Historia Transakcji spółki - MAB
| Lp |
Czas |
Kurs |
Wolumen |
| 101 | 17:00:00 | 8.22 | 237 | | 100 | 17:00:00 | 8.22 | 156 | | 99 | 17:00:00 | 8.22 | 8 | | 98 | 17:00:00 | 8.22 | 6 | | 97 | 16:41:46 | 8.22 | 294 | | 96 | 16:41:46 | 8.22 | 6 | | 95 | 16:34:05 | 8.22 | 844 | | 94 | 16:34:05 | 8.22 | 108 | | 93 | 16:34:05 | 8.23 | 348 | | 92 | 16:32:06 | 8.29 | 250 | | 91 | 16:25:10 | 8.23 | 852 | | 90 | 16:25:10 | 8.24 | 148 | | 89 | 16:10:09 | 8.24 | 652 | | 88 | 16:10:09 | 8.24 | 200 | | 87 | 15:27:59 | 8.22 | 16 | | 86 | 15:27:59 | 8.22 | 61 | | 85 | 15:27:59 | 8.24 | 209 | | 84 | 15:27:59 | 8.24 | 200 | | 83 | 15:27:59 | 8.25 | 2 | | 82 | 15:27:59 | 8.25 | 2 | | 81 | 15:27:59 | 8.25 | 10 | | 80 | 15:27:35 | 8.25 | 290 | | 79 | 15:27:35 | 8.25 | 2 | | 78 | 15:27:35 | 8.25 | 2 | | 77 | 15:27:35 | 8.25 | 4 | | 76 | 15:27:35 | 8.25 | 2 | | 75 | 15:25:40 | 8.26 | 2 | | 74 | 15:25:40 | 8.26 | 152 | | 73 | 15:25:40 | 8.26 | 148 | | 72 | 15:25:40 | 8.26 | 2 | | 71 | 15:25:40 | 8.26 | 2 | | 70 | 15:25:40 | 8.27 | 2 | | 69 | 15:25:40 | 8.27 | 100 | | 68 | 15:25:40 | 8.28 | 50 | | 67 | 15:22:25 | 8.29 | 2 | | 66 | 15:22:25 | 8.29 | 1 | | 65 | 14:53:13 | 8.30 | 842 | | 64 | 14:48:40 | 8.30 | 186 | | 63 | 14:48:08 | 8.30 | 3000 | | 62 | 14:47:28 | 8.30 | 1318 | | 61 | 14:47:28 | 8.32 | 200 | | 60 | 14:47:28 | 8.32 | 482 | | 59 | 14:29:06 | 8.32 | 358 | | 58 | 14:29:06 | 8.32 | 2 | | 57 | 13:43:45 | 8.35 | 4 | | 56 | 13:37:25 | 8.30 | 496 | | 55 | 13:37:25 | 8.31 | 2 | | 54 | 13:37:25 | 8.32 | 2 | | 53 | 13:09:05 | 8.30 | 822 | | 52 | 12:53:45 | 8.30 | 1 | | 51 | 12:48:34 | 8.30 | 619 | | 50 | 12:44:53 | 8.30 | 2 | | 49 | 12:44:53 | 8.30 | 28 | | 48 | 12:40:01 | 8.30 | 28 | | 47 | 12:40:01 | 8.31 | 2 | | 46 | 12:26:34 | 8.31 | 120 | | 45 | 12:26:34 | 8.31 | 2 | | 44 | 11:59:34 | 8.38 | 309 | | 43 | 11:45:13 | 8.38 | 600 | | 42 | 11:42:20 | 8.38 | 300 | | 41 | 11:40:59 | 8.38 | 309 | | 40 | 11:39:08 | 8.38 | 81 | | 39 | 11:39:08 | 8.37 | 19 | | 38 | 11:33:51 | 8.37 | 100 | | 37 | 11:23:14 | 8.30 | 1048 | | 36 | 11:20:10 | 8.30 | 1 | | 35 | 11:19:40 | 8.30 | 350 | | 34 | 11:13:55 | 8.38 | 7 | | 33 | 11:09:17 | 8.30 | 1000 | | 32 | 11:08:20 | 8.30 | 3 | | 31 | 11:01:12 | 8.40 | 12 | | 30 | 10:57:58 | 8.30 | 1100 | | 29 | 10:50:13 | 8.40 | 45 | | 28 | 10:50:13 | 8.39 | 2 | | 27 | 10:46:04 | 8.31 | 1376 | | 26 | 10:45:54 | 8.30 | 123 | | 25 | 10:44:31 | 8.29 | 1 | | 24 | 10:30:34 | 8.30 | 1 | | 23 | 10:29:19 | 8.30 | 1 | | 22 | 10:24:20 | 8.31 | 5 | | 21 | 10:23:56 | 8.31 | 119 | | 20 | 10:15:12 | 8.31 | 1 | | 19 | 10:03:58 | 8.40 | 37 | | 18 | 10:03:58 | 8.40 | 98 | | 17 | 10:03:58 | 8.39 | 300 | | 16 | 10:03:58 | 8.39 | 65 | | 15 | 09:58:40 | 8.31 | 1 | | 14 | 09:51:43 | 8.39 | 3 | | 13 | 09:51:43 | 8.38 | 2 | | 12 | 09:29:14 | 8.28 | 1 | | 11 | 09:19:13 | 8.39 | 50 | | 10 | 09:17:23 | 8.27 | 250 | | 9 | 09:15:22 | 8.27 | 1 | | 8 | 09:14:20 | 8.27 | 99 | | 7 | 09:14:20 | 8.27 | 1 | | 6 | 09:02:22 | 8.39 | 1 | | 5 | 09:02:22 | 8.29 | 19 | | 4 | 09:00:03 | 8.27 | 1 | | 3 | 09:00:00 | 8.29 | 45 | | 2 | 09:00:00 | 8.29 | 1 | | 1 | 09:00:00 | 8.29 | 99 | | 0 | 09:00:00 | 8.29 | 5 | | Historia Transakcji spółki - MAB
