Historia Transakcji spółki - MDG
| Lp |
Czas |
Kurs |
Wolumen |
| 729 | 17:00:00 | 28.25 | 25 | | 728 | 17:00:00 | 28.25 | 29 | | 727 | 17:00:00 | 28.25 | 16 | | 726 | 17:00:00 | 28.25 | 19 | | 725 | 17:00:00 | 28.25 | 2 | | 724 | 17:00:00 | 28.25 | 40 | | 723 | 17:00:00 | 28.25 | 5 | | 722 | 17:00:00 | 28.25 | 150 | | 721 | 16:49:37 | 28.00 | 1 | | 720 | 16:48:54 | 27.75 | 128 | | 719 | 16:48:44 | 27.75 | 1 | | 718 | 16:48:44 | 27.70 | 41 | | 717 | 16:48:44 | 27.70 | 2 | | 716 | 16:48:44 | 27.80 | 5 | | 715 | 16:48:44 | 27.80 | 75 | | 714 | 16:48:44 | 27.85 | 10 | | 713 | 16:48:44 | 27.85 | 1 | | 712 | 16:48:44 | 27.90 | 11 | | 711 | 16:48:44 | 27.90 | 188 | | 710 | 16:48:44 | 27.95 | 1 | | 709 | 16:48:44 | 28.00 | 11 | | 708 | 16:47:43 | 28.20 | 10 | | 707 | 16:47:41 | 28.20 | 1 | | 706 | 16:47:13 | 28.25 | 1 | | 705 | 16:47:13 | 28.25 | 353 | | 704 | 16:46:41 | 28.25 | 4 | | 703 | 16:45:23 | 28.20 | 1 | | 702 | 16:45:13 | 28.25 | 1 | | 701 | 16:44:06 | 28.25 | 1 | | 700 | 16:43:51 | 27.90 | 12 | | 699 | 16:43:36 | 28.10 | 16 | | 698 | 16:43:36 | 28.10 | 107 | | 697 | 16:42:39 | 28.30 | 4 | | 696 | 16:42:39 | 28.30 | 16 | | 695 | 16:41:54 | 28.00 | 445 | | 694 | 16:41:54 | 28.00 | 128 | | 693 | 16:41:54 | 28.00 | 4 | | 692 | 16:41:54 | 28.00 | 140 | | 691 | 16:41:54 | 28.05 | 650 | | 690 | 16:41:54 | 28.10 | 127 | | 689 | 16:41:54 | 28.10 | 2 | | 688 | 16:41:54 | 28.10 | 1 | | 687 | 16:41:54 | 28.10 | 3 | | 686 | 16:41:25 | 28.40 | 1 | | 685 | 16:41:02 | 28.40 | 2 | | 684 | 16:41:01 | 28.40 | 276 | | 683 | 16:41:01 | 28.40 | 10 | | 682 | 16:41:01 | 28.40 | 40 | | 681 | 16:41:01 | 28.40 | 160 | | 680 | 16:41:01 | 28.40 | 2 | | 679 | 16:41:01 | 28.40 | 12 | | 678 | 16:40:56 | 28.40 | 2 | | 677 | 16:40:52 | 28.40 | 100 | | 676 | 16:40:44 | 28.40 | 2 | | 675 | 16:40:40 | 28.35 | 211 | | 674 | 16:40:40 | 28.35 | 1 | | 673 | 16:40:40 | 28.35 | 250 | | 672 | 16:40:40 | 28.30 | 37 | | 671 | 16:40:40 | 28.30 | 1 | | 670 | 16:40:03 | 28.10 | 3 | | 669 | 16:40:02 | 28.35 | 10 | | 668 | 16:39:51 | 28.35 | 3 | | 667 | 16:39:33 | 28.35 | 1 | | 666 | 16:39:18 | 28.35 | 1 | | 665 | 16:38:46 | 28.40 | 4 | | 664 | 16:38:28 | 28.35 | 15 | | 663 | 16:38:28 | 28.35 | 107 | | 662 | 16:38:28 | 28.35 | 200 | | 661 | 16:38:28 | 28.35 | 250 | | 660 | 16:38:28 | 28.35 | 205 | | 659 | 16:38:28 | 28.35 | 35 | | 658 | 16:38:28 | 28.30 | 1 | | 657 | 16:38:28 | 28.30 | 400 | | 656 | 16:38:28 | 28.30 | 5 | | 655 | 16:38:28 | 28.30 | 440 | | 654 | 16:38:28 | 28.25 | 55 | | 653 | 16:38:28 | 28.20 | 4 | | 652 | 16:38:28 | 28.15 | 1 | | 651 | 16:38:06 | 28.20 | 3 | | 650 | 16:38:06 | 28.20 | 10 | | 649 | 16:38:06 | 28.20 | 162 | | 648 | 16:37:49 | 28.20 | 38 | | 647 | 16:37:49 | 28.20 | 40 | | 646 | 16:37:49 | 28.15 | 12 | | 645 | 16:36:09 | 27.75 | 200 | | 644 | 16:35:15 | 28.00 | 100 | | 643 | 16:35:15 | 28.00 | 50 | | 642 | 16:35:15 | 28.00 | 1500 | | 641 | 16:35:15 | 28.00 | 17635 | | 640 | 16:35:15 | 27.95 | 176 | | 639 | 16:35:15 | 27.95 | 900 | | 638 | 16:35:15 | 27.95 | 200 | | 637 | 16:35:15 | 27.90 | 1984 | | 