Historia Transakcji spółki - GRX
Lp |
Czas |
Kurs |
Wolumen |
682 | 17:00:00 | 1.76 | 950 | 681 | 17:00:00 | 1.76 | 5379 | 680 | 17:00:00 | 1.76 | 4 | 679 | 17:00:00 | 1.76 | 3000 | 678 | 17:00:00 | 1.76 | 2480 | 677 | 17:00:00 | 1.76 | 1000 | 676 | 17:00:00 | 1.76 | 1657 | 675 | 17:00:00 | 1.76 | 40 | 674 | 17:00:00 | 1.76 | 460 | 673 | 17:00:00 | 1.76 | 662 | 672 | 17:00:00 | 1.76 | 1766 | 671 | 17:00:00 | 1.76 | 3442 | 670 | 17:00:00 | 1.76 | 2400 | 669 | 17:00:00 | 1.76 | 100 | 668 | 17:00:00 | 1.76 | 900 | 667 | 17:00:00 | 1.76 | 100 | 666 | 16:49:45 | 1.76 | 338 | 665 | 16:49:30 | 1.76 | 300 | 664 | 16:49:18 | 1.78 | 213 | 663 | 16:49:18 | 1.77 | 139 | 662 | 16:49:18 | 1.77 | 148 | 661 | 16:49:01 | 1.78 | 334 | 660 | 16:49:01 | 1.77 | 829 | 659 | 16:49:01 | 1.77 | 148 | 658 | 16:49:01 | 1.77 | 148 | 657 | 16:48:44 | 1.76 | 2170 | 656 | 16:48:19 | 1.77 | 55 | 655 | 16:48:19 | 1.77 | 131 | 654 | 16:48:19 | 1.77 | 157 | 653 | 16:48:19 | 1.77 | 157 | 652 | 16:47:55 | 1.76 | 2168 | 651 | 16:47:34 | 1.77 | 616 | 650 | 16:47:34 | 1.77 | 138 | 649 | 16:47:34 | 1.77 | 124 | 648 | 16:47:34 | 1.77 | 122 | 647 | 16:47:29 | 1.77 | 2 | 646 | 16:47:00 | 1.76 | 506 | 645 | 16:47:00 | 1.76 | 337 | 644 | 16:47:00 | 1.76 | 337 | 643 | 16:47:00 | 1.76 | 224 | 642 | 16:47:00 | 1.77 | 337 | 641 | 16:47:00 | 1.77 | 337 | 640 | 16:47:00 | 1.77 | 322 | 639 | 16:46:46 | 1.77 | 678 | 638 | 16:46:46 | 1.77 | 124 | 637 | 16:46:46 | 1.77 | 184 | 636 | 16:46:46 | 1.77 | 184 | 635 | 16:44:37 | 1.78 | 283 | 634 | 16:41:30 | 1.77 | 130 | 633 | 16:41:30 | 1.77 | 337 | 632 | 16:39:31 | 1.77 | 60 | 631 | 16:39:31 | 1.77 | 170 | 630 | 16:39:31 | 1.77 | 237 | 629 | 16:37:30 | 1.78 | 33 | 628 | 16:37:30 | 1.78 | 467 | 627 | 16:36:44 | 1.78 | 359 | 626 | 16:36:44 | 1.78 | 337 | 625 | 16:36:44 | 1.78 | 337 | 624 | 16:36:44 | 1.78 | 467 | 623 | 16:36:17 | 1.77 | 130 | 622 | 16:36:17 | 1.77 | 337 | 621 | 16:34:18 | 1.77 | 337 | 620 | 16:33:37 | 1.78 | 15 | 619 | 16:32:46 | 1.78 | 100 | 618 | 16:32:23 | 1.78 | 15 | 617 | 16:32:17 | 1.78 | 33 | 616 | 16:32:17 | 1.78 | 467 | 615 | 16:31:28 | 1.78 | 33 | 614 | 16:31:28 | 1.78 | 467 | 613 | 16:31:08 | 1.77 | 1000 | 612 | 16:31:03 | 1.78 | 1072 | 611 | 16:31:02 | 1.78 | 33 | 610 | 16:31:02 | 1.78 | 467 | 609 | 16:30:37 | 1.78 | 27 | 608 | 16:30:37 | 1.78 | 173 | 607 | 16:30:22 | 1.77 | 337 | 606 | 16:30:22 | 1.77 | 2168 | 605 | 16:30:17 | 1.78 | 298 | 604 | 16:29:12 | 1.78 | 200 | 603 | 16:29:00 | 1.78 | 1900 | 602 | 16:28:47 | 1.78 | 100 | 601 | 16:28:28 | 1.77 | 2170 | 600 | 16:26:33 | 1.78 | 30 | 599 | 16:26:09 | 1.78 | 20 | 598 | 16:23:03 | 1.78 | 50 | 597 | 16:22:24 | 1.78 | 285 | 596 | 16:22:24 | 1.78 | 810 | 595 | 16:22:04 | 1.78 | 170 | 594 | 16:21:36 | 1.77 | 285 | 593 | 16:21:19 | 1.76 | 113 | 592 | 16:21:19 | 1.77 | 337 | 591 | 16:21:15 | 1.77 | 2168 | 590 | 16:20:49 | 1.78 | 20 | 589 | 16:20:02 | 1.78 | 20 | 588 | 16:19:40 | 1.78 | 1930 | 587 | 16:19:27 | 1.78 | 250 | 586 | 16:19:23 | 1.78 | 25 | 585 | 16:19:16 | 1.78 | 20 | 584 | 16:19:00 | 1.77 | 247 | 583 | 16:19:00 | 1.77 | 4482 | 582 | 16:18:30 | 1.77 | 170 | 581 | 16:17:52 | 1.77 | 2076 | 580 | 16:16:56 | 1.77 | 1072 | 579 | 16:15:52 | 1.78 | 98 | 578 | 16:15:52 | 1.78 | 321 | 577 | 16:15:52 | 1.77 | 321 | 576 | 16:15:52 | 1.77 | 321 | 575 | 16:15:52 | 1.77 | 286 | 574 | 16:15:52 | 1.77 | 270 | 573 | 16:15:52 | 1.77 | 270 | 572 | 16:15:52 | 1.77 | 248 | 571 | 16:15:52 | 1.79 | 247 | 570 | 16:15:52 | 1.76 | 180 | 569 | 16:15:52 | 1.76 | 45 | 568 | 16:15:52 | 1.76 | 2000 | 567 | 16:15:52 | 1.76 | 1000 | 566 | 16:15:52 | 1.76 | 140 | 565 | 16:15:52 | 1.76 | 500 | 564 | 16:15:52 | 1.76 | 1000 | 563 | 16:15:52 | 1.76 | 3300 | 562 | 16:15:52 | 1.76 | 20 | 561 | 16:15:52 | 1.77 | 8621 | 560 | 16:15:52 | 1.77 | 7800 | 559 | 16:15:52 | 1.77 | 7067 | 558 | 16:15:52 | 1.77 | 500 | 557 | 16:15:52 | 1.78 | 7039 | 556 | 16:15:52 | 1.78 | 820 | 555 | 16:15:52 | 1.78 | 1197 | 554 | 16:15:52 | 1.78 | 1000 | 553 | 16:15:52 | 1.78 | 500 | 552 | 16:15:52 | 1.78 | 950 | 551 | 16:15:52 | 1.78 | 2000 | 550 | 16:15:52 | 1.78 | 900 | 549 | 16:15:52 | 1.79 | 50 | 548 | 16:15:52 | 1.79 | 1923 | 547 | 16:15:52 | 1.79 | 318 | 546 | 16:15:52 | 1.79 | 170 | 545 | 16:15:52 | 1.79 | 175 | 544 | 16:15:52 | 1.79 | 1405 | 543 | 16:15:52 | 1.79 | 337 | 542 | 16:15:52 | 1.79 | 337 | 541 | 16:15:52 | 1.80 | 337 | 540 | 16:14:23 | 1.81 | 1 | 539 | 16:14:23 | 1.80 | 179 | 538 | 16:13:53 | 1.79 | 455 | 537 | 16:13:53 | 1.79 | 318 | 536 | 16:13:53 | 1.79 | 2139 | 535 | 16:13:53 | 1.79 | 500 | 534 | 16:13:41 | 1.80 | 20 | 533 | 16:13:19 | 1.79 | 912 | 532 | 16:13:19 | 1.79 | 830 | 531 | 16:13:19 | 1.79 | 170 | 530 | 16:12:45 | 1.80 | 100 | 529 | 16:07:52 | 1.80 | 250 | 528 | 16:03:54 | 1.79 | 80 | 527 | 16:03:27 | 1.79 | 60 | 526 | 16:03:27 | 1.79 | 1000 | 525 | 16:03:27 | 1.80 | 59 | 524 | 16:02:18 | 1.80 | 3 | 523 | 16:02:05 | 1.80 | 11 | 522 | 16:02:02 | 1.80 | 215 | 521 | 16:02:02 | 1.80 | 250 | 520 | 15:46:42 | 1.81 | 1450 | 519 | 15:45:33 | 1.81 | 1181 | 518 | 15:36:32 | 1.81 | 15 | 517 | 15:36:16 | 1.81 | 1494 | 516 | 15:36:16 | 1.81 | 6 | 515 | 15:33:39 | 1.81 | 441 | 514 | 15:33:38 | 1.81 | 6 | 513 | 15:32:20 | 1.81 | 100 | 512 | 15:27:47 | 1.82 | 286 | 511 | 15:27:47 | 1.82 | 250 | 510 | 15:27:39 | 1.82 | 96 | 509 | 15:27:39 | 1.82 | 1165 | 508 | 15:27:39 | 1.81 | 4201 | 507 | 15:27:39 | 1.81 | 160 | 506 | 15:27:39 | 1.81 | 218 | 505 | 15:27:39 | 1.81 | 1980 | 504 | 15:27:39 | 1.81 | 980 | 503 | 15:25:54 | 1.81 | 20 | 502 | 15:25:20 | 1.81 | 20 | 501 | 15:25:04 | 1.81 | 260 | 500 | 15:23:35 | 1.81 | 340 | 499 | 15:23:35 | 1.81 | 20 | 498 | 15:23:35 | 1.81 | 20 | 497 | 15:23:35 | 1.81 | 20 | 496 | 15:22:06 | 1.81 | 300 | 495 | 15:18:35 | 1.81 | 240 | 494 | 15:18:35 | 1.81 | 320 | 493 | 15:17:44 | 1.81 | 147 | 492 | 15:17:44 | 1.81 | 153 | 491 | 15:17:07 | 1.80 | 337 | 490 | 15:17:07 | 1.80 | 1363 | 489 | 15:16:14 | 1.80 | 1667 | 488 | 15:16:14 | 1.80 | 979 | 487 | 15:16:14 | 1.80 | 304 | 486 | 15:14:55 | 1.80 | 20 | 485 | 15:13:49 | 1.80 | 430 | 484 | 15:13:49 | 1.80 | 10 | 483 | 15:13:49 | 1.80 | 20 | 482 | 15:13:49 | 1.80 | 20 | 481 | 15:13:16 | 1.80 | 20 | 480 | 15:09:38 | 1.80 | 700 | 479 | 15:08:48 | 1.80 | 1490 | 478 | 15:07:49 | 1.80 | 1500 | 477 | 15:05:38 | 1.80 | 1893 | 476 | 15:04:57 | 1.80 | 3214 | 475 | 15:04:55 | 1.80 | 2114 | 474 | 15:04:55 | 1.80 | 249 | 473 | 15:04:55 | 1.80 | 249 | 472 | 15:04:55 | 1.80 | 234 | 471 | 15:04:55 | 1.80 | 234 | 470 | 15:04:55 | 1.81 | 234 | 469 | 15:04:55 | 1.81 | 245 | 468 | 15:04:55 | 1.81 | 92 | 467 | 15:04:55 | 1.81 | 1553 | 466 | 15:04:55 | 1.82 | 20 | 465 | 15:04:52 | 1.82 | 335 | 464 | 15:04:24 | 1.82 | 465 | 463 | 15:04:18 | 1.82 | 324 | 462 | 15:03:27 | 1.82 | 211 | 461 | 15:03:27 | 1.82 | 140 | 460 | 15:00:05 | 1.81 | 89 | 459 | 14:59:06 | 1.81 | 245 | 458 | 14:59:06 | 1.81 | 602 | 457 | 14:59:06 | 1.81 | 3214 | 456 | 14:59:06 | 1.81 | 2000 | 455 | 14:56:32 | 1.81 | 1072 | 454 | 14:53:47 | 1.82 | 500 | 453 | 14:51:00 | 1.81 | 245 | 452 | 14:51:00 | 1.82 | 538 | 451 | 14:51:00 | 1.82 | 2500 | 450 | 14:51:00 | 1.82 | 1100 | 449 | 14:51:00 | 1.82 | 1 | 448 | 14:51:00 | 1.82 | 1000 | 447 | 14:51:00 | 1.82 | 6888 | 446 | 14:51:00 | 1.82 | 700 | 445 | 14:51:00 | 1.81 | 2582 | 444 | 14:51:00 | 1.81 | 300 | 443 | 14:51:00 | 1.81 | 600 | 442 | 14:51:00 | 1.81 | 750 | 441 | 14:51:00 | 1.80 | 600 | 440 | 14:51:00 | 1.80 | 2318 | 439 | 14:51:00 | 1.80 | 5108 | 438 | 14:51:00 | 1.80 | 266 | 437 | 14:51:00 | 1.80 | 337 | 436 | 14:51:00 | 1.80 | 785 | 435 | 14:51:00 | 1.79 | 127 | 434 | 14:50:23 | 1.79 | 210 | 433 | 14:45:55 | 1.79 | 337 | 432 | 14:45:55 | 1.79 | 500 | 431 | 14:42:54 | 1.79 | 1000 | 430 | 14:42:54 | 1.79 | 500 | 429 | 14:36:04 | 1.79 | 150 | 428 | 14:36:03 | 1.79 | 330 | 427 | 14:35:26 | 1.79 | 3214 | 426 | 14:35:26 | 1.79 | 1778 | 425 | 14:35:26 | 1.79 | 2222 | 424 | 14:32:45 | 1.79 | 600 | 423 | 14:29:30 | 1.80 | 173 | 422 | 14:23:03 | 1.80 | 15 | 421 | 14:21:55 | 1.80 | 337 | 420 | 14:21:55 | 1.80 | 1797 | 419 | 14:21:25 | 1.80 | 98 | 418 | 14:19:43 | 1.81 | 50 | 417 | 14:19:43 | 1.81 | 150 | 416 | 14:19:32 | 1.81 | 150 | 415 | 14:19:32 | 1.81 | 50 | 414 | 14:17:29 | 1.80 | 337 | 413 | 14:16:22 | 1.80 | 200 | 412 | 14:11:02 | 1.80 | 1000 | 411 | 14:10:23 | 1.80 | 900 | 410 | 14:09:57 | 1.80 | 3214 | 409 | 14:09:57 | 1.80 | 171 | 408 | 14:09:47 | 1.80 | 166 | 407 | 14:09:47 | 1.80 | 2334 | 406 | 14:09:42 | 1.80 | 8663 | 405 | 14:09:42 | 1.80 | 337 | 404 | 14:09:42 | 1.80 | 1000 | 403 | 14:07:24 | 1.79 | 318 | 402 | 14:06:06 | 1.80 | 3637 | 401 | 14:06:06 | 1.80 | 250 | 400 | 14:06:06 | 1.80 | 1000 | 399 | 14:06:06 | 1.80 | 5000 | 398 | 14:06:06 | 1.80 | 1000 | 397 | 14:06:06 | 1.80 | 93 | 396 | 14:06:06 | 1.80 | 1000 | 395 | 14:06:06 | 1.80 | 277 | 394 | 14:02:38 | 1.79 | 318 | 393 | 14:02:26 | 1.79 | 1790 | 392 | 14:02:26 | 1.79 | 210 | 391 | 