| Lp |
Wolumen |
Wartość |
% |
| 8.22 | 1736 | 14,269.92 | 7.86 % | | 8.23 | 1200 | 9,876.00 | 5.44 % | | 8.24 | 1409 | 11,610.16 | 6.40 % | | 8.25 | 314 | 2,590.50 | 1.43 % | | 8.26 | 306 | 2,527.56 | 1.39 % | | 8.27 | 454 | 3,754.58 | 2.07 % | | 8.28 | 51 | 422.28 | 0.23 % | | 8.29 | 423 | 3,506.67 | 1.93 % | | 8.30 | 10969 | 91,042.70 | 50.17 % | | 8.31 | 1628 | 13,528.68 | 7.46 % | | 8.32 | 1044 | 8,686.08 | 4.79 % | | 8.35 | 4 | 33.40 | 0.02 % | | 8.37 | 119 | 996.03 | 0.55 % | | 8.38 | 1608 | 13,475.04 | 7.43 % | | 8.39 | 421 | 3,532.19 | 1.95 % | | 8.40 | 192 | 1,612.80 | 0.89 % | | Razem: | 21878 | 181464.59 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,29.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,79.5h3m-3,-27h3m-3,-28h3M166.01,79.5h3m-3,-27h3m-3,-28h3M26.5, 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='M8.5,20.5l1,16l2,10l2,-1l1,4l2,-2l2,-3l1,0l2,-9l2,4l1,9l2,1l2,8l2,7l1,1l2,-4l2,1l1,-1l2,-2l2,-1l1,-2l2,-1l2,3l1,1l2,4l2,-10l1,3l2,1l2,-1l1,1l2,-5l2,4l1,-2l2,-1l2,-1l2,-1l1,-1l2,0l2,4l1,-4l2,3l2,1l1,-12l2,-2l2,-3l1,-6l2,4l2,-2l1,1l2,4l2,-1l1,0l2,-1l2,-1l1,2l2,3l2,0l1,-1l2,1l2,2l2,3l1,-2l2,2l2,2l1,3l2,7l2,-5l1,4l2,5l2,-1l1,2l2,4l2,-2l1,-2l2,5l2,0l1,-2l2,0l2,-3l1,5l2,2l2,7l2,-5l1,-8l2,1l2,-1l1,-4l2,5l2,-1l1,2l2,2l2,-2l1,2l2,0' 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'>27-Kwi 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='83.5' textLength='26.8'>3520</text><text x='173' y='56.5' textLength='26.8'>3540</text><text x='173' y='28.5' textLength='26.8'>3560</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='M6,23.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,71.5h3m-3,-16h3m-3,-16h3m-3,-16h3M166.01,71.5h3m-3,-16h3m-3,-16h3m-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='M8.5,38.5l2,-18l2,19l2,30l2,-42l2,-6l2,9l2,4l2,-3l2,17l2,-9l2,5l2,5l2,-19l2,-4l2,10l2,8l2,-4l2,21l3,-3l2,6l2,2l2,10l2,-14l2,-2l2,-2l2,-5l2,3l2,1l2,-9l2,-5l2,-7l2,-7l2,-1l2,5l2,-5' 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'>27-Kwi 18:26</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='75.5' textLength='26.8'>7150</text><text x='173' y='59.5' textLength='26.8'>7155</text><text x='173' y='43.5' textLength='26.8'>7160</text><text x='173' y='27.5' textLength='26.8'>7165</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='M6,60.5h149' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,52.5h3m-3,-30h3M152.01,52.5h3m-3,-30h3M18.5, 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='M8.5,74.5l1,0l2,0l1,-1l2,0l1,2l2,1l1,0l2,-5l1,-2l2,-3l1,-2l2,-6l1,-3l2,-2l1,0l2,1l1,0l2,-4l1,0l2,-2l1,0l2,-3l1,2l2,0l1,-2l2,1l1,4l2,3l1,-2l2,1l1,3l2,4l1,1l2,-1l1,-12l2,-6l1,4l2,-2l1,-14l2,0l1,4l2,-6l1,-3l2,-2l1,7l2,0l1,2l2,2l1,-2l2,-1l1,-4l2,7l1,-4l2,4l1,-1l2,-12l1,3l2,2l1,3l2,-6l1,1l2,7l1,4l2,2l1,0l2,-8l1,11l2,3l1,0l2,-1l1,4l2,1l1,0' 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='80.4'>27-Kwi 18:26</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='159' y='56.5' textLength='40.2'>1.1725</text><text x='159' y='26.5' textLength='40.2'>1.1750</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>)