Historia Transakcji spółki - BRS
| Lp |
Czas |
Kurs |
Wolumen |
| 430 | 17:00:09 | 4.80 | 146.179 | | 429 | 17:00:09 | 4.80 | 145.201 | | 428 | 17:00:09 | 4.80 | 145.179 | | 427 | 17:00:09 | 4.80 | 145.148 | | 426 | 17:00:09 | 4.80 | 145.128 | | 425 | 17:00:09 | 4.80 | 144.728 | | 424 | 17:00:09 | 4.80 | 144.718 | | 423 | 17:00:09 | 4.80 | 144.708 | | 422 | 17:00:09 | 4.80 | 144.702 | | 421 | 17:00:09 | 4.80 | 144.619 | | 420 | 17:00:09 | 4.80 | 144.139 | | 419 | 17:00:09 | 4.80 | 143.702 | | 418 | 17:00:09 | 4.80 | 143.447 | | 417 | 17:00:09 | 4.80 | 143.287 | | 416 | 17:00:09 | 4.80 | 143.063 | | 415 | 16:48:59 | 4.83 | 142.939 | | 414 | 16:48:59 | 4.83 | 142.938 | | 413 | 16:48:59 | 4.83 | 142.939 | | 412 | 16:48:59 | 4.83 | 142.938 | | 411 | 16:48:59 | 4.83 | 142.939 | | 410 | 16:48:59 | 4.83 | 142.938 | | 409 | 16:48:59 | 4.83 | 142.939 | | 408 | 16:48:59 | 4.83 | 142.938 | | 407 | 16:48:59 | 4.83 | 142.939 | | 406 | 16:48:59 | 4.83 | 142.938 | | 405 | 16:48:59 | 4.83 | 142.939 | | 404 | 16:48:59 | 4.83 | 142.938 | | 403 | 16:48:59 | 4.83 | 142.939 | | 402 | 16:48:59 | 4.83 | 142.938 | | 401 | 16:41:22 | 4.83 | 142.921 | | 400 | 16:39:30 | 4.84 | 142.663 | | 399 | 16:39:30 | 4.84 | 142.563 | | 398 | 16:39:30 | 4.84 | 142.663 | | 397 | 16:39:30 | 4.84 | 142.563 | | 396 | 16:27:20 | 4.84 | 142.363 | | 395 | 16:27:19 | 4.84 | 142.328 | | 394 | 16:27:20 | 4.84 | 142.363 | | 393 | 16:27:19 | 4.84 | 142.328 | | 392 | 16:27:20 | 4.84 | 142.363 | | 391 | 16:27:19 | 4.84 | 142.328 | | 390 | 16:27:20 | 4.84 | 142.363 | | 389 | 16:27:19 | 4.84 | 142.328 | | 388 | 16:27:20 | 4.84 | 142.363 | | 387 | 16:27:19 | 4.84 | 142.328 | | 386 | 16:27:20 | 4.84 | 142.363 | | 385 | 16:27:19 | 4.84 | 142.328 | | 384 | 16:27:20 | 4.84 | 142.363 | | 383 | 16:27:19 | 4.84 | 142.328 | | 382 | 16:23:46 | 4.84 | 142.028 | | 381 | 16:23:46 | 4.84 | 142.028 | | 380 | 16:23:46 | 4.84 | 142.028 | | 379 | 16:23:46 | 4.84 | 142.028 | | 378 | 16:23:46 | 4.84 | 142.028 | | 377 | 16:23:46 | 4.84 | 142.028 | | 376 | 16:23:46 | 4.84 | 142.028 | | 375 | 16:23:46 | 4.84 | 142.028 | | 374 | 16:23:01 | 4.84 | 142.023 | | 373 | 16:22:39 | 4.84 | 142.013 | | 372 | 16:22:39 | 4.84 | 141.951 | | 371 | 16:22:02 | 4.84 | 141.803 | | 370 | 16:22:02 | 4.84 | 141.803 | | 369 | 16:22:02 | 4.84 | 141.803 | | 368 | 16:22:02 | 4.84 | 141.803 | | 367 | 16:22:02 | 4.84 | 141.803 | | 366 | 16:22:02 | 4.84 | 141.803 | | 365 | 16:22:02 | 4.84 | 141.803 | | 364 | 16:22:02 | 4.84 | 141.803 | | 363 | 16:20:17 | 4.84 | 141.39 | | 362 | 16:20:17 | 4.84 | 141.341 | | 361 | 16:20:17 | 4.84 | 141.273 | | 360 | 16:10:19 | 4.84 | 141.228 | | 359 | 16:10:19 | 4.84 | 141.228 | | 358 | 16:10:19 | 4.84 | 141.228 | | 357 | 16:10:19 | 4.84 | 141.228 | | 356 | 16:10:19 | 4.84 | 141.228 | | 355 | 16:10:19 | 4.84 | 141.228 | | 354 | 16:10:19 | 4.84 | 141.228 | | 353 | 16:10:19 | 4.84 | 141.228 | | 352 | 16:10:19 | 4.84 | 141.228 | | 351 | 16:08:43 | 4.84 | 141.128 | | 350 | 16:08:43 | 4.84 | 141.128 | | 349 | 16:08:43 | 4.84 | 141.128 | | 348 | 16:08:43 | 4.84 | 141.128 | | 347 | 16:08:43 | 4.84 | 141.128 | | 346 | 16:08:43 | 4.84 | 141.128 | | 345 | 16:08:43 | 4.84 | 141.128 | | 344 | 16:08:43 | 4.84 | 141.128 | | 343 | 16:08:43 | 4.84 | 141.128 | | 342 | 16:02:36 | 4.84 | 140.828 | | 341 | 16:02:31 | 4.84 | 140.778 | | 340 | 16:02:31 | 4.84 | 140.738 | | 339 | 15:59:53 | 4.84 | 140.728 | | 338 | 15:59:53 | 4.84 | 140.728 | | 337 | 15:59:53 | 4.84 | 140.728 | | 336 | 15:59:53 | 4.84 | 140.728 | | 335 | 15:59:53 | 4.84 | 140.728 | | 334 | 15:59:53 | 4.84 | 140.728 | | 333 | 15:59:53 | 4.84 | 140.728 | | 332 | 15:44:04 | 4.84 | 140.703 | | 331 | 15:44:04 | 4.84 | 140.703 | | 330 | 15:44:04 | 4.84 | 140.703 | | 329 | 15:44:04 | 4.84 | 140.703 | | 328 | 15:44:04 | 4.84 | 140.703 | | 327 | 15:44:04 | 4.84 | 140.703 | | 326 | 15:44:04 | 4.84 | 140.703 | | 325 | 15:44:04 | 4.84 | 140.703 | | 324 | 15:35:57 | 4.83 | 140.699 | | 323 | 15:35:21 | 4.83 | 140.349 | | 322 | 15:32:27 | 4.84 | 140.299 | | 321 | 15:32:14 | 4.82 | 140.289 | | 320 | 15:32:14 | 4.82 | 140.229 | | 319 | 15:32:27 | 4.84 | 140.299 | | 318 | 15:32:14 | 4.82 | 140.289 | | 317 | 15:32:14 | 4.82 | 140.229 | | 316 | 15:32:27 | 4.84 | 140.299 | | 315 | 15:32:14 | 4.82 | 140.289 | | 314 | 15:32:14 | 4.82 | 140.229 | | 313 | 15:32:27 | 4.84 | 140.299 | | 312 | 15:32:14 | 4.82 | 140.289 | | 311 | 15:32:14 | 4.82 | 140.229 | | 310 | 15:32:27 | 4.84 | 140.299 | | 309 | 15:32:14 | 4.82 | 140.289 | | 308 | 15:32:14 | 4.82 | 140.229 | | 307 | 15:32:27 | 4.84 | 140.299 | | 306 | 15:32:14 | 4.82 | 140.289 | | 305 | 15:32:14 | 4.82 | 140.229 | | 304 | 15:32:27 | 4.84 | 140.299 | | 303 | 15:32:14 | 4.82 | 140.289 | | 302 | 15:32:14 | 4.82 | 140.229 | | 301 | 15:31:39 | 4.85 | 140.219 | | 300 | 15:31:35 | 4.83 | 140.209 | | 299 | 15:27:09 | 4.85 | 139.709 | | 298 | 15:27:09 | 4.85 | 