13:39:54 | 1.78 | 298 | 390 | 13:39:54 | 1.78 | 152 | 389 | 13:39:54 | 1.78 | 750 | 388 | 13:36:25 | 1.78 | 660 | 387 | 13:36:25 | 1.78 | 1000 | 386 | 13:36:25 | 1.78 | 80 | 385 | 13:36:25 | 1.79 | 110 | 384 | 13:32:47 | 1.79 | 20 | 383 | 13:30:03 | 1.79 | 100 | 382 | 13:24:13 | 1.79 | 600 | 381 | 13:14:18 | 1.80 | 67 | 380 | 13:14:18 | 1.80 | 68 | 379 | 13:14:18 | 1.80 | 65 | 378 | 13:13:30 | 1.79 | 368 | 377 | 13:12:51 | 1.79 | 749 | 376 | 13:12:51 | 1.79 | 800 | 375 | 13:12:51 | 1.79 | 281 | 374 | 13:11:24 | 1.79 | 1848 | 373 | 13:10:24 | 1.80 | 271 | 372 | 13:10:24 | 1.80 | 20 | 371 | 13:10:24 | 1.80 | 20 | 370 | 13:10:24 | 1.80 | 200 | 369 | 13:10:24 | 1.80 | 20 | 368 | 13:09:07 | 1.81 | 700 | 367 | 13:05:59 | 1.81 | 54 | 366 | 13:05:59 | 1.81 | 211 | 365 | 13:05:59 | 1.80 | 335 | 364 | 13:04:32 | 1.80 | 1645 | 363 | 13:04:32 | 1.80 | 20 | 362 | 13:00:13 | 1.81 | 549 | 361 | 13:00:11 | 1.80 | 3873 | 360 | 13:00:11 | 1.80 | 2127 | 359 | 12:59:09 | 1.81 | 108 | 358 | 12:59:09 | 1.81 | 259 | 357 | 12:58:59 | 1.81 | 20 | 356 | 12:58:40 | 1.80 | 2460 | 355 | 12:58:40 | 1.80 | 20 | 354 | 12:58:40 | 1.80 | 20 | 353 | 12:58:28 | 1.81 | 20 | 352 | 12:55:53 | 1.81 | 10 | 351 | 12:55:33 | 1.81 | 131 | 350 | 12:55:33 | 1.81 | 50 | 349 | 12:55:08 | 1.80 | 200 | 348 | 12:54:15 | 1.80 | 2896 | 347 | 12:54:15 | 1.80 | 500 | 346 | 12:54:15 | 1.80 | 337 | 345 | 12:54:15 | 1.80 | 337 | 344 | 12:54:15 | 1.80 | 337 | 343 | 12:54:15 | 1.80 | 258 | 342 | 12:54:15 | 1.80 | 181 | 341 | 12:54:15 | 1.80 | 14 | 340 | 12:54:15 | 1.81 | 120 | 339 | 12:54:15 | 1.81 | 20 | 338 | 12:53:41 | 1.81 | 727 | 337 | 12:53:41 | 1.81 | 142 | 336 | 12:53:41 | 1.81 | 161 | 335 | 12:53:41 | 1.81 | 20 | 334 | 12:53:41 | 1.81 | 100 | 333 | 12:53:39 | 1.81 | 422 | 332 | 12:53:39 | 1.81 | 66 | 331 | 12:53:25 | 1.81 | 299 | 330 | 12:52:07 | 1.81 | 225 | 329 | 12:51:54 | 1.81 | 219 | 328 | 12:49:31 | 1.81 | 6 | 327 | 12:49:30 | 1.80 | 6 | 326 | 12:46:49 | 1.80 | 60 | 325 | 12:46:15 | 1.81 | 218 | 324 | 12:46:01 | 1.81 | 457 | 323 | 12:46:01 | 1.81 | 616 | 322 | 12:46:01 | 1.81 | 2127 | 321 | 12:45:56 | 1.80 | 3442 | 320 | 12:42:54 | 1.80 | 858 | 319 | 12:42:54 | 1.80 | 400 | 318 | 12:41:16 | 1.81 | 100 | 317 | 12:41:16 | 1.81 | 240 | 316 | 12:41:16 | 1.81 | 140 | 315 | 12:41:16 | 1.81 | 1860 | 314 | 12:38:24 | 1.81 | 731 | 313 | 12:38:24 | 1.81 | 140 | 312 | 12:38:24 | 1.81 | 2129 | 311 | 12:36:48 | 1.81 | 20 | 310 | 12:36:24 | 1.79 | 590 | 309 | 12:36:24 | 1.80 | 300 | 308 | 12:36:24 | 1.81 | 110 | 307 | 12:35:58 | 1.81 | 20 | 306 | 12:35:58 | 1.81 | 1423 | 305 | 12:35:08 | 1.81 | 583 | 304 | 12:35:08 | 1.81 | 20 | 303 | 12:35:06 | 1.82 | 2920 | 302 | 12:35:01 | 1.81 | 980 | 301 | 12:34:45 | 1.81 | 20 | 300 | 12:34:18 | 1.81 | 1296 | 299 | 12:33:46 | 1.81 | 30 | 298 | 12:33:42 | 1.81 | 3000 | 297 | 12:33:21 | 1.81 | 273 | 296 | 12:33:21 | 1.81 | 2000 | 295 | 12:33:21 | 1.81 | 107 | 294 | 12:33:21 | 1.81 | 20 | 293 | 12:33:06 | 1.81 | 30 | 292 | 12:33:01 | 1.80 | 1000 | 291 | 12:33:01 | 1.80 | 30 | 290 | 12:32:37 | 1.81 | 200 | 289 | 12:32:36 | 1.81 | 337 | 288 | 12:32:36 | 1.81 | 337 | 287 | 12:32:26 | 1.81 | 500 | 286 | 12:32:25 | 1.81 | 700 | 285 | 12:32:22 | 1.81 | 200 | 284 | 12:32:14 | 1.81 | 730 | 283 | 12:32:14 | 1.81 | 4000 | 282 | 12:32:14 | 1.81 | 1000 | 281 | 12:32:07 | 1.80 | 1000 | 280 | 12:32:07 | 1.80 | 363 | 279 | 12:32:07 | 1.80 | 1859 | 278 | 12:32:07 | 1.80 | 582 | 277 | 12:32:07 | 1.80 | 3289 | 276 | 12:32:04 | 1.80 | 33210 | 275 | 12:31:58 | 1.80 | 1000 | 274 | 12:31:48 | 1.80 | 76 | 273 | 12:31:46 | 1.80 | 30 | 272 | 12:31:44 | 1.80 | 1000 | 271 | 12:31:32 | 1.80 | 300 | 270 | 12:31:32 | 1.80 | 1000 | 269 | 12:31:11 | 1.80 | 30 | 268 | 12:31:00 | 1.80 | 251 | 267 | 12:31:00 | 1.80 | 932 | 266 | 12:31:00 | 1.80 | 2870 | 265 | 12:31:00 | 1.80 | 22 | 264 | 12:31:00 | 1.80 | 2100 | 263 | 12:30:57 | 1.80 | 30 | 262 | 12:30:41 | 1.80 | 16900 | 261 | 12:30:41 | 1.80 | 870 | 260 | 12:30:41 | 1.79 | 1000 | 259 | 12:30:41 | 1.79 | 730 | 258 | 12:30:12 | 1.79 | 70 | 257 | 12:30:12 | 1.79 | 10 | 256 | 12:29:58 | 1.79 | 10 | 255 | 12:29:57 | 1.79 | 700 | 254 | 12:29:57 | 1.79 | 300 | 253 | 12:29:57 | 1.79 | 1700 | 252 | 12:29:48 | 1.79 | 49 | 251 | 12:29:33 | 1.78 | 450 | 250 | 12:29:32 | 1.78 | 1500 | 249 | 12:29:29 | 1.78 | 30 | 248 | 12:28:53 | 1.78 | 1000 | 247 | 12:28:48 | 1.78 | 20 | 246 | 12:28:12 | 1.79 | 6 | 245 | 12:28:12 | 1.78 | 332 | 244 | 12:28:12 | 1.78 | 251 | 243 | 12:28:12 | 1.78 | 2776 | 242 | 12:28:12 | 1.78 | 337 | 241 | 12:28:12 | 1.78 | 337 | 240 | 12:28:12 | 1.78 | 337 | 239 | 12:28:12 | 1.78 | 337 | 238 | 12:28:12 | 1.78 | 700 | 237 | 12:28:12 | 1.78 | 10 | 236 | 12:28:12 | 1.78 | 750 | 235 | 12:28:12 | 1.77 | 500 | 234 | 12:28:12 | 1.77 | 1 | 233 | 12:28:12 | 1.77 | 700 | 232 | 12:28:12 | 1.77 | 2400 | 231 | 12:28:12 | 1.77 | 4095 | 230 | 12:28:12 | 1.76 | 1000 | 229 | 12:28:12 | 1.76 | 33384 | 228 | 12:27:44 | 1.76 | 300 | 227 | 12:27:26 | 1.76 | 13 | 226 | 12:26:46 | 1.76 | 100 | 225 | 12:25:15 | 1.76 | 1768 | 224 | 12:22:31 | 1.76 | 212 | 223 | 12:22:19 | 1.76 | 20 | 222 | 12:15:10 | 1.75 | 162 | 221 | 12:15:10 | 1.75 | 240 | 220 | 12:15:10 | 1.75 | 210 | 219 | 12:15:10 | 1.75 | 174 | 218 | 12:14:09 | 1.73 | 8 | 217 | 12:14:09 | 1.74 | 253 | 216 | 12:14:09 | 1.74 | 253 | 215 | 12:14:09 | 1.74 | 253 | 214 | 12:14:09 | 1.74 | 253 | 213 | 12:13:23 | 1.73 | 1284 | 212 | 12:13:23 | 1.74 | 383 | 211 | 12:13:23 | 1.74 | 50 | 210 | 12:13:23 | 1.74 | 199 | 209 | 12:13:23 | 1.74 | 1904 | 208 | 12:13:23 | 1.75 | 91 | 207 | 12:13:23 | 1.75 | 253 | 206 | 12:13:23 | 1.75 | 816 | 205 | 12:13:23 | 1.75 | 20 | 204 | 12:11:55 | 1.75 | 1 | 203 | 12:11:55 | 1.75 | 500 | 202 | 11:41:30 | 1.75 | 1 | 201 | 11:41:30 | 1.75 | 201 | 200 | 11:39:35 | 1.76 | 100 | 199 | 11:39:15 | 1.75 | 104 | 198 | 11:39:15 | 1.75 | 201 | 197 | 11:38:09 | 1.76 | 20 | 196 | 11:38:06 | 1.75 | 36 | 195 | 11:38:06 | 1.75 | 