Historia Transakcji spółki - MAB
Lp |
Czas |
Kurs |
Wolumen |
209 | 17:00:00 | 17.02 | 33 | 208 | 17:00:00 | 17.02 | 6 | 207 | 17:00:00 | 17.02 | 100 | 206 | 17:00:00 | 17.02 | 70 | 205 | 16:47:05 | 17.00 | 100 | 204 | 16:47:04 | 17.00 | 211 | 203 | 16:47:03 | 17.00 | 200 | 202 | 16:47:00 | 17.02 | 1 | 201 | 16:46:35 | 17.02 | 19 | 200 | 16:46:35 | 17.02 | 20 | 199 | 16:46:35 | 17.02 | 1 | 198 | 16:40:25 | 17.16 | 40 | 197 | 16:40:25 | 17.14 | 10 | 196 | 16:40:25 | 17.14 | 10 | 195 | 16:40:25 | 17.14 | 30 | 194 | 16:40:25 | 17.12 | 1 | 193 | 16:39:42 | 17.02 | 10 | 192 | 16:39:30 | 17.00 | 158 | 191 | 16:39:30 | 17.00 | 82 | 190 | 16:39:30 | 17.00 | 85 | 189 | 16:39:30 | 17.02 | 2 | 188 | 16:39:30 | 17.02 | 1 | 187 | 16:39:30 | 17.02 | 162 | 186 | 16:39:30 | 17.02 | 89 | 185 | 16:39:30 | 17.04 | 20 | 184 | 16:39:30 | 17.04 | 1 | 183 | 16:39:30 | 17.06 | 400 | 182 | 16:37:30 | 17.08 | 100 | 181 | 16:32:41 | 17.16 | 9 | 180 | 16:32:41 | 17.14 | 10 | 179 | 16:32:41 | 17.12 | 1 | 178 | 16:17:27 | 17.14 | 399 | 177 | 16:17:27 | 17.14 | 100 | 176 | 16:17:27 | 17.12 | 1 | 175 | 16:13:13 | 17.14 | 40 | 174 | 16:13:13 | 17.14 | 10 | 173 | 16:12:38 | 17.10 | 40 | 172 | 16:12:38 | 17.10 | 10 | 171 | 16:11:42 | 17.08 | 50 | 170 | 16:11:42 | 17.08 | 50 | 169 | 16:07:57 | 17.08 | 10 | 168 | 16:02:13 | 17.02 | 50 | 167 | 16:01:11 | 17.02 | 60 | 166 | 16:00:34 | 17.02 | 2 | 165 | 15:57:54 | 17.02 | 50 | 164 | 15:55:49 | 17.02 | 100 | 163 | 15:52:39 | 17.02 | 49 | 162 | 15:52:39 | 17.02 | 1 | 161 | 15:40:31 | 17.08 | 100 | 160 | 15:37:45 | 17.08 | 100 | 159 | 15:37:35 | 17.08 | 169 | 158 | 15:37:35 | 17.08 | 1 | 157 | 15:37:03 | 17.06 | 50 | 156 | 15:13:31 | 17.02 | 10 | 155 | 15:13:31 | 17.02 | 10 | 154 | 15:13:31 | 17.02 | 19 | 153 | 15:12:45 | 17.04 | 86 | 152 | 15:12:45 | 17.04 | 1 | 151 | 15:12:45 | 17.06 | 2 | 150 | 15:12:45 | 17.06 | 30 | 149 | 15:12:45 | 17.06 | 25 | 148 | 15:03:41 | 17.06 | 91 | 147 | 15:03:41 | 17.10 | 20 | 146 | 15:03:41 | 17.12 | 290 | 145 | 15:03:41 | 17.14 | 232 | 144 | 14:48:29 | 17.16 | 290 | 143 | 14:47:41 | 17.18 | 7 | 142 | 14:47:41 | 17.18 | 10 | 141 | 14:47:24 | 17.14 | 58 | 140 | 14:45:20 | 17.16 | 290 | 139 | 14:44:09 | 17.20 | 84 | 138 | 14:44:09 | 17.12 | 5 | 137 | 13:25:39 | 17.24 | 112 | 136 | 13:25:23 | 17.18 | 2 | 135 | 13:25:23 | 17.18 | 16 | 134 | 13:24:24 | 17.18 | 1 | 133 | 13:24:24 | 17.16 | 1 | 132 | 13:24:24 | 17.14 | 10 | 131 | 13:24:24 | 17.10 | 3 | 130 | 13:23:51 | 17.10 | 150 | 129 | 13:07:40 | 17.02 | 1 | 128 | 12:47:22 | 17.16 | 11 | 127 | 12:47:22 | 17.16 | 2 | 126 | 12:41:36 | 17.02 | 30 | 125 | 12:41:36 | 17.02 | 1 | 124 | 12:17:40 | 17.00 | 500 | 123 | 12:11:58 | 17.02 | 365 | 122 | 12:11:58 | 17.02 | 66 | 121 | 12:11:58 | 17.02 | 9 | 120 | 12:11:58 | 17.02 | 200 | 119 | 12:11:58 | 17.02 | 10 | 118 | 12:11:29 | 17.16 | 8 | 117 | 12:11:29 | 17.16 | 1 | 116 | 11:46:14 | 16.98 | 100 | 115 | 11:36:04 | 16.96 | 41 | 114 | 11:36:04 | 16.98 | 10 | 113 | 11:36:04 | 16.98 | 10 | 112 | 11:35:03 | 17.00 | 130 | 111 | 11:35:03 | 17.00 | 10 | 110 | 11:35:03 | 17.02 | 10 | 109 | 11:35:03 | 17.02 | 10 | 108 | 11:35:03 | 17.02 | 40 | 107 | 11:26:09 | 17.02 | 16 | 106 | 11:26:09 | 17.02 | 3 | 105 | 11:26:09 | 17.04 | 25 | 104 | 11:26:09 | 17.04 | 10 | 103 | 11:26:09 | 17.04 | 20 | 102 | 11:01:18 | 17.02 | 7 | 101 | 11:01:18 | 17.04 | 2 | 100 | 11:01:18 | 17.04 | 1 | 99 | 10:50:08 | 17.18 | 6 | 98 | 10:39:01 | 17.18 | 50 | 97 | 10:28:42 | 17.18 | 20 | 96 | 10:28:42 | 17.18 | 20 | 95 | 10:28:42 | 17.18 | 20 | 94 | 10:28:42 | 17.18 | 1 | 93 | 10:23:21 | 17.02 | 1 | 92 | 10:23:21 | 17.04 | 820 | 91 | 10:23:21 | 17.06 | 80 | 90 | 10:23:21 | 17.06 | 100 | 89 | 10:23:21 | 17.06 | 100 | 88 | 10:23:21 | 17.06 | 20 | 87 | 10:23:21 | 17.06 | 30 | 86 | 10:19:19 | 17.10 | 240 | 85 | 10:10:36 | 17.20 | 20 | 84 | 10:05:04 | 17.26 | 15 | 83 | 10:05:04 | 17.26 | 10 | 82 | 10:05:04 | 17.26 | 5 | 81 | 10:03:37 | 17.26 | 5 | 80 | 10:03:37 | 17.26 | 10 | 79 | 10:01:44 | 17.20 | 10 | 78 | 10:01:44 | 17.20 | 90 | 77 | 10:01:11 | 17.30 | 574 | 76 | 10:01:11 | 17.30 | 224 | 75 | 10:01:11 | 17.28 | 820 | 74 | 10:01:11 | 17.28 | 100 | 73 | 10:01:11 | 17.28 | 150 | 72 | 10:01:11 | 17.28 | 120 | 71 | 10:01:11 | 17.28 | 10 | 70 | 10:01:11 | 17.26 | 120 | 69 | 10:01:11 | 17.26 | 1 | 68 | 10:01:11 | 17.22 | 569 | 67 | 10:01:11 | 17.22 | 2 | 66 | 10:01:11 | 17.20 | 20 | 65 | 10:01:11 | 17.10 | 244 | 64 | 09:59:09 | 17.10 | 2 | 63 | 09:59:09 | 17.08 | 10 | 62 | 09:58:19 | 17.08 | 10 | 61 | 09:55:09 | 17.00 | 10 | 60 | 09:55:09 | 17.00 | 10 | 59 | 09:50:23 | 17.10 | 154 | 58 | 09:50:23 | 17.08 | 6 | 57 | 09:50:23 | 17.08 | 10 | 56 | 09:50:23 | 17.08 | 30 | 55 | 09:42:51 | 16.96 | 21 | 54 | 09:42:51 | 16.96 | 79 | 53 | 09:33:20 | 16.96 | 1 | 52 | 