10 | | 19 | 09:33:44 | 25.40 | 18 | | 18 | 09:33:44 | 25.40 | 33 | | 17 | 09:32:54 | 25.05 | 47 | | 16 | 09:32:54 | 25.10 | 5 | | 15 | 09:32:54 | 25.10 | 46 | | 14 | 09:32:54 | 25.15 | 31 | | 13 | 09:32:54 | 25.15 | 35 | | 12 | 09:32:54 | 25.20 | 1 | | 11 | 09:30:23 | 25.35 | 1 | | 10 | 09:26:47 | 25.20 | 1 | | 9 | 09:06:22 | 25.35 | 17 | | 8 | 09:06:22 | 25.35 | 33 | | 7 | 09:06:19 | 25.40 | 11 | | 6 | 09:02:42 | 25.35 | 35 | | 5 | 09:02:42 | 25.35 | 31 | | 4 | 09:00:02 | 25.40 | 1 | | 3 | 09:00:00 | 25.40 | 3 | | 2 | 09:00:00 | 25.40 | 1 | | 1 | 09:00:00 | 25.40 | 1 | | 0 | 09:00:00 | 25.40 | 5 | | Historia Transakcji spółki - BLO
| Lp |
Wolumen |
Wartość |
% |
| 25.00 | 647 | 16,175.00 | 5.19 % | | 25.05 | 137 | 3,431.85 | 1.10 % | | 25.10 | 541 | 13,579.10 | 4.36 % | | 25.15 | 66 | 1,659.90 | 0.53 % | | 25.20 | 64 | 1,612.80 | 0.52 % | | 25.25 | 100 | 2,525.00 | 0.81 % | | 25.30 | 2228 | 56,368.40 | 18.10 % | | 25.35 | 577 | 14,626.95 | 4.70 % | | 25.40 | 549 | 13,944.60 | 4.48 % | | 25.45 | 1534 | 39,040.30 | 12.54 % | | 25.50 | 1354 | 34,527.00 | 11.09 % | | 25.55 | 300 | 7,665.00 | 2.46 % | | 25.60 | 191 | 4,889.60 | 1.57 % | | 25.65 | 3394 | 87,056.10 | 27.96 % | | 25.70 | 556 | 14,289.20 | 4.59 % | | Razem: | 12238 | 311390.8 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,33.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,76.5h3m-3,-16h3m-3,-16h3m-3,-16h3M166.01,76.5h3m-3,-16h3m-3,-16h3m-3,-16h3M26.5, 14.01v4m20,-4v4m21,-4v4m20,-4v4m20,-4v4m20,-4v4m20,-4v4M26.5,79.01v4m20,-4v4m21,-4v4m20,-4v4m20,-4v4m20,-4v4m20,-4v4M5.5, 14.5h164v68h-164z' fill='none'/></g><g stroke='%230000ff'><path d='M8.5,42.5l1,-2l2,2l2,4l1,-7l2,-4l2,-5l1,3l2,-5l2,-8l1,6l2,4l2,23l2,-1l1,-5l2,3l2,-2l1,-6l2,6l2,4l1,-5l2,2l2,-3l1,3l2,5l2,-5l1,-8l2,-4l2,6l1,-3l2,-1l2,2l1,1l2,-4l2,0l2,2l1,2l2,-2l2,3l1,-1l2,2l2,5l1,-3l2,-2l2,2l1,-2l2,-2l2,-1l1,3l2,6l2,-2l1,-2l2,-2l2,-2l1,2l2,-3l2,0l1,0l2,0l2,-1l2,-2l1,3l2,0l2,7l1,-3l2,-2l2,-7l1,5l2,2l2,3l1,-4l2,0l2,-1l1,-3l2,3l2,5l1,0l2,1l2,0l1,-2l2,-2l2,0l2,-3l1,1l2,2l2,-1l1,4l2,-3l2,6l1,0l2,10l2,6l1,-5l2,16' fill='none'/></g><g style='font-family:SCP;font-size:12.5px;fill:%23000000'><text x='5' y='10' text-anchor='start' textLength='33.5'>WIG20</text><text x='92' y='10' text-anchor='middle' textLength='80.4'>21-Kwi 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='80.5' textLength='26.8'>3640</text><text x='173' y='64.5' textLength='26.8'>3650</text><text x='173' y='48.5' textLength='26.8'>3660</text><text x='173' y='32.5' textLength='26.8'>3670</text><g text-anchor='middle'><text x='26' y='94' textLength='13.4'>10</text><text x='67' y='94' textLength='13.4'>12</text><text x='107' y='94' textLength='13.4'>14</text><text x='147' y='94' textLength='13.4'>16</text></g></g></svg>)