139.709 | | 297 | 15:27:09 | 4.85 | 139.709 | | 296 | 15:27:09 | 4.85 | 139.709 | | 295 | 15:27:09 | 4.85 | 139.709 | | 294 | 15:27:09 | 4.85 | 139.709 | | 293 | 15:27:09 | 4.85 | 139.709 | | 292 | 15:26:00 | 4.84 | 139.692 | | 291 | 15:26:00 | 4.84 | 139.692 | | 290 | 15:26:00 | 4.84 | 139.692 | | 289 | 15:26:00 | 4.84 | 139.692 | | 288 | 15:26:00 | 4.84 | 139.692 | | 287 | 15:26:00 | 4.84 | 139.692 | | 286 | 15:26:00 | 4.84 | 139.692 | | 285 | 15:26:00 | 4.84 | 139.692 | | 284 | 15:23:48 | 4.85 | 137.692 | | 283 | 15:23:48 | 4.84 | 137.691 | | 282 | 15:23:48 | 4.84 | 137.686 | | 281 | 15:23:48 | 4.84 | 137.676 | | 280 | 15:23:48 | 4.84 | 137.67 | | 279 | 15:23:48 | 4.84 | 137.66 | | 278 | 15:23:48 | 4.85 | 137.692 | | 277 | 15:23:48 | 4.84 | 137.691 | | 276 | 15:23:48 | 4.84 | 137.686 | | 275 | 15:23:48 | 4.84 | 137.676 | | 274 | 15:23:48 | 4.84 | 137.67 | | 273 | 15:23:48 | 4.84 | 137.66 | | 272 | 15:23:48 | 4.85 | 137.692 | | 271 | 15:23:48 | 4.84 | 137.691 | | 270 | 15:23:48 | 4.84 | 137.686 | | 269 | 15:23:48 | 4.84 | 137.676 | | 268 | 15:23:48 | 4.84 | 137.67 | | 267 | 15:23:48 | 4.84 | 137.66 | | 266 | 15:23:48 | 4.85 | 137.692 | | 265 | 15:23:48 | 4.84 | 137.691 | | 264 | 15:23:48 | 4.84 | 137.686 | | 263 | 15:23:48 | 4.84 | 137.676 | | 262 | 15:23:48 | 4.84 | 137.67 | | 261 | 15:23:48 | 4.84 | 137.66 | | 260 | 15:23:48 | 4.85 | 137.692 | | 259 | 15:23:48 | 4.84 | 137.691 | | 258 | 15:23:48 | 4.84 | 137.686 | | 257 | 15:23:48 | 4.84 | 137.676 | | 256 | 15:23:48 | 4.84 | 137.67 | | 255 | 15:23:48 | 4.84 | 137.66 | | 254 | 15:23:48 | 4.85 | 137.692 | | 253 | 15:23:48 | 4.84 | 137.691 | | 252 | 15:23:48 | 4.84 | 137.686 | | 251 | 15:23:48 | 4.84 | 137.676 | | 250 | 15:23:48 | 4.84 | 137.67 | | 249 | 15:23:48 | 4.84 | 137.66 | | 248 | 15:16:44 | 4.83 | 137.65 | | 247 | 15:16:44 | 4.83 | 137.269 | | 246 | 15:16:44 | 4.83 | 137.219 | | 245 | 15:16:44 | 4.83 | 136.935 | | 244 | 15:16:44 | 4.83 | 137.65 | | 243 | 15:16:44 | 4.83 | 137.269 | | 242 | 15:16:44 | 4.83 | 137.219 | | 241 | 15:16:44 | 4.83 | 136.935 | | 240 | 15:16:44 | 4.83 | 137.65 | | 239 | 15:16:44 | 4.83 | 137.269 | | 238 | 15:16:44 | 4.83 | 137.219 | | 237 | 15:16:44 | 4.83 | 136.935 | | 236 | 15:16:44 | 4.83 | 137.65 | | 235 | 15:16:44 | 4.83 | 137.269 | | 234 | 15:16:44 | 4.83 | 137.219 | | 233 | 15:16:44 | 4.83 | 136.935 | | 232 | 15:16:44 | 4.83 | 137.65 | | 231 | 15:16:44 | 4.83 | 137.269 | | 230 | 15:16:44 | 