09:33:20 | 17.04 | 89 | 51 | 09:29:20 | 17.00 | 100 | 50 | 09:29:01 | 17.00 | 100 | 49 | 09:28:14 | 17.00 | 300 | 48 | 09:10:15 | 17.24 | 10 | 47 | 09:07:57 | 16.90 | 337 | 46 | 09:07:57 | 16.92 | 121 | 45 | 09:07:57 | 16.92 | 2 | 44 | 09:07:57 | 16.92 | 20 | 43 | 09:07:57 | 16.94 | 20 | 42 | 09:06:07 | 16.90 | 102 | 41 | 09:05:58 | 17.30 | 76 | 40 | 09:05:58 | 17.30 | 18 | 39 | 09:05:58 | 17.28 | 122 | 38 | 09:05:58 | 17.28 | 122 | 37 | 09:05:58 | 17.26 | 195 | 36 | 09:05:58 | 17.24 | 2 | 35 | 09:05:58 | 17.24 | 30 | 34 | 09:05:58 | 17.20 | 10 | 33 | 09:05:40 | 16.90 | 17 | 32 | 09:05:40 | 16.92 | 120 | 31 | 09:05:40 | 16.92 | 10 | 30 | 09:05:40 | 16.92 | 150 | 29 | 09:05:40 | 16.92 | 1 | 28 | 09:05:40 | 16.92 | 1 | 27 | 09:05:40 | 16.94 | 1 | 26 | 09:03:57 | 17.30 | 15 | 25 | 09:03:33 | 17.30 | 167 | 24 | 09:03:33 | 17.30 | 310 | 23 | 09:03:33 | 17.20 | 20 | 22 | 09:03:33 | 17.18 | 1 | 21 | 09:03:33 | 17.12 | 2 | 20 | 09:03:33 | 17.08 | 100 | 19 | 09:03:33 | 16.90 | 5 | 18 | 09:02:19 | 17.00 | 400 | 17 | 09:01:34 | 16.90 | 16 | 16 | 09:00:00 | 16.90 | 52 | 15 | 09:00:00 | 16.90 | 110 | 14 | 09:00:00 | 16.90 | 1 | 13 | 09:00:00 | 16.90 | 1 | 12 | 09:00:00 | 16.90 | 94 | 11 | 09:00:00 | 16.90 | 3 | 10 | 09:00:00 | 16.90 | 1 | 9 | 09:00:00 | 16.90 | 1 | 8 | 09:00:00 | 16.90 | 139 | 7 | 09:00:00 | 16.90 | 117 | 6 | 09:00:00 | 16.90 | 139 | 5 | 09:00:00 | 16.90 | 139 | 4 | 09:00:00 | 16.90 | 5 | 3 | 09:00:00 | 16.90 | 198 | 2 | 09:00:00 | 16.90 | 402 | 1 | 09:00:00 | 16.90 | 138 | 0 | 09:00:00 | 16.90 | 320 | | Historia Transakcji spółki - MAB
Lp |
Wolumen |
Wartość |
% |
16.90 | 2337 | 39,495.30 | 13.70 % | 16.92 | 425 | 7,191.00 | 2.50 % | 16.94 | 21 | 355.74 | 0.12 % | 16.96 | 142 | 2,408.32 | 0.84 % | 16.98 | 120 | 2,037.60 | 0.71 % | 17.00 | 2396 | 40,732.00 | 14.13 % | 17.02 | 1634 | 27,810.68 | 9.65 % | 17.04 | 1075 | 18,318.00 | 6.36 % | 17.06 | 928 | 15,831.68 | 5.49 % | 17.08 | 746 | 12,741.68 | 4.42 % | 17.10 | 863 | 14,757.30 | 5.12 % | 17.12 | 300 | 5,136.00 | 1.78 % | 17.14 | 909 | 15,580.26 | 5.41 % | 17.16 | 652 | 11,188.32 | 3.88 % | 17.18 | 154 | 2,645.72 | 0.92 % | 17.20 | 254 | 4,368.80 | 1.52 % | 17.22 | 571 | 9,832.62 | 3.41 % | 17.24 | 154 | 2,654.96 | 0.92 % | 17.26 | 361 | 6,230.86 | 2.16 % | 17.28 | 1444 | 24,952.32 | 8.66 % | 17.30 | 1384 | 23,943.20 | 8.31 % | Razem: | 16870 | 288212.36 | 100 % | |