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,41.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,79.5h3m-3,-15h3m-3,-16h3m-3,-15h3m-3,-16h3M166.01,79.5h3m-3,-15h3m-3,-16h3m-3,-15h3m-3,-16h3M18.5, 14.01v4m24,-4v4m25,-4v4m24,-4v4m24,-4v4m25,-4v4m24,-4v4M18.5,79.01v4m24,-4v4m25,-4v4m24,-4v4m24,-4v4m25,-4v4m24,-4v4M5.5, 14.5h164v68h-164z' fill='none'/></g><g stroke='%230000ff'><path d='M8.5,35.5l2,2l2,-5l2,-4l2,-4l2,0l2,0l2,-4l2,1l2,1l2,5l2,-2l2,3l2,2l2,-1l2,7l2,1l2,11l2,6l3,-7l2,-1l2,0l2,5l2,5l2,-3l2,3l2,-3l2,-2l2,6l2,-2l2,-4l2,-1l2,4l2,-1l2,4l2,1l2,-4l2,3l2,5l2,-6l2,4l2,4l2,-4l2,4l2,7l2,5l2,-3l2,-1l2,-6l2,-9l2,1' fill='none'/></g><g style='font-family:SCP;font-size:12.5px;fill:%23000000'><text x='5' y='10' text-anchor='start' textLength='26.8'>^SPX</text><text x='89' y='10' text-anchor='middle' textLength='80.4'>21-Kwi 19:40</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='83.5' textLength='26.8'>7060</text><text x='173' y='68.5' textLength='26.8'>7080</text><text x='173' y='52.5' textLength='26.8'>7100</text><text x='173' y='37.5' textLength='26.8'>7120</text><text x='173' y='21.5' textLength='26.8'>7140</text><g text-anchor='middle'><text x='18' y='94' textLength='13.4'>16</text><text x='67' y='94' textLength='13.4'>18</text><text x='115' y='94' textLength='13.4'>20</text><text x='162' y='94' textLength='13.4'>22</text></g></g></svg>)
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,23.5h149' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,76.5h3m-3,-21h3m-3,-22h3M152.01,76.5h3m-3,-21h3m-3,-22h3M18.5, 14.01v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4M18.5,79.01v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4m12,-4v4M5.5, 14.5h150v68h-150z' fill='none'/></g><g stroke='%230000ff'><path d='M8.5,23.5l1,0l2,0l1,-3l2,4l1,0l2,0l1,1l2,1l1,1l2,-2l1,1l2,1l1,-2l2,1l1,3l2,-2l1,2l2,1l1,0l2,1l1,0l2,3l1,-1l2,1l1,-2l2,1l1,0l2,-3l1,-2l2,1l1,1l2,2l1,1l2,0l1,0l2,1l1,-1l2,3l1,7l2,5l1,-5l2,-2l1,1l2,5l1,1l2,-2l1,1l2,0l1,1l2,-2l1,-1l2,2l1,-6l2,1l1,-2l2,-1l1,7l2,2l1,-1l2,-3l1,-4l2,0l1,2l2,-3l1,2l2,-6l1,18l2,-5l1,9l2,0l1,-3l2,-1l1,5l2,2l1,2l2,14l1,-6l2,-8' fill='none'/></g><g style='font-family:SCP;font-size:12.5px;fill:%23000000'><text x='5' y='10' text-anchor='start' textLength='40.2'>EURUSD</text><text x='95' y='10' text-anchor='middle' textLength='80.4'>21-Kwi 19:40</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='159' y='80.5' textLength='40.2'>1.1725</text><text x='159' y='59.5' textLength='40.2'>1.1750</text><text x='159' y='37.5' textLength='40.2'>1.1775</text><g text-anchor='middle'><text x='30' y='94' textLength='6.7'>4</text><text x='54' y='94' textLength='6.7'>8</text><text x='78' y='94' textLength='13.4'>12</text><text x='102' y='94' textLength='13.4'>16</text><text x='126' y='94' textLength='13.4'>20</text><text x='148' y='94' textLength='13.4'>24</text></g></g></svg>)