4.83 | 137.219 | | 229 | 15:16:44 | 4.83 | 136.935 | | 228 | 15:16:44 | 4.83 | 137.65 | | 227 | 15:16:44 | 4.83 | 137.269 | | 226 | 15:16:44 | 4.83 | 137.219 | | 225 | 15:16:44 | 4.83 | 136.935 | | 224 | 15:06:16 | 4.84 | 136.545 | | 223 | 15:06:16 | 4.82 | 136.334 | | 222 | 15:06:16 | 4.82 | 136.261 | | 221 | 15:06:16 | 4.82 | 136.251 | | 220 | 15:06:16 | 4.82 | 136.245 | | 219 | 15:04:29 | 4.81 | 135.945 | | 218 | 15:04:29 | 4.81 | 135.665 | | 217 | 15:04:22 | 4.81 | 135.655 | | 216 | 14:59:11 | 4.80 | 135.365 | | 215 | 14:58:40 | 4.81 | 134.838 | | 214 | 14:58:38 | 4.81 | 134.742 | | 213 | 14:56:52 | 4.79 | 134.628 | | 212 | 14:56:52 | 4.79 | 134.568 | | 211 | 14:56:52 | 4.80 | 134.268 | | 210 | 14:54:50 | 4.79 | 133.628 | | 209 | 14:50:03 | 4.81 | 133.348 | | 208 | 14:43:36 | 4.81 | 133.33 | | 207 | 14:36:35 | 4.81 | 133.222 | | 206 | 14:35:41 | 4.80 | 133.162 | | 205 | 14:35:37 | 4.80 | 133.013 | | 204 | 14:34:19 | 4.80 | 132.013 | | 203 | 14:26:18 | 4.80 | 131.542 | | 202 | 14:26:18 | 4.80 | 131.527 | | 201 | 14:23:23 | 4.80 | 131.404 | | 200 | 14:20:55 | 4.80 | 131.395 | | 199 | 14:17:39 | 4.77 | 131.163 | | 198 | 14:17:39 | 4.77 | 130.937 | | 197 | 14:17:39 | 4.77 | 130.935 | | 196 | 14:17:39 | 4.77 | 130.435 | | 195 | 14:17:39 | 4.77 | 130.311 | | 194 | 14:17:39 | 4.77 | 130.301 | | 193 | 14:17:39 | 4.77 | 130.295 | | 192 | 14:17:39 | 4.77 | 129.295 | | 191 | 14:17:39 | 4.77 | 128.995 | | 190 | 14:17:30 | 4.78 | 128.645 | | 189 | 14:17:30 | 4.78 | 127.645 | | 188 | 14:17:30 | 4.78 | 127.372 | | 187 | 14:17:30 | 4.78 | 127.022 | | 186 | 14:17:30 | 4.78 | 126.695 | | 185 | 14:17:30 | 4.78 | 126.295 | | 184 | 14:17:30 | 4.79 | 125.995 | | 183 | 14:17:30 | 4.79 | 125.668 | | 182 | 14:17:30 | 4.79 | 125.323 | | 181 | 14:17:30 | 4.79 | 125.313 | | 180 | 14:17:30 | 4.80 | 125.137 | | 179 | 14:17:30 | 4.80 | 125.136 | | 178 | 14:05:35 | 4.83 | 125.095 | | 177 | 14:04:18 | 4.83 | 124.975 | | 176 | 13:59:49 | 4.83 | 124.954 | | 175 | 13:59:49 | 4.83 | 124.473 | | 174 | 13:59:49 | 4.83 | 124.472 | | 173 | 13:59:49 | 4.83 | 124.444 | | 172 | 13:59:49 | 4.83 | 124.273 | | 171 | 13:59:49 | 4.83 | 124.128 | | 170 | 13:55:43 | 4.82 | 123.954 | | 169 | 13:55:32 | 4.83 | 123.754 | | 168 | 13:53:50 | 4.81 | 123.742 | | 167 | 13:53:50 | 4.81 | 123.626 | | 166 | 13:53:50 | 4.81 | 123.625 | | 165 | 13:47:53 | 4.83 | 123.542 | | 164 | 13:47:53 | 4.83 | 123.428 | | 163 | 13:45:43 | 4.79 | 123.142 | | 162 | 13:45:43 | 4.80 | 122.997 | | 161 | 13:45:43 | 4.80 | 122.858 | | 160 | 13:45:43 | 4.80 | 122.852 | | 159 | 13:39:25 | 4.80 | 122.842 | | 158 | 13:39:25 | 4.80 | 122.841 | | 157 | 13:39:25 | 4.80 | 122.84 | | 156 | 13:39:25 | 4.80 | 122.659 | | 155 | 13:39:25 | 4.80 | 122.606 | | 154 | 13:39:25 | 4.81 | 122.596 | | 153 | 13:39:25 | 4.81 | 122.577 | | 152 | 13:37:13 | 4.83 | 122.3 | | 151 | 13:34:37 | 4.84 | 121.7 | | 150 | 13:34:37 | 4.84 | 121.615 | | 149 | 13:34:37 | 4.84 | 121.605 | | 148 | 13:34:37 | 4.84 | 121.599 | | 147 | 13:33:51 | 4.84 | 121.28 | | 146 | 13:32:00 | 4.83 | 121.279 | | 145 | 13:32:00 | 4.83 | 121.269 | | 144 | 13:28:42 | 4.83 | 120.776 | | 143 | 13:28:03 | 4.83 | 120.369 | | 142 | 13:26:37 | 4.83 | 120.061 | | 141 | 13:26:37 | 4.83 | 120.055 | | 140 | 13:26:37 | 4.83 | 119.836 | | 139 | 13:24:23 | 4.83 | 119.506 | | 138 | 13:23:06 | 4.81 | 119.504 | | 137 | 13:23:06 | 4.81 | 119.304 | | 136 | 13:22:20 | 4.80 | 118.692 | | 135 | 13:22:20 | 4.80 | 118.317 | | 134 | 13:21:29 | 4.80 | 118.171 | | 133 | 13:20:47 | 4.80 | 117.899 | | 132 | 13:20:44 | 4.77 | 117.697 | | 131 | 13:20:05 | 4.80 | 117.602 | | 130 | 13:19:40 | 4.80 | 117.452 | | 129 | 13:16:31 | 4.77 | 117.451 | | 128 | 13:16:31 | 4.77 | 116.951 | | 127 | 13:16:31 | 4.77 | 116.941 | | 126 | 13:16:31 | 4.77 | 115.816 | | 125 | 13:16:31 | 4.78 | 115.366 | | 124 | 13:16:31 | 4.79 | 114.866 | | 123 | 13:16:31 | 4.79 | 114.366 | | 122 | 13:16:31 | 4.79 | 114.356 | | 121 | 13:16:21 | 4.80 | 114.35 | | 120 | 13:16:21 | 4.80 | 114.28 | | 119 | 13:16:21 | 4.81 | 114.277 | | 118 | 13:16:21 | 4.81 | 114.267 | | 117 | 13:16:21 | 4.81 | 113.5 | | 116 | 13:16:21 | 4.81 | 113 | | 115 | 13:16:21 | 4.81 | 112.539 | | 114 | 13:16:21 | 4.82 | 112.039 | | 113 | 13:16:21 | 4.82 | 111.771 | | 112 | 13:16:21 | 4.82 | 111.77 | | 111 | 13:13:32 | 4.83 | 111.625 | | 110 | 13:13:21 | 4.83 | 111.624 | | 109 | 13:11:33 | 4.83 | 111.623 | | 108 | 13:11:02 | 4.82 | 111.622 | | 107 | 13:10:57 | 4.83 | 111.552 | | 106 | 13:09:04 | 4.82 | 111.548 | | 105 | 13:03:52 | 4.83 | 111.048 | | 104 | 13:03:52 | 4.83 | 110.729 | | 103 | 13:02:47 | 4.83 | 110.548 | | 102 | 13:02:47 | 4.83 | 110.229 | | 101 | 12:59:27 | 4.83 | 110.223 | | 100 | 12:59:21 | 4.81 | 110.219 | | 99 | 12:58:11 | 4.82 | 110.215 | | 98 | 12:58:09 | 4.82 | 109.935 | | 97 | 12:50:55 | 4.82 | 109.815 | | 96 | 12:50:55 | 4.82 | 109.657 | | 95 | 12:50:55 | 4.82 | 