Historia Transakcji spółki - MSZ
| Lp |
Czas |
Kurs |
Wolumen |
| 79 | 13:52:10 | 6.44 | 20.819 | | 78 | 13:52:10 | 6.44 | 20.71 | | 77 | 13:18:44 | 6.44 | 20.526 | | 76 | 13:08:07 | 6.44 | 20.026 | | 75 | 13:08:07 | 6.44 | 19.757 | | 74 | 13:05:13 | 6.44 | 19.562 | | 73 | 12:52:57 | 6.40 | 19.362 | | 72 | 12:52:57 | 6.40 | 19.275 | | 71 | 12:52:47 | 6.44 | 19.207 | | 70 | 12:33:14 | 6.40 | 19.202 | | 69 | 12:31:24 | 6.40 | 19.175 | | 68 | 12:22:53 | 6.40 | 19.025 | | 67 | 12:18:10 | 6.40 | 17.783 | | 66 | 12:07:02 | 6.40 | 16.775 | | 65 | 12:07:02 | 6.40 | 16.713 | | 64 | 11:55:18 | 6.40 | 16.695 | | 63 | 11:33:41 | 6.45 | 16.683 | | 62 | 11:33:41 | 6.44 | 16.672 | | 61 | 11:06:41 | 6.44 | 16.628 | | 60 | 11:06:41 | 6.43 | 16.345 | | 59 | 10:39:46 | 6.34 | 16.145 | | 58 | 10:39:41 | 6.34 | 16.107 | | 57 | 10:31:42 | 6.44 | 16.095 | | 56 | 10:29:59 | 6.44 | 16.045 | | 55 | 10:20:44 | 6.33 | 16.04 | | 54 | 10:14:20 | 6.45 | 16.034 | | 53 | 10:14:20 | 6.45 | 15.741 | | 52 | 10:12:30 | 6.45 | 15.726 | | 51 | 10:12:30 | 6.43 | 15.716 | | 50 | 10:12:30 | 6.43 | 15.696 | | 49 | 10:09:45 | 6.43 | 15.686 | | 48 | 10:08:58 | 6.35 | 15.676 | | 47 | 10:08:58 | 6.35 | 15.603 | | 46 | 10:08:57 | 6.35 | 15.503 | | 45 | 10:08:57 | 6.35 | 15.403 | | 44 | 10:08:56 | 6.36 | 15.303 | | 43 | 10:08:56 | 6.36 | 14.303 | | 42 | 10:08:56 | 6.35 | 14.251 | | 41 | 10:00:47 | 6.35 | 14.151 | | 40 | 09:59:16 | 6.36 | 14.051 | | 39 | 09:59:16 | 6.38 | 13.703 | | 38 | 09:59:15 | 6.38 | 13.603 | | 37 | 09:58:45 | 6.37 | 13.303 | | 36 | 09:58:45 | 6.37 | 12.892 | | 35 | 09:58:33 | 6.35 | 12.748 | | 34 | 09:58:33 | 6.35 | 12.321 | | 33 | 09:58:08 | 6.36 | 12.248 | | 32 | 09:58:08 | 6.35 | 11.429 | | 31 | 09:57:49 | 6.35 | 10.929 | | 30 | 09:57:43 | 6.36 | 10.429 | | 29 | 09:53:46 | 6.35 | 9.648 | | 28 | 09:48:39 | 6.35 | 9.148 | | 27 | 09:45:56 | 6.35 | 8.748 | | 26 | 09:43:14 | 6.35 | 8.721 | | 25 | 09:43:14 | 6.35 | 8.248 | | 24 | 09:36:27 | 6.35 | 8.221 | | 23 | 09:36:27 | 6.35 | 8.216 | | 22 | 09:34:35 | 6.34 | 7.926 | | 21 | 09:34:35 | 6.34 | 5.626 | | 20 | 09:34:35 | 6.33 | 5.297 | | 19 | 09:34:35 | 6.33 | 3.276 | | 18 | 09:25:47 | 6.33 | 3.114 | | 17 | 09:24:01 | 6.33 | 3.112 | | 16 | 09:19:56 | 6.33 | 3.102 | | 15 | 09:19:56 | 6.33 | 2.301 | | 14 | 09:19:56 | 6.33 | 2.067 | | 13 | 09:19:56 | 6.32 | 2.065 | | 12 | 09:19:03 | 6.32 | 1.917 | | 11 | 09:18:47 | 6.32 | 1.877 | | 10 | 09:18:20 | 6.30 | 1.695 | | 9 | 09:12:24 | 6.30 | 1.595 | | 8 | 09:10:10 | 6.29 | 1.57 | | 7 | 09:08:21 | 6.30 | 1.54 | | 6 | 09:08:21 | 6.30 | 1.538 | | 5 | 09:05:10 | 6.30 | 1.536 | | 4 | 09:05:10 | 6.30 | 0.536 | | 3 | 09:01:37 | 6.30 | 0.136 | | 2 | 09:00:11 | 6.33 | 0.036 | | 1 | 09:00:11 | 6.33 | 0.003 | | 0 | 09:00:11 | 6.33 | 0.001 | | Historia Transakcji spółki - MSZ
| Lp |
Wolumen |
Wartość |
% |