636 | 16:35:15 | 27.90 | 278 | | 635 | 16:35:15 | 27.80 | 200 | | 634 | 16:35:15 | 27.75 | 389 | | 633 | 16:32:19 | 27.75 | 1 | | 632 | 16:32:11 | 27.35 | 1 | | 631 | 16:28:58 | 27.40 | 16 | | 630 | 16:28:58 | 27.40 | 29 | | 629 | 16:28:58 | 27.40 | 16 | | 628 | 16:28:58 | 27.40 | 100 | | 627 | 16:28:58 | 27.40 | 2 | | 626 | 16:28:58 | 27.45 | 4 | | 625 | 16:28:58 | 27.45 | 1 | | 624 | 16:28:58 | 27.45 | 17 | | 623 | 16:28:58 | 27.50 | 131 | | 622 | 16:27:14 | 27.80 | 100 | | 621 | 16:26:10 | 27.60 | 45 | | 620 | 16:26:10 | 27.60 | 288 | | 619 | 16:26:10 | 27.50 | 45 | | 618 | 16:26:10 | 27.50 | 44 | | 617 | 16:26:10 | 27.55 | 10 | | 616 | 16:26:10 | 27.55 | 1 | | 615 | 16:26:10 | 27.55 | 100 | | 614 | 16:25:51 | 27.60 | 3 | | 613 | 16:25:51 | 27.60 | 150 | | 612 | 16:25:51 | 27.65 | 1 | | 611 | 16:25:51 | 27.65 | 3 | | 610 | 16:25:51 | 27.65 | 10 | | 609 | 16:24:36 | 27.70 | 200 | | 608 | 16:19:09 | 28.00 | 65 | | 607 | 16:19:09 | 27.95 | 130 | | 606 | 16:19:09 | 27.95 | 200 | | 605 | 16:19:09 | 27.95 | 56 | | 604 | 16:17:26 | 27.95 | 10 | | 603 | 16:17:06 | 27.90 | 5 | | 602 | 16:17:06 | 27.90 | 55 | | 601 | 16:16:57 | 27.65 | 290 | | 600 | 16:16:57 | 27.70 | 130 | | 599 | 16:16:57 | 27.70 | 80 | | 598 | 16:06:09 | 27.90 | 1 | | 597 | 16:06:05 | 27.70 | 2 | | 596 | 16:04:47 | 27.90 | 4 | | 595 | 16:03:28 | 27.85 | 474 | | 594 | 16:03:28 | 27.85 | 1 | | 593 | 16:02:36 | 27.70 | 4 | | 592 | 16:02:36 | 27.70 | 1 | | 591 | 15:59:51 | 27.70 | 15 | | 590 | 15:57:44 | 27.65 | 100 | | 589 | 15:56:31 | 27.60 | 1 | | 588 | 15:56:31 | 27.60 | 3 | | 587 | 15:53:44 | 27.90 | 19 | | 586 | 15:53:44 | 27.90 | 1 | | 585 | 15:52:14 | 27.85 | 240 | | 584 | 15:50:05 | 27.85 | 1 | | 583 | 15:50:05 | 27.85 | 9 | | 582 | 15:44:49 | 27.85 | 60 | | 581 | 15:44:33 | 27.85 | 1 | | 580 | 15:44:33 | 27.85 | 32 | | 579 | 15:44:33 | 27.85 | 111 | | 578 | 15:40:46 | 27.85 | 41 | | 577 | 15:40:46 | 27.80 | 9 | | 576 | 15:37:07 | 27.80 | 36 | | 575 | 15:32:01 | 27.80 | 10 | | 574 | 15:31:06 | 27.80 | 1 | | 573 | 15:31:06 | 27.80 | 17 | | 572 | 15:27:47 | 27.50 | 150 | | 571 | 15:27:47 | 27.50 | 131 | | 570 | 15:27:47 | 27.50 | 1 | | 569 | 15:23:15 | 27.80 | 7 | | 568 | 15:19:45 | 27.80 | 46 | | 567 | 15:08:59 | 27.80 | 5 | | 566 | 15:08:33 | 27.80 | 131 | | 565 | 15:08:33 | 27.80 | 50 | | 564 | 15:08:33 | 27.80 | 10 | | 563 | 15:08:03 | 27.75 | 99 | | 562 | 15:07:24 | 27.70 | 131 | | 561 | 15:07:24 | 27.70 | 98 | | 560 | 15:06:56 | 27.60 | 300 | | 559 | 15:04:51 | 27.45 | 75 | | 558 | 15:03:14 | 27.70 | 2 | | 557 | 14:59:39 | 27.50 | 158 | | 556 | 14:57:18 | 27.45 | 8 | | 555 | 14:57:18 | 27.45 | 2 | | 554 | 14:57:18 | 27.45 | 20 | | 553 | 14:57:18 | 27.55 | 20 | | 552 | 14:37:52 | 27.75 | 1 | | 551 | 14:34:56 | 27.50 | 3 | | 550 | 14:34:56 | 27.50 | 8 | | 549 | 14:28:33 | 27.50 | 42 | | 548 | 14:28:33 | 27.50 | 90 | | 547 | 14:28:33 | 27.50 | 8 | | 546 | 14:28:33 | 27.55 | 1 | | 545 | 14:28:33 | 27.55 | 10 | | 544 | 14:22:04 | 27.75 | 11 | | 543 | 14:22:04 | 27.75 | 9 | | 542 | 14:21:55 | 27.50 | 92 | | 541 | 14:21:55 | 27.50 | 2 | | 540 | 14:21:55 | 27.50 | 406 | | 539 | 14:21:55 | 27.50 | 60 | | 538 | 14:21:55 | 27.50 | 100 | | 537 | 14:21:55 | 27.50 | 140 | | 536 | 14:21:55 | 27.50 | 25 | | 535 | 14:21:55 | 27.50 | 167 | | 534 | 14:21:55 | 27.55 | 1 | | 533 | 14:21:55 | 27.55 | 3 | | 532 | 14:21:55 | 27.55 | 90 | | 531 | 14:21:55 | 27.55 | 75 | | 530 | 14:21:55 | 27.60 | 181 | | 529 | 14:21:55 | 27.60 | 1 | | 528 | 14:21:55 | 27.60 | 36 | | 527 | 14:21:55 | 27.65 | 1 | | 526 | 14:21:55 | 27.65 | 620 | | 525 | 14:16:14 | 27.75 | 1 | | 524 | 14:12:10 | 27.80 | 1 | | 523 | 14:12:10 | 27.80 | 35 | | 522 | 14:11:16 | 27.60 | 29 | | 521 | 14:01:54 | 27.65 | 2 | | 520 | 14:01:54 | 27.65 | 9 | | 519 | 13:59:02 | 27.80 | 17 | | 518 | 13:58:25 | 27.65 | 1 | | 517 | 13:54:52 | 27.65 | 200 | | 516 | 13:54:32 | 27.80 | 17 | | 515 | 13:54:14 | 27.80 | 20 | | 514 | 13:52:06 | 27.85 | 10 | | 513 | 13:43:04 | 27.85 | 1 | | 512 | 13:43:04 | 27.85 | 8 | | 511 | 13:41:32 | 27.85 | 72 | | 510 | 13:40:20 | 27.85 | 100 | | 509 | 13:36:37 | 27.85 | 71 | | 508 | 13:36:37 | 27.80 | 53 | | 507 | 13:32:50 | 27.80 | 2 | | 506 | 13:31:58 | 27.80 | 75 | | 505 | 13:31:58 | 27.80 | 1 | | 504 | 13:22:16 | 27.85 | 981 | | 503 | 13:22:16 | 27.65 | 19 | | 502 | 13:21:26 | 27.65 | 61 | | 501 | 13:21:26 | 27.65 | 2 | | 500 | 13:19:23 | 27.70 | 100 | | 499 | 13:14:04 | 27.90 | 88 | | 498 | 13:14:04 | 27.90 | 2 | | 497 | 13:12:37 | 27.60 | 8 | | 496 | 13:12:37 | 27.60 | 131 | | 495 | 13:12:37 | 27.60 | 100 | | 494 | 13:12:37 | 27.60 | 1 | | 493 | 13:12:37 | 27.65 | 130 | | 492 | 13:12:37 | 27.65 | 58 | | 491 | 13:09:10 | 27.85 | 1 | | 490 | 13:05:57 | 27.65 | 2 | | 489 | 13:05:57 | 27.70 | 1 | | 488 | 13:02:27 | 27.70 | 1 | | 487 | 13:02:11 | 27.65 | 130 | | 486 | 13:02:11 | 27.65 | 10 | | 485 | 13:02:11 | 27.85 | 1 | | 484 | 12:58:59 | 28.00 | 100 | | 483 | 12:58:50 | 28.00 | 1 | | 482 | 12:58:15 | 27.70 | 130 | | 481 | 12:58:15 | 27.70 | 1 | | 480 | 12:56:58 | 28.00 | 100 | | 479 | 12:56:33 | 28.00 | 3 | | 478 | 12:56:00 | 27.65 | 260 | | 477 | 12:56:00 | 27.65 | 250 | | 476 | 12:56:00 | 27.65 | 1 | | 475 | 12:56:00 | 27.65 | 40 | | 474 | 12:56:00 | 27.65 | 2 | | 473 | 12:55:47 | 28.00 | 1 | | 472 | 12:52:39 | 28.00 | 1 | | 471 | 12:52:39 | 28.00 | 20 | | 470 | 12:52:39 | 27.95 | 550 | | 469 | 12:52:39 | 27.95 | 322 | | 468 | 12:51:17 | 27.90 | 79 | | 467 | 12:51:17 | 27.90 | 21 | | 466 | 12:50:32 | 27.70 | 129 | | 465 | 12:50:32 | 27.70 | 50 | | 464 | 12:49:39 | 27.70 | 200 | | 463 | 12:48:37 | 27.90 | 2 | | 462 | 12:48:37 | 28.00 | 11 | | 461 | 12:47:35 | 28.20 | 11 | | 460 | 12:47:06 | 28.15 | 195 | | 459 | 12:47:06 | 28.15 | 5 | | 458 | 12:45:55 | 27.85 | 1 | | 457 | 12:45:50 | 28.10 | 196 | | 456 | 12:45:50 | 28.05 | 499 | | 455 | 12:45:50 | 28.05 | 1 | | 454 | 12:45:50 | 28.05 | 399 | | 453 | 12:45:43 | 28.00 | 150 | | 452 | 12:45:43 | 28.00 | 400 | | 451 | 12:45:43 | 28.00 | 48 | | 450 | 12:45:43 | 27.90 | 200 | | 449 | 12:45:43 | 27.90 | 489 | | 448 | 12:45:22 | 27.85 | 130 | | 447 | 12:45:22 | 27.85 | 200 | | 446 | 12:42:26 | 27.70 | 1 | | 445 | 12:42:26 | 27.70 | 75 | | 444 | 12:42:26 | 27.70 | 130 | | 443 | 12:37:39 | 27.90 | 1 | | 442 | 12:37:39 | 27.90 | 10 | | 441 | 12:37:06 | 28.00 | 1 | | 440 | 12:37:02 | 27.90 | 15 | | 439 | 12:34:43 | 28.00 | 1 | | 438 | 12:34:43 | 27.90 | 7 | | 437 | 12:33:35 | 27.90 | 420 | | 436 | 12:28:39 | 27.90 | 2 | | 435 | 12:28:11 | 27.85 | 60 | | 434 | 12:27:28 | 27.90 | 2 | | 433 | 12:24:52 | 27.85 | 53 | | 432 | 12:22:34 | 27.75 | 70 | | 431 | 12:22:34 | 27.75 | 75 | | 430 | 12:22:34 | 27.75 | 90 | | 429 | 12:18:11 | 27.90 | 3 | | 428 | 12:18:05 | 27.90 | 1 | | 427 | 12:16:51 | 27.80 | 37 | | 426 | 12:15:31 | 28.05 | 1 | | 425 | 12:13:51 | 27.75 | 10 | | 424 | 12:12:26 | 28.00 | 130 | | 423 | 12:12:26 | 28.00 | 400 | | 422 | 12:12:26 | 28.00 | 46 | | 421 | 12:10:05 | 27.90 | 100 | | 420 | 12:09:09 | 27.90 | 130 | | 419 | 12:09:09 | 27.90 | 708 | | 418 | 12:06:41 | 27.55 | 14 | | 417 | 12:06:41 | 27.55 | 1 | | 416 | 12:06:12 | 27.55 | 1 | | 415 | 12:06:12 | 27.55 | 129 | | 414 | 12:04:26 | 27.50 | 109 | | 413 | 12:04:26 | 27.50 | 100 | | 412 | 12:04:26 | 27.50 | 124 | | 411 | 12:04:26 | 27.65 | 9 | | 410 | 12:04:26 | 27.65 | 2 | | 409 | 12:04:26 | 27.70 | 265 | | 408 | 12:04:26 | 27.80 | 200 | | 407 | 12:02:16 | 28.00 | 4 | | 406 | 11:57:52 | 27.90 | 107 | | 405 | 11:57:52 | 27.90 | 2 | | 404 | 11:57:52 | 27.90 | 400 | | 403 | 11:57:52 | 27.95 | 18 | | 402 | 11:57:52 | 27.95 | 2536 | | 401 | 11:57:52 | 27.95 | 432 | | 400 | 11:57:52 | 27.95 | 1 | | 399 | 11:57:52 | 27.95 | 10 | | 398 | 11:57:29 | 28.00 | 190 | | 397 | 11:56:06 | 28.10 | 1 | | 396 | 11:56:06 | 28.10 | 1 | | 395 | 11:53:02 | 28.10 | 1 | | 394 | 11:53:02 | 28.10 | 1 | | 393 | 11:52:40 | 28.00 | 71 | | 392 | 11:52:40 | 28.00 | 16 | | 391 | 11:50:46 | 28.20 | 10 | | 390 | 11:50:29 | 28.00 | 34 | | 389 | 11:50:29 | 28.00 | 200 | | 388 | 11:50:29 | 28.00 | 129 | | 387 | 11:50:29 | 28.00 | 37 | | 386 | 11:46:23 | 28.00 | 3 | | 385 | 11:44:22 | 28.20 | 1 | | 384 | 11:43:34 | 28.20 | 12 | | 383 | 11:43:30 | 28.25 | 45 | | 382 | 11:43:30 | 28.25 | 55 | | 381 | 11:41:46 | 28.00 | 50 | | 380 | 11:41:46 | 28.00 | 150 | | 379 | 11:41:44 | 28.25 | 100 | | 378 | 11:40:53 | 28.25 | 1 | | 377 | 11:40:53 | 28.25 | 12 | | 376 | 11:40:53 | 28.20 | 128 | | 375 | 11:40:53 | 28.20 | 1 | | 374 | 11:38:53 | 28.05 | 49 | | 373 | 11:38:53 | 28.05 | 2089 | | 372 | 11:38:53 | 28.05 | 50 | | 371 | 11:38:53 | 28.05 | 128 | | 370 | 11:38:53 | 28.05 | 1 | | 369 | 11:38:53 | 28.05 | 18 | | 368 | 11:38:53 | 28.20 | 106 | | 367 | 11:38:29 | 28.05 | 30 | | 366 | 11:38:10 | 28.25 | 32 | | 365 | 11:38:10 | 28.25 | 17 | | 364 | 11:36:32 | 28.25 | 233 | | 363 | 11:36:32 | 28.25 | 16 | | 362 | 11:36:32 | 28.20 | 1 | | 361 | 11:35:34 | 28.25 | 7 | | 360 | 11:35:34 | 28.25 | 5 | | 359 | 11:35:01 | 28.25 | 20 | | 358 | 11:33:07 | 28.25 | 27 | | 357 | 11:33:07 | 28.20 | 5 | | 356 | 11:31:33 | 28.20 | 91 | | 355 | 11:31:33 | 28.20 | 9 | | 354 | 11:31:15 | 28.20 | 91 | | 353 | 11:31:15 | 28.20 | 9 | | 352 | 11:29:44 | 28.15 | 147 | | 351 | 11:29:44 | 28.15 | 200 | | 350 | 11:29:44 | 28.15 | 100 | | 349 | 11:29:44 | 28.15 | 119 | | 348 | 11:26:40 | 28.15 | 1 | | 347 | 11:25:21 | 28.10 | 200 | | 346 | 11:25:21 | 28.10 | 100 | | 345 | 11:24:06 | 28.05 | 98 | | 344 | 11:24:06 | 28.00 | 108 | | 343 | 11:23:27 | 28.00 | 3 | | 342 | 11:23:08 | 28.05 | 2 | | 341 | 11:23:08 | 28.05 | 1 | | 340 | 11:22:39 | 28.00 | 268 | | 339 | 11:20:45 | 27.95 | 1 | | 338 | 11:20:45 | 27.95 | 22 | | 337 | 11:18:53 | 28.10 | 2 | | 336 | 11:18:13 | 28.15 | 60 | | 335 | 11:17:37 | 28.15 | 20 | | 334 | 11:17:26 | 28.10 | 3 | | 333 | 11:17:24 | 28.00 | 5 | | 332 | 11:16:37 | 28.00 | 25 | | 331 | 11:16:34 | 28.00 | 20 | | 330 | 11:16:33 | 28.10 | 73 | | 329 | 11:16:33 | 28.10 | 36 | | 328 | 11:16:21 | 28.10 | 95 | | 327 | 11:16:09 | 28.10 | 1 | | 326 | 11:16:09 | 28.10 | 3 | | 325 | 11:10:59 | 28.00 | 80 | | 324 | 11:10:39 | 27.95 | 7 | | 323 | 11:10:39 | 27.95 | 4 | | 322 | 11:10:39 | 27.95 | 1 | | 321 | 11:10:39 | 27.95 | 18 | | 320 | 11:09:35 | 28.00 | 10 | | 319 | 11:08:22 | 27.95 | 50 | | 318 | 11:08:22 | 27.95 | 300 | | 317 | 11:08:01 | 28.05 | 10 | | 316 | 11:07:41 | 28.05 | 90 | | 315 | 11:05:37 | 28.10 | 30 | | 314 | 11:03:21 | 28.00 | 400 | | 313 | 11:03:21 | 28.00 | 1 | | 312 | 11:00:31 | 28.10 | 2 | | 311 | 11:00:31 | 28.10 | 2 | | 310 | 11:00:31 | 28.10 | 29 | | 309 | 10:59:39 | 28.20 | 2 | | 308 | 10:59:39 | 28.20 | 2 | | 307 | 10:59:39 | 28.20 | 6 | | 306 | 10:59:12 | 28.20 | 10 | | 305 | 10:58:19 | 28.20 | 13 | | 304 | 10:56:50 | 28.20 | 1 | | 303 | 10:56:39 | 28.10 | 200 | | 302 | 10:56:39 | 28.10 | 171 | | 301 | 10:56:02 | 28.05 | 350 | | 300 | 10:55:49 | 28.05 | 384 | | 299 | 10:55:49 | 28.05 | 129 | | 298 | 10:55:49 | 28.05 | 1 | | 297 | 10:55:23 | 27.95 | 129 | | 296 | 10:55:23 | 27.95 | 1 | | 295 | 10:55:23 | 27.95 | 10 | | 294 | 10:54:54 | 28.10 | 1 | | 293 | 10:54:08 | 28.10 | 25 | | 292 | 10:53:27 | 28.10 | 3 | | 291 | 10:53:27 | 28.10 | 27 | | 290 | 10:53:13 | 28.10 | 1 | | 289 | 10:53:13 | 28.10 | 1 | | 288 | 10:52:32 | 28.05 | 31 | | 287 | 10:52:22 | 28.00 | 9 | | 286 | 10:52:22 | 28.00 | 60 | | 285 | 10:52:04 | 28.05 | 100 | | 284 | 10:50:07 | 28.00 | 25 | | 283 | 10:50:07 | 28.00 | 49 | | 282 | 10:50:07 | 28.00 | 1 | | 281 | 10:48:05 | 28.05 | 1 | | 280 | 10:48:05 | 28.00 | 1 | | 279 | 10:47:21 | 28.05 | 168 | | 278 | 10:47:21 | 28.05 | 8 | | 277 | 10:46:52 | 28.00 | 107 | | 276 | 10:46:52 | 28.00 | 10 | | 275 | 10:46:52 | 28.00 | 10 | | 274 | 10:46:52 | 28.00 | 83 | | 273 | 10:46:52 | 28.00 | 37 | | 272 | 10:46:52 | 27.95 | 1 | | 271 | 10:46:52 | 27.95 | 250 | | 270 | 10:46:52 | 27.95 | 26 | | 269 | 10:46:41 | 27.90 | 100 | | 268 | 10:46:41 | 27.90 | 300 | | 267 | 10:46:28 | 27.85 | 50 | | 266 | 10:46:28 | 27.85 | 85 | | 265 | 10:43:36 | 27.70 | 4 | | 264 | 10:43:36 | 27.70 | 129 | | 263 | 10:43:36 | 27.70 | 17 | | 262 | 10:43:00 | 27.85 | 50 | | 261 | 10:42:14 | 27.80 | 135 | | 260 | 10:42:14 | 27.80 | 65 | | 259 | 10:42:14 | 27.85 | 10 | | 258 | 10:41:57 | 27.90 | 538 | | 257 | 10:41:57 | 27.90 | 12 | | 256 | 10:40:45 | 27.90 | 11 | | 255 | 10:40:30 | 27.90 | 25 | | 254 | 10:40:30 | 27.90 | 60 | | 253 | 10:40:30 | 27.90 | 25 | | 252 | 10:40:30 | 27.90 | 93 | | 251 | 10:38:46 | 27.90 | 6 | | 250 | 10:38:22 | 27.85 | 9 | | 249 | 10:36:56 | 27.80 | 25 | | 248 | 10:36:56 | 27.80 | 2 | | 247 | 10:36:56 | 27.80 | 95 | | 246 | 10:36:56 | 27.80 | 3 | | 245 | 10:35:09 | 27.95 | 68 | | 244 | 10:35:09 | 27.90 | 2 | | 243 | 10:33:10 | 27.95 | 8 | | 242 | 10:33:10 | 27.90 | 2 | | 241 | 10:32:04 | 27.75 | 20 | | 240 | 10:32:04 | 27.75 | 130 | | 239 | 10:31:10 | 27.90 | 80 | | 238 | 10:31:05 | 27.95 | 98 | | 237 | 10:31:05 | 27.95 | 55 | | 236 | 10:31:05 | 27.90 | 22 | | 235 | 10:30:57 | 27.90 | 75 | | 234 | 10:30:57 | 27.90 | 2 | | 233 | 10:30:57 | 27.90 | 23 | | 232 | 10:29:01 | 27.95 | 10 | | 231 | 10:29:01 | 27.90 | 2 | | 230 | 10:26:41 | 27.95 | 10 | | 229 | 10:26:41 | 27.95 | 265 | | 228 | 10:26:41 | 27.95 | 400 | | 227 | 10:26:41 | 27.95 | 100 | | 226 | 10:26:41 | 27.95 | 10 | | 225 | 10:26:41 | 27.95 | 192 | | 224 | 10:26:41 | 27.90 | 131 | | 223 | 10:26:41 | 27.90 | 38 | | 222 | 10:26:41 | 27.90 | 52 | | 221 | 10:26:41 | 27.90 | 100 | | 220 | 10:26:41 | 27.90 | 6 | | 219 | 10:26:41 | 27.85 | 150 | | 218 | 10:26:41 | 27.85 | 40 | | 217 | 10:26:41 | 27.80 | 6 | | 216 | 10:25:28 | 27.80 | 60 | | 215 | 10:23:02 | 27.80 | 1 | | 214 | 10:23:02 | 27.80 | 102 | | 213 | 10:21:45 | 27.80 | 13 | | 212 | 10:21:15 | 27.80 | 18 | | 211 | 10:17:26 | 27.75 | 376 | | 210 | 10:17:26 | 27.80 | 100 | | 209 | 10:17:26 | 27.75 | 124 | | 208 | 10:16:20 | 27.75 | 16 | | 207 | 10:15:48 | 27.75 | 50 | | 206 | 10:14:47 | 27.75 | 10 | | 205 | 10:13:37 | 27.50 | 48 | | 204 | 10:13:37 | 27.50 | 130 | | 203 | 10:13:37 | 27.50 | 22 | | 202 | 10:11:11 | 27.80 | 1 | | 201 | 10:11:11 | 27.80 | 4 | | 200 | 10:10:41 | 27.80 | 4 | | 199 | 10:10:41 | 27.75 | 1 | | 198 | 10:10:35 | 27.80 | 39 | | 197 | 10:10:35 | 27.80 | 61 | | 196 | 10:10:16 | 27.75 | 1 | | 195 | 10:09:07 | 27.80 | 10 | | 194 | 10:08:57 | 27.80 | 4 | | 193 | 10:08:57 | 27.80 | 31 | | 192 | 10:08:43 | 27.80 | 69 | | 191 | 10:08:43 | 27.80 | 50 | | 190 | 10:08:16 | 27.80 | 35 | | 189 | 10:07:34 | 27.80 | 1 | | 188 | 10:07:34 | 27.80 | 17 | | 187 | 10:06:41 | 27.80 | 1 | | 186 | 10:06:41 | 27.80 | 2 | | 185 | 10:05:39 | 27.80 | 179 | | 184 | 10:05:31 | 27.80 | 14 | | 183 | 10:05:22 | 27.80 | 1 | | 182 | 10:05:22 | 27.80 | 4 | | 181 | 10:05:08 | 27.80 | 1 | | 180 | 10:03:19 | 27.75 | 1 | | 179 | 10:01:57 | 27.80 | 15 | | 178 | 10:01:57 | 27.80 | 10 | | 177 | 10:01:57 | 27.80 | 100 | | 176 | 10:01:57 | 27.75 | 93 | | 175 | 10:01:57 | 27.75 | 100 | | 174 | 10:01:57 | 27.75 | 32 | | 173 | 10:01:46 | 27.75 | 100 | | 172 | 10:01:46 | 27.70 | 300 | | 171 | 09:59:58 | 27.75 | 1 | | 170 | 09:59:58 | 27.75 | 130 | | 169 | 09:59:27 | 27.75 | 25 | | 168 | 09:58:54 | 27.70 | 585 | | 167 | 09:58:54 | 27.70 | 5 | | 166 | 09:58:54 | 27.70 | 47 | | 165 | 09:58:54 | 27.70 | 100 | | 164 | 09:58:54 | 27.70 | 54 | | 163 | 09:58:54 | 27.70 | 159 | | 162 | 09:58:45 | 27.70 | 7 | | 161 | 09:55:36 | 27.70 | 284 | | 160 | 09:55:36 | 27.70 | 55 | | 159 | 09:55:36 | 27.65 | 131 | | 158 | 09:54:02 | 27.65 | 2 | | 157 | 09:52:16 | 27.65 | 1 | | 156 | 09:52:16 | 27.65 | 7 | | 155 | 09:50:00 | 27.60 | 131 | | 154 | 09:50:00 | 27.60 | 2 | | 153 | 09:46:11 | 27.65 | 1 | | 152 | 09:46:09 | 27.45 | 1 | | 151 | 09:45:53 | 27.65 | 27 | | 150 | 09:45:53 | 27.65 | 23 | | 149 | 09:44:12 | 27.40 | 11 | | 148 | 09:42:38 | 27.40 | 15 | | 147 | 09:42:38 | 27.40 | 131 | | 146 | 09:42:38 | 27.40 | 4 | | 145 | 09:41:37 | 27.65 | 1 | | 144 | 09:41:20 | 27.60 | 1 | | 143 | 09:40:32 | 27.55 | 2 | | 142 | 09:40:28 | 27.35 | 1 | | 141 | 09:40:22 | 27.30 | 131 | | 140 | 09:40:22 | 27.30 | 22 | | 139 | 09:39:50 | 27.65 | 23 | | 138 | 09:39:50 | 27.65 | 1 | | 137 | 09:39:50 | 27.65 | 2 | | 136 | 09:39:50 | 27.60 | 24 | | 135 | 09:39:34 | 27.45 | 1 | | 134 | 09:39:33 | 27.35 | 1 | | 133 | 09:39:33 | 27.30 | 20 | | 132 | 09:39:33 | 27.30 | 2 | | 131 | 09:39:33 | 27.50 | 15 | | 130 | 09:38:27 | 27.70 | 14 | | 129 | 09:38:27 | 27.65 | 131 | | 128 | 09:38:27 | 27.65 | 55 | | 127 | 09:38:23 | 27.65 | 10 | | 126 | 09:38:16 | 27.50 | 25 | | 125 | 09:36:21 | 27.25 | 97 | | 124 | 09:36:21 | 27.25 | 3 | | 123 | 09:34:10 | 27.20 | 32 | | 122 | 09:34:10 | 27.25 | 1 | | 121 | 09:34:10 | 27.25 | 2 | | 120 | 09:34:10 | 27.25 | 20 | | 119 | 09:34:10 | 27.30 | 11 | | 118 | 09:34:10 | 27.35 | 22 | | 117 | 09:34:10 | 27.35 | 1 | | 116 | 09:34:10 | 27.45 | 1 | | 115 | 09:33:10 | 27.65 | 5 | | 114 | 09:32:33 | 27.50 | 91 | | 113 | 09:32:33 | 27.50 | 45 | | 112 | 09:32:33 | 27.50 | 11 | | 111 | 09:32:12 | 27.50 | 62 | | 110 | 09:32:12 | 27.50 | 200 | | 109 | 09:32:12 | 27.50 | 40 | | 108 | 09:32:12 | 27.50 | 3 | | 107 | 09:32:12 | 27.50 | 3 | | 106 | 09:32:12 | 27.50 | 692 | | 105 | 09:31:12 | 27.50 | 108 | | 104 | 09:31:12 | 27.50 | 20 | | 103 | 09:31:12 | 27.50 | 7 | | 102 | 09:31:12 | 27.55 | 7 | | 101 | 09:31:12 | 27.55 | 2 | | 100 | 09:31:12 | 27.55 | 49 | | 99 | 09:28:42 | 27.70 | 4 | | 98 | 09:27:46 | 27.65 | 225 | | 97 | 09:27:46 | 27.65 | 855 | | 96 | 09:27:46 | 27.65 | 91 | | 95 | 09:27:46 | 27.65 | 229 | | 94 | 09:27:38 | 27.65 | 1 | | 93 | 09:27:34 | 27.65 | 1 | | 92 | 09:27:34 | 27.65 | 10 | | 91 | 09:27:14 | 27.65 | 5 | | 90 | 09:27:05 | 27.65 | 1 | | 89 | 09:27:04 | 27.55 | 1 | | 88 | 09:25:59 | 27.65 | 3 | | 87 | 09:25:19 | 27.70 | 3 | | 86 | 09:24:44 | 27.60 | 131 | | 85 | 09:24:44 | 27.60 | 25 | | 84 | 09:24:44 | 27.60 | 25 | | 83 | 09:23:27 | 27.70 | 1 | | 82 | 09:23:27 | 27.70 | 11 | | 81 | 09:22:18 | 27.70 | 10 | | 80 | 09:21:58 | 27.70 | 2 | | 79 | 09:20:53 | 27.55 | 10 | | 78 | 09:20:33 | 27.55 | 13 | | 77 | 09:20:17 | 27.75 | 1 | | 76 | 09:20:10 | 27.75 | 11 | | 75 | 09:20:10 | 27.70 | 100 | | 74 | 09:20:10 | 27.70 | 60 | | 73 | 09:20:10 | 27.70 | 60 | | 72 | 09:20:10 | 27.70 | 102 | | 71 | 09:20:00 | 27.70 | 1 | | 70 | 09:19:52 | 27.70 | 7 | | 69 | 09:19:52 | 27.70 | 3 | | 68 | 09:19:36 | 27.70 | 72 | | 67 | 09:19:36 | 27.65 | 100 | | 66 | 09:19:36 | 27.65 | 100 | | 65 | 09:19:11 | 27.65 | 20 | | 64 | 09:18:57 | 27.65 | 