109.651 | | 94 | 12:50:50 | 4.81 | 109.412 | | 93 | 12:50:42 | 4.81 | 109.4 | | 92 | 12:50:42 | 4.81 | 108.412 | | 91 | 12:50:42 | 4.81 | 107.412 | | 90 | 12:46:06 | 4.82 | 107.402 | | 89 | 12:46:06 | 4.82 | 107.399 | | 88 | 12:43:43 | 4.81 | 107.389 | | 87 | 12:41:51 | 4.82 | 107.245 | | 86 | 12:36:02 | 4.82 | 107.239 | | 85 | 12:31:23 | 4.82 | 107.199 | | 84 | 12:29:30 | 4.81 | 107.197 | | 83 | 12:29:30 | 4.81 | 107.185 | | 82 | 12:27:29 | 4.80 | 106.806 | | 81 | 12:23:52 | 4.77 | 106.771 | | 80 | 12:23:52 | 4.77 | 106.769 | | 79 | 12:23:52 | 4.77 | 106.759 | | 78 | 12:23:52 | 4.78 | 106.753 | | 77 | 12:23:52 | 4.78 | 106.4 | | 76 | 12:23:52 | 4.78 | 106.375 | | 75 | 12:22:29 | 4.78 | 105.743 | | 74 | 12:22:29 | 4.78 | 105.61 | | 73 | 12:22:29 | 4.78 | 105.54 | | 72 | 12:22:29 | 4.78 | 105.22 | | 71 | 12:22:29 | 4.79 | 105.21 | | 70 | 12:22:29 | 4.80 | 104.21 | | 69 | 12:22:12 | 4.80 | 104.2 | | 68 | 12:22:12 | 4.80 | 104.13 | | 67 | 12:22:12 | 4.80 | 103.13 | | 66 | 12:22:12 | 4.80 | 102.81 | | 65 | 12:22:12 | 4.80 | 102.31 | | 64 | 12:22:12 | 4.80 | 102.21 | | 63 | 12:22:12 | 4.80 | 102.11 | | 62 | 12:22:12 | 4.80 | 100.11 | | 61 | 12:22:12 | 4.80 | 99.81 | | 60 | 12:22:12 | 4.80 | 99.541 | | 59 | 12:22:12 | 4.80 | 98.776 | | 58 | 12:22:12 | 4.80 | 98.576 | | 57 | 12:22:12 | 4.80 | 98.456 | | 56 | 12:22:12 | 4.81 | 98.45 | | 55 | 12:21:54 | 4.81 | 93.45 | | 54 | 12:21:54 | 4.81 | 92.8 | | 53 | 12:21:54 | 4.81 | 92.57 | | 52 | 12:21:54 | 4.81 | 92.302 | | 51 | 12:21:54 | 4.81 | 92.032 | | 50 | 12:21:54 | 4.81 | 91.722 | | 49 | 12:21:54 | 4.81 | 91.222 | | 48 | 12:21:54 | 4.82 | 90.951 | | 47 | 12:21:54 | 4.82 | 90.585 | | 46 | 12:21:54 | 4.82 | 90.335 | | 45 | 12:21:54 | 4.83 | 90.093 | | 44 | 12:21:54 | 4.83 | 89.776 | | 43 | 12:21:54 | 4.83 | 88.776 | | 42 | 12:18:07 | 4.84 | 87.837 | | 41 | 12:18:07 | 4.84 | 87.119 | | 40 | 12:13:23 | 4.84 | 86.837 | | 39 | 12:09:03 | 4.83 | 86.829 | | 38 | 12:05:47 | 4.83 | 86.768 | | 37 | 12:05:47 | 4.83 | 86.738 | | 36 | 11:59:42 | 4.83 | 86.638 | | 35 | 11:53:43 | 4.83 | 86.629 | | 34 | 11:46:44 | 4.84 | 86.199 | | 33 | 11:42:05 | 4.83 | 86.189 | | 32 | 11:40:22 | 4.84 | 86.119 | | 31 | 11:40:17 | 4.84 | 86.011 | | 30 | 11:40:17 | 4.84 | 86.009 | | 29 | 11:35:40 | 4.85 | 85.619 | | 28 | 11:35:40 | 4.84 | 85.001 | | 27 | 11:35:40 | 4.84 | 84.969 | | 26 | 11:34:00 | 4.84 | 84.619 | | 25 | 11:30:50 | 4.83 | 84.609 | | 24 | 11:30:49 | 4.83 | 84.546 | | 23 | 11:30:22 | 4.84 | 83.609 | | 22 | 11:30:02 | 4.82 | 83.569 | | 21 | 11:24:02 | 4.85 | 83.519 | | 20 | 11:24:02 | 4.85 | 83.13 | | 19 | 11:22:26 | 4.85 | 83.097 | | 18 | 11:22:26 | 4.85 | 82.962 | | 17 | 11:21:25 | 4.85 | 82.597 | | 16 | 11:21:25 | 4.85 | 82.496 | | 15 | 11:14:55 | 4.85 | 82.121 | | 14 | 11:14:55 | 4.85 | 82.07 | | 13 | 11:14:55 | 4.85 | 81.747 | | 12 | 11:14:55 | 4.84 | 81.444 | | 11 | 11:14:55 | 4.84 | 81.404 | | 10 | 11:13:24 | 4.84 | 81.121 | | 9 | 11:05:33 | 4.81 | 81.101 | | 8 | 11:05:33 | 4.81 | 80.727 | | 7 | 11:05:33 | 4.82 | 80.671 | | 6 | 11:05:33 | 4.82 | 80.665 | | 5 | 11:05:33 | 4.82 | 79.718 | | 4 | 11:05:33 | 4.82 | 79.368 | | 3 | 10:56:49 | 4.84 | 79.101 | | 2 | 10:55:50 | 4.85 | 79.099 | | 1 | 10:55:50 | 4.85 | 79.072 | | 0 | 10:54:10 | 4.85 | 78.899 | | Historia Transakcji spółki - BRS
| Lp |
Wolumen |
Wartość |
% |
| 4.77 | 393.035 | 1,872.81 | 0.72 % | | 4.77 | 1684.787 | 8,036.43 | 3.10 % | | 4.78 | 499.028 | 2,382.86 | 0.92 % | | 4.78 | 1121.653 | 5,361.50 | 2.07 % | | 4.79 | 240.861 | 1,152.52 | 0.44 % | | 4.79 | 1236.202 | 5,921.41 | 2.28 % | | 4.80 | 825.195 | 3,956.81 | 1.53 % | | 4.80 | 6233.158 | 29,919.16 | 11.55 % | | 4.81 | 1360.237 | 6,535.94 | 2.52 % | | 4.81 | 2912.067 | 14,007.04 | 5.41 % | | 4.82 | 1453.748 | 6,999.80 | 2.70 % | | 4.82 | 3499.292 | 16,866.59 | 6.51 % | | 4.83 | 2101.67 | 10,140.56 | 3.91 % | | 4.83 | 8167.866 | 39,450.79 | 15.22 % | | 4.84 | 1069.715 | 5,172.07 | 2.00 % | | 4.84 | 17930.151 | 86,781.93 | 33.49 % | | 4.85 | 2846.571 | 13,791.64 | 5.32 % | | 4.85 | 164.191 | 796.33 | 0.31 % | | Razem: | 53739.427 | 259146.18305 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,20.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,74.5h3m-3,-18h3m-3,-18h3m-3,-18h3M166.01,74.5h3m-3,-18h3m-3,-18h3m-3,-18h3M26.5, 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='M8.5,31.5l1,-1l2,0l2,3l1,5l2,1l2,-1l1,6l2,4l2,-3l1,1l2,-2l2,4l2,-3l1,1l2,3l2,3l1,4l2,1l2,0l1,5l2,0l2,-3l1,3l2,2l2,-1l1,3l2,3l2,3l1,-5l2,0l2,2l1,5l2,2l2,-3l2,-6l1,1l2,-1l2,0l1,-2l2,-3l2,-1l1,-1l2,-3l2,-2l1,-2l2,1l2,-2l1,14l2,0l2,-2l1,-1l2,-6l2,4l1,-1l2,1l2,0l1,1l2,0l2,1l2,1l1,0l2,-1l2,0l1,0l2,-3l2,-8l1,-3l2,-1l2,-2l1,1l2,2l2,-1l1,1l2,-2l2,1l1,-1l2,-1l2,0l1,-11l2,-5l2,3l2,1l1,0l2,1l2,0l1,1l2,4l2,-1l1,4l2,-3l2,2l1,-2l2,14' 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'>10-Cze 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='78.5' textLength='26.8'>3580</text><text x='173' y='60.5' textLength='26.8'>3600</text><text x='173' y='42.5' textLength='26.8'>3620</text><text x='173' y='24.5' textLength='26.8'>3640</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='M6,21.