| 6.29 | 1.57 | 9.88 | 0.17 % | | 6.30 | 8.576 | 54.03 | 0.92 % | | 6.32 | 5.859 | 37.03 | 0.63 % | | 6.33 | 38.349 | 242.75 | 4.14 % | | 6.34 | 45.804 | 290.40 | 4.96 % | | 6.35 | 198.964 | 1,263.42 | 21.56 % | | 6.36 | 66.334 | 421.88 | 7.20 % | | 6.37 | 26.195 | 166.86 | 2.85 % | | 6.38 | 27.306 | 174.21 | 2.97 % | | 6.40 | 164.005 | 1,049.63 | 17.91 % | | 6.43 | 63.443 | 407.94 | 6.96 % | | 6.44 | 206.047 | 1,326.94 | 22.65 % | | 6.45 | 64.184 | 413.99 | 7.07 % | | Razem: | 916.636 | 5858.95955 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,54.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,61.5h3m-3,-26h3M166.01,61.5h3m-3,-26h3M26.5, 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='M8.5,20.5l1,0l2,3l2,2l1,2l2,0l2,1l1,-3l2,2l2,3l1,-4l2,4l2,3l2,0l1,3l2,1l2,2l1,0l2,1l2,0l1,1l2,1l2,1l1,-4l2,-1l2,3l1,-3l2,1l2,1l1,1l2,-2l2,-3l1,1l2,0l2,1l2,-1l1,1l2,1l2,-1l1,2l2,-1l2,-1l1,1l2,3l2,3l1,-2l2,1l2,0l1,1l2,-3l2,2l1,-1l2,1l2,-2l1,1l2,2l2,1l1,0l2,-1l2,-1l2,3l1,-2l2,0l2,-1l1,2l2,-1l2,1l1,0l2,0l2,1l1,1l2,1l2,0l1,-1l2,2l2,0l1,1l2,4l2,-1l1,4l2,3l2,-2l2,0l1,1l2,-3l2,4l1,4l2,-1l2,2l1,3l2,3l2,-4l1,2l2,6' 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'>15-Cze 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='65.5' textLength='26.8'>3700</text><text x='173' y='39.5' textLength='26.8'>3750</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='M6,53.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,69.5h3m-3,-27h3M159.01,69.5h3m-3,-27h3M31.5, 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='M8.5,74.5l2,-9l2,-27l2,-16l2,-2l3,24l2,-2l2,4l2,8l2,3l2,11l2,0l2,-13l2,13l2,-6l3,9l2,4l2,-2l2,-3l2,-12l2,10l2,1l2,5l2,-5l2,7l3,-9l2,6l2,-7l2,3l2,-5l2,1l2,0' fill='none'/></g><g style='font-family:SCP;font-size:12.5px;fill:%23000000'><text x='5' y='10' text-anchor='start' textLength='26.8'>^NKX</text><text x='89' y='10' text-anchor='middle' textLength='73.7'>16-Cze 4:35</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='73.5' textLength='33.5'>69200</text><text x='166' y='46.5' textLength='33.5'>69400</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='M6,43.5h143' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,79.5h3m-3,-18h3m-3,-17h3m-3,-18h3M146.01,79.5h3m-3,-18h3m-3,-17h3m-3,-18h3M18.5, 14.01v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4M18.5,79.01v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4m12,-4v4m11,-4v4M5.5, 14.5h144v68h-144z' fill='none'/></g><g stroke='%230000ff'><path d='M7.5,62.5l2,5l1,-9l2,-5l1,-10l2,-13l1,-8l2,13l1,10l1,9l2,-20l1,-14l2,8l1,9l2,14l1,7l1,18l2,-6l1,-17l2,6l1,6l2,10l1,-9l2,-1' 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'>16-Cze 5:45</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='153' y='83.5' textLength='46.9'>1.15850</text><text x='153' y='65.5' textLength='46.9'>1.15875</text><text x='153' y='48.5' textLength='46.9'>1.15900</text><text x='153' y='30.5' textLength='46.9'>1.15925</text><g text-anchor='middle'><text x='29' y='94' textLength='6.7'>4</text><text x='52' y='94' textLength='6.7'>8</text><text x='75' y='94' textLength='13.4'>12</text><text x='98' y='94' textLength='13.4'>16</text><text x='121' y='94' textLength='13.4'>20</text><text x='142' y='94' textLength='13.4'>24</text></g></g></svg>)