337 | 194 | 11:38:06 | 1.75 | 337 | 193 | 11:38:06 | 1.75 | 20 | 192 | 11:38:06 | 1.75 | 50 | 191 | 11:38:06 | 1.75 | 20 | 190 | 11:29:35 | 1.75 | 100 | 189 | 11:29:24 | 1.75 | 100 | 188 | 11:25:02 | 1.76 | 1829 | 187 | 11:24:06 | 1.76 | 109 | 186 | 11:23:58 | 1.76 | 2000 | 185 | 11:23:58 | 1.76 | 1000 | 184 | 11:22:17 | 1.76 | 1000 | 183 | 11:21:54 | 1.76 | 1992 | 182 | 11:21:54 | 1.76 | 1077 | 181 | 11:20:40 | 1.76 | 423 | 180 | 11:20:40 | 1.76 | 77 | 179 | 11:19:41 | 1.76 | 2923 | 178 | 11:19:41 | 1.76 | 437 | 177 | 11:19:41 | 1.76 | 2190 | 176 | 11:11:13 | 1.76 | 263 | 175 | 11:10:55 | 1.76 | 1086 | 174 | 11:10:55 | 1.76 | 3000 | 173 | 11:10:52 | 1.76 | 2500 | 172 | 11:10:41 | 1.76 | 1200 | 171 | 11:10:27 | 1.76 | 3214 | 170 | 11:10:27 | 1.76 | 3302 | 169 | 11:10:27 | 1.76 | 4866 | 168 | 11:09:44 | 1.76 | 1000 | 167 | 11:08:53 | 1.76 | 928 | 166 | 11:08:38 | 1.76 | 454 | 165 | 11:08:26 | 1.76 | 450 | 164 | 11:08:21 | 1.76 | 5134 | 163 | 11:08:21 | 1.76 | 7398 | 162 | 11:08:12 | 1.76 | 263 | 161 | 11:08:06 | 1.76 | 337 | 160 | 11:07:59 | 1.76 | 337 | 159 | 11:07:42 | 1.76 | 3602 | 158 | 11:07:42 | 1.76 | 1686 | 157 | 11:07:42 | 1.75 | 96 | 156 | 11:06:48 | 1.75 | 9 | 155 | 11:06:48 | 1.75 | 337 | 154 | 11:06:48 | 1.75 | 254 | 153 | 11:05:43 | 1.75 | 404 | 152 | 11:03:03 | 1.76 | 4 | 151 | 11:02:54 | 1.76 | 364 | 150 | 11:02:47 | 1.76 | 78 | 149 | 11:02:26 | 1.75 | 30 | 148 | 11:01:58 | 1.76 | 868 | 147 | 11:01:17 | 1.76 | 1563 | 146 | 11:00:20 | 1.76 | 434 | 145 | 10:59:25 | 1.76 | 2194 | 144 | 10:59:25 | 1.76 | 884 | 143 | 10:54:39 | 1.76 | 116 | 142 | 10:54:39 | 1.75 | 84 | 141 | 10:46:06 | 1.75 | 566 | 140 | 10:39:32 | 1.75 | 1050 | 139 | 10:39:32 | 1.75 | 50 | 138 | 10:34:52 | 1.75 | 1258 | 137 | 10:30:18 | 1.75 | 3000 | 136 | 10:29:50 | 1.75 | 500 | 135 | 10:29:25 | 1.75 | 509 | 134 | 10:28:46 | 1.75 | 1500 | 133 | 10:28:27 | 1.75 | 1196 | 132 | 10:27:24 | 1.75 | 500 | 131 | 10:25:26 | 1.75 | 376 | 130 | 10:25:26 | 1.75 | 337 | 129 | 10:17:54 | 1.74 | 190 | 128 | 10:15:50 | 1.74 | 435 | 127 | 10:15:14 | 1.74 | 617 | 126 | 10:15:14 | 1.74 | 209 | 125 | 10:13:14 | 1.74 | 1120 | 124 | 10:12:51 | 1.74 | 1000 | 123 | 10:12:51 | 1.74 | 2 | 122 | 10:12:25 | 1.74 | 1311 | 121 | 10:12:25 | 1.74 | 290 | 120 | 10:07:40 | 1.74 | 1036 | 119 | 10:07:29 | 1.74 | 209 | 118 | 10:07:29 | 1.73 | 1056 | 117 | 10:07:05 | 1.73 | 20 | 116 | 10:07:04 | 1.73 | 500 | 115 | 10:07:04 | 1.73 | 20 | 114 | 10:07:04 | 1.73 | 11 | 113 | 10:06:49 | 1.74 | 952 | 112 | 10:06:40 | 1.74 | 976 | 111 | 10:06:40 | 1.74 | 1000 | 110 | 10:06:27 | 1.74 | 20 | 109 | 10:04:59 | 1.74 | 100 | 108 | 09:57:33 | 1.74 | 500 | 107 | 09:54:25 | 1.74 | 972 | 106 | 09:54:22 | 1.74 | 27 | 105 | 09:53:19 | 1.74 | 92 | 104 | 09:53:19 | 1.74 | 1908 | 103 | 09:47:49 | 1.74 | 1033 | 102 | 09:46:44 | 1.73 | 189 | 101 | 09:46:44 | 1.73 | 337 | 100 | 09:46:44 | 1.74 | 20 | 99 | 09:45:49 | 1.74 | 32 | 98 | 09:45:32 | 1.74 | 2180 | 97 | 09:44:55 | 1.74 | 1000 | 96 | 09:44:55 | 1.74 | 20 | 95 | 09:44:44 | 1.75 | 20 | 94 | 09:44:24 | 1.75 | 1000 | 93 | 09:44:24 | 1.75 | 213 | 92 | 09:42:20 | 1.76 | 332 | 91 | 09:42:20 | 1.76 | 950 | 90 | 09:42:20 | 1.75 | 718 | 89 | 09:37:24 | 1.75 | 39 | 88 | 09:37:08 | 1.75 | 433 | 87 | 09:35:38 | 1.76 | 214 | 86 | 09:35:38 | 1.76 | 1000 | 85 | 09:35:38 | 1.76 | 694 | 84 | 09:35:38 | 1.76 | 50 | 83 | 09:35:38 | 1.76 | 2000 | 82 | 09:35:38 | 1.75 | 600 | 81 | 09:35:38 | 1.75 | 480 | 80 | 09:35:38 | 1.75 | 143 | 79 | 09:35:38 | 1.75 | 143 | 78 | 09:35:38 | 1.75 | 159 | 77 | 09:35:38 | 1.75 | 117 | 76 | 09:35:38 | 1.75 | 127 | 75 | 09:34:21 | 1.73 | 10 | 74 | 09:34:21 | 1.74 | 159 | 73 | 09:34:21 | 1.74 | 151 | 72 | 09:34:21 | 1.74 | 280 | 71 | 09:32:48 | 1.74 | 7 | 70 | 09:32:48 | 1.74 | 164 | 69 | 09:32:48 | 1.74 | 178 | 68 | 09:32:48 | 1.74 | 121 | 67 | 09:32:48 | 1.75 | 20 | 66 | 09:32:48 | 1.75 | 20 | 65 | 09:26:50 | 1.74 | 1424 | 64 | 09:26:50 | 1.74 | 79 | 63 | 09:26:50 | 1.74 | 91 | 62 | 09:26:50 | 1.74 | 138 | 61 | 09:26:50 | 1.74 | 103 | 60 | 09:26:50 | 1.74 | 20 | 59 | 09:26:50 | 1.74 | 105 | 58 | 09:26:50 | 1.74 | 20 | 57 | 09:26:50 | 1.75 | 20 | 56 | 09:26:03 | 1.75 | 500 | 55 | 09:20:01 | 1.75 | 20 | 54 | 09:19:40 | 1.74 | 26 | 53 | 09:19:40 | 1.74 | 20 | 52 | 09:19:34 | 1.75 | 2000 | 51 | 09:18:54 | 1.75 | 2206 | 50 | 09:18:21 | 1.75 | 1204 | 49 | 09:18:08 | 1.75 | 1000 | 48 | 09:17:33 | 1.75 | 1000 | 47 | 09:17:06 | 1.75 | 1175 | 46 | 09:16:25 | 1.75 | 2210 | 45 | 09:16:13 | 1.75 | 853 | 44 | 09:16:13 | 1.75 | 1192 | 43 | 09:16:13 | 1.75 | 231 | 42 | 09:16:13 | 1.75 | 236 | 41 | 09:16:13 | 1.75 | 250 | 40 | 09:16:13 | 1.75 | 238 | 39 | 09:13:14 | 1.75 | 6 | 38 | 09:13:13 | 1.74 | 6 | 37 | 09:13:08 | 1.75 | 6 | 36 | 09:13:06 | 1.74 | 20 | 35 | 09:13:06 | 1.74 | 2046 | 34 | 09:13:06 | 1.74 | 454 | 33 | 09:13:06 | 1.74 | 20 | 32 | 09:13:06 | 1.74 | 14 | 31 | 09:13:06 | 1.74 | 6 | 30 | 09:10:45 | 1.75 | 1000 | 29 | 09:09:01 | 1.75 | 192 | 28 | 09:08:54 | 1.75 | 1000 | 27 | 09:08:54 | 1.74 | 316 | 26 | 09:08:54 | 1.74 | 11 | 25 | 09:08:54 | 1.74 | 20 | 24 | 09:08:54 | 1.74 | 50 | 23 | 09:05:12 | 1.76 | 3 | 22 | 09:04:57 | 1.73 | 1189 | 21 | 09:04:55 | 1.73 | 8 | 20 | 09:04:54 | 1.73 | 803 | 19 | 09:04:54 | 1.73 | 10 | 18 | 09:04:54 | 1.73 | 187 | 17 | 09:04:54 | 1.73 | 63 | 16 | 09:04:54 | 1.73 | 20 | 15 | 09:04:54 | 1.73 | 397 | 14 | 09:04:54 | 1.74 | 20 | 13 | 09:03:44 | 1.75 | 3 | 12 | 09:03:43 | 1.76 | 3 | 11 | 09:03:27 | 1.73 | 10 | 10 | 09:02:46 | 1.73 | 198 | 9 | 09:02:34 | 1.73 | 20 | 8 | 09:01:26 | 1.73 | 20 | 7 | 09:01:17 | 1.73 | 250 | 6 | 09:00:49 | 1.73 | 139 | 5 | 09:00:49 | 1.73 | 349 | 4 | 09:00:06 | 1.75 | 1000 | 3 | 09:00:00 | 1.76 | 905 | 2 | 09:00:00 | 1.76 | 350 | 1 | 09:00:00 | 1.76 | 700 | 0 | 09:00:00 | 1.76 | 645 | | Historia Transakcji spółki - GRX
Lp |
Wolumen |
Wartość |
% |