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,74.5h3m-3,-16h3m-3,-16h3m-3,-16h3M159.01,74.5h3m-3,-16h3m-3,-16h3m-3,-16h3M31.5, 14.01v4m25,-4v4m26,-4v4m25,-4v4m25,-4v4m25,-4v4M31.5,79.01v4m25,-4v4m26,-4v4m25,-4v4m25,-4v4m25,-4v4M5.5, 14.5h157v68h-157z' fill='none'/></g><g stroke='%230000ff'><path d='M8.5,61.5l2,15l2,-7l2,-8l2,0l3,-1l2,3l2,1l2,-7l2,-17l2,2l2,1l2,-10l2,-2l2,-7l3,-2l2,0l2,-2l2,5l2,2l2,-1l2,3' 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'>^NKX</text><text x='89' y='10' text-anchor='middle' textLength='73.7'>11-Cze 3:45</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='78.5' textLength='33.5'>62500</text><text x='166' y='62.5' textLength='33.5'>63000</text><text x='166' y='46.5' textLength='33.5'>63500</text><text x='166' y='30.5' textLength='33.5'>64000</text><g text-anchor='middle'><text x='31' y='94' textLength='6.7'>3</text><text x='56' y='94' textLength='6.7'>4</text><text x='82' y='94' textLength='6.7'>5</text><text x='107' y='94' textLength='6.7'>6</text><text x='132' y='94' textLength='6.7'>7</text><text x='157' y='94' textLength='6.7'>8</text></g></g></svg>)
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,58.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,70.5h3m-3,-20h3m-3,-20h3M159.01,70.5h3m-3,-20h3m-3,-20h3M19.5, 14.01v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4M19.5,79.01v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4M5.5, 14.5h157v68h-157z' fill='none'/></g><g stroke='%230000ff'><path d='M8.5,69.5l1,-1l2,-7l1,9l2,6l1,-17l2,-2l2,2l1,-8l2,-3l1,1l2,-5l1,-18l2,-6l2,2l1,1l2,0' 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='73.7'>11-Cze 4:01</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='74.5' textLength='33.5'>1.153</text><text x='166' y='54.5' textLength='33.5'>1.154</text><text x='166' y='34.5' textLength='33.5'>1.155</text><g text-anchor='middle'><text x='31' y='94' textLength='6.7'>4</text><text x='56' y='94' textLength='6.7'>8</text><text x='82' y='94' textLength='13.4'>12</text><text x='107' y='94' textLength='13.4'>16</text><text x='132' y='94' textLength='13.4'>20</text><text x='155' y='94' textLength='13.4'>24</text></g></g></svg>)