28 | | 63 | 09:18:57 | 27.65 | 2 | | 62 | 09:18:57 | 27.60 | 91 | | 61 | 09:18:42 | 27.60 | 1 | | 60 | 09:18:17 | 27.50 | 1 | | 59 | 09:17:29 | 27.60 | 57 | | 58 | 09:17:10 | 27.60 | 1 | | 57 | 09:15:38 | 27.55 | 1 | | 56 | 09:15:25 | 27.55 | 1 | | 55 | 09:15:17 | 27.55 | 5 | | 54 | 09:15:14 | 27.50 | 1 | | 53 | 09:14:51 | 27.60 | 50 | | 52 | 09:14:38 | 27.50 | 1 | | 51 | 09:14:03 | 27.50 | 25 | | 50 | 09:14:03 | 27.50 | 21 | | 49 | 09:14:03 | 27.50 | 48 | | 48 | 09:14:03 | 27.50 | 100 | | 47 | 09:14:03 | 27.50 | 130 | | 46 | 09:14:03 | 27.50 | 1 | | 45 | 09:12:33 | 27.50 | 1 | | 44 | 09:12:23 | 27.45 | 83 | | 43 | 09:12:23 | 27.45 | 17 | | 42 | 09:12:23 | 27.40 | 2 | | 41 | 09:11:02 | 27.40 | 22 | | 40 | 09:11:02 | 27.40 | 77 | | 39 | 09:11:02 | 27.35 | 23 | | 38 | 09:09:00 | 27.40 | 1 | | 37 | 09:09:00 | 27.40 | 90 | | 36 | 09:09:00 | 27.35 | 48 | | 35 | 09:09:00 | 27.35 | 11 | | 34 | 09:06:44 | 27.35 | 1 | | 33 | 09:06:44 | 27.35 | 3 | | 32 | 09:05:24 | 27.35 | 10 | | 31 | 09:03:50 | 27.05 | 1 | | 30 | 09:03:50 | 27.05 | 1 | | 29 | 09:03:50 | 27.05 | 99 | | 28 | 09:03:50 | 27.05 | 64 | | 27 | 09:03:50 | 27.05 | 36 | | 26 | 09:03:50 | 27.20 | 1 | | 25 | 09:03:50 | 27.25 | 3 | | 24 | 09:03:50 | 27.25 | 18 | | 23 | 09:02:56 | 27.40 | 9 | | 22 | 09:02:56 | 27.40 | 35 | | 21 | 09:02:56 | 27.40 | 1 | | 20 | 09:02:56 | 27.40 | 5 | | 19 | 09:01:06 | 27.40 | 1 | | 18 | 09:01:06 | 27.40 | 1 | | 17 | 09:01:06 | 27.40 | 4 | | 16 | 09:00:02 | 27.40 | 2 | | 15 | 09:00:00 | 27.40 | 50 | | 14 | 09:00:00 | 27.40 | 64 | | 13 | 09:00:00 | 27.40 | 81 | | 12 | 09:00:00 | 27.40 | 20 | | 11 | 09:00:00 | 27.40 | 51 | | 10 | 09:00:00 | 27.40 | 40 | | 9 | 09:00:00 | 27.40 | 124 | | 8 | 09:00:00 | 27.40 | 2 | | 7 | 09:00:00 | 27.40 | 74 | | 6 | 09:00:00 | 27.40 | 73 | | 5 | 09:00:00 | 27.40 | 14 | | 4 | 09:00:00 | 27.40 | 2 | | 3 | 09:00:00 | 27.40 | 2 | | 2 | 09:00:00 | 27.40 | 85 | | 1 | 09:00:00 | 27.40 | 15 | | 0 | 09:00:00 | 27.40 | 100 | | Historia Transakcji spółki - MDG
| Lp |
Wolumen |
Wartość |
% |
| 27.05 | 201 | 5,437.05 | 0.26 % | | 27.20 | 33 | 897.60 | 0.04 % | | 27.25 | 144 | 3,924.00 | 0.19 % | | 27.30 | 186 | 5,077.80 | 0.24 % | | 27.35 | 122 | 3,336.70 | 0.16 % | | 27.40 | 1371 | 37,565.40 | 1.78 % | | 27.45 | 230 | 6,313.50 | 0.30 % | | 27.50 | 3987 | 109,642.50 | 5.20 % | | 27.55 | 547 | 15,069.85 | 0.72 % | | 27.60 | 1816 | 50,121.60 | 2.38 % | | 27.65 | 4304 | 119,005.60 | 5.65 % | | 27.70 | 3985 | 110,384.50 | 5.24 % | | 27.75 | 2307 | 64,019.25 | 3.04 % | | 27.80 | 2438 | 67,776.40 | 3.22 % | | 27.85 | 3064 | 85,332.40 | 4.05 % | | 27.90 | 7052 | 196,750.80 | 9.34 % | | 27.95 | 7578 | 211,805.10 | 10.05 % | | 28.00 | 23688 | 663,264.00 | 31.48 % | | 28.05 | 5288 | 148,328.40 | 7.04 % | | 28.10 | 1464 | 41,138.40 | 1.95 % | | 28.15 | 860 | 24,209.00 | 1.15 % | | 28.20 | 778 | 21,939.60 | 1.04 % | | 28.25 | 1271 | 35,905.75 | 1.70 % | | 28.30 | 904 | 25,583.20 | 1.21 % | | 28.35 | 1289 | 36,543.15 | 1.73 % | | 28.40 | 611 | 17,352.40 | 0.82 % | | Razem: | 75518 | 2106723.95 | 100 % | |