1.73 | 488 | 843.75 | 0.08 % | 1.73 | 458 | 792.80 | 0.08 % | 1.73 | 40 | 69.28 | 0.01 % | 1.73 | 4908 | 8,505.56 | 0.83 % | 1.73 | 1204 | 2,087.74 | 0.20 % | 1.74 | 5402 | 9,372.47 | 0.91 % | 1.74 | 1656 | 2,874.82 | 0.28 % | 1.74 | 412 | 715.64 | 0.07 % | 1.74 | 431 | 749.08 | 0.07 % | 1.74 | 2018 | 3,509.30 | 0.34 % | 1.74 | 13710 | 23,855.40 | 2.32 % | 1.74 | 105 | 182.81 | 0.02 % | 1.74 | 1230 | 2,142.66 | 0.21 % | 1.74 | 1904 | 3,320.58 | 0.32 % | 1.75 | 3377 | 5,892.87 | 0.57 % | 1.75 | 8140 | 14,212.44 | 1.38 % | 1.75 | 1385 | 2,419.60 | 0.23 % | 1.75 | 1093 | 1,910.56 | 0.19 % | 1.75 | 10136 | 17,727.86 | 1.72 % | 1.75 | 4052 | 7,091.00 | 0.69 % | 1.75 | 20 | 35.04 | 0.00 % | 1.75 | 5203 | 9,120.86 | 0.89 % | 1.75 | 4398 | 7,714.09 | 0.75 % | 1.76 | 6419 | 11,265.35 | 1.09 % | 1.76 | 1700 | 2,985.20 | 0.29 % | 1.76 | 3000 | 5,271.00 | 0.51 % | 1.76 | 5527 | 9,716.47 | 0.94 % | 1.76 | 11455 | 20,149.35 | 1.96 % | 1.76 | 87935 | 154,765.60 | 15.03 % | 1.76 | 29316 | 51,625.48 | 5.01 % | 1.76 | 337 | 593.79 | 0.06 % | 1.76 | 337 | 594.13 | 0.06 % | 1.76 | 337 | 594.47 | 0.06 % | 1.77 | 9295 | 16,405.68 | 1.59 % | 1.77 | 20279 | 35,812.71 | 3.48 % | 1.77 | 1839 | 3,249.51 | 0.32 % | 1.77 | 3321 | 5,871.53 | 0.57 % | 1.77 | 10858 | 19,207.80 | 1.87 % | 1.77 | 1624 | 2,874.48 | 0.28 % | 1.77 | 1939 | 3,433.97 | 0.33 % | 1.77 | 2597 | 4,601.88 | 0.45 % | 1.77 | 748 | 1,326.20 | 0.13 % | 1.77 | 4230 | 7,504.02 | 0.73 % | 1.78 | 4253 | 7,549.08 | 0.73 % | 1.78 | 7709 | 13,691.18 | 1.33 % | 1.78 | 1157 | 2,055.99 | 0.20 % | 1.78 | 6081 | 10,812.02 | 1.05 % | 1.78 | 1688 | 3,002.95 | 0.29 % | 1.78 | 9740 | 17,337.20 | 1.68 % | 1.78 | 1902 | 3,387.46 | 0.33 % | 1.78 | 1030 | 1,835.46 | 0.18 % | 1.78 | 4000 | 7,132.00 | 0.69 % | 1.78 | 1232 | 2,197.89 | 0.21 % | 1.79 | 3852 | 6,875.82 | 0.67 % | 1.79 | 1549 | 2,766.51 | 0.27 % | 1.79 | 2517 | 4,497.88 | 0.44 % | 1.79 | 600 | 1,072.80 | 0.10 % | 1.79 | 210 | 375.69 | 0.04 % | 1.79 | 5369 | 9,610.51 | 0.93 % | 1.79 | 12376 | 22,165.42 | 2.15 % | 1.79 | 1255 | 2,248.96 | 0.22 % | 1.79 | 6688 | 11,991.58 | 1.16 % | 1.79 | 655 | 1,175.07 | 0.11 % | 1.80 | 2132 | 3,826.94 | 0.37 % | 1.80 | 620 | 1,113.52 | 0.11 % | 1.80 | 5128 | 9,215.02 | 0.89 % | 1.80 | 270 | 485.46 | 0.05 % | 1.80 | 10837 | 19,495.76 | 1.89 % | 1.80 | 117770 | 211,986.00 | 20.58 % | 1.80 | 4696 | 8,457.50 | 0.82 % | 1.80 | 3406 | 6,137.61 | 0.60 % | 1.80 | 5072 | 9,144.82 | 0.89 % | 1.80 | 1054 | 1,901.42 | 0.18 % | 1.81 | 1455 | 2,626.28 | 0.26 % | 1.81 | 6510 | 11,757.06 | 1.14 % | 1.81 | 2246 | 4,058.52 | 0.39 % | 1.81 | 5216 | 9,430.53 | 0.92 % | 1.81 | 3744 | 6,772.90 | 0.66 % | 1.81 | 20017 | 36,230.77 | 3.52 % | 1.81 | 468 | 847.55 | 0.08 % | 1.81 | 5067 | 9,181.40 | 0.89 % | 1.81 | 8305 | 15,056.97 | 1.46 % | 1.81 | 6621 | 12,010.49 | 1.17 % | 1.82 | 7588 | 13,772.22 | 1.34 % | 1.82 | 5041 | 9,154.46 | 0.89 % | 1.82 | 2736 | 4,971.31 | 0.48 % | 1.82 | 3536 | 6,428.45 | 0.62 % | 1.82 | 538 | 978.62 | 0.10 % | Razem: | 578799 | 1029817.844 | 100 % | |