Historia Transakcji spółki - OND
| Lp |
Czas |
Kurs |
Wolumen |
| 160 | 17:00:00 | 9.10 | 8 | | 159 | 17:00:00 | 9.10 | 432 | | 158 | 17:00:00 | 9.10 | 5 | | 157 | 17:00:00 | 9.10 | 2 | | 156 | 17:00:00 | 9.10 | 100 | | 155 | 17:00:00 | 9.10 | 500 | | 154 | 17:00:00 | 9.10 | 5 | | 153 | 17:00:00 | 9.10 | 1 | | 152 | 17:00:00 | 9.10 | 22 | | 151 | 17:00:00 | 9.10 | 645 | | 150 | 16:27:41 | 9.20 | 100 | | 149 | 15:56:58 | 9.20 | 250 | | 148 | 15:45:06 | 9.20 | 1 | | 147 | 15:45:06 | 9.19 | 5 | | 146 | 15:42:18 | 9.20 | 2 | | 145 | 15:41:48 | 9.15 | 53 | | 144 | 15:35:21 | 9.20 | 2 | | 143 | 15:35:09 | 9.18 | 5 | | 142 | 15:35:09 | 9.18 | 10 | | 141 | 15:35:09 | 9.18 | 1 | | 140 | 15:35:09 | 9.18 | 621 | | 139 | 15:11:44 | 9.18 | 2 | | 138 | 15:10:49 | 9.15 | 10 | | 137 | 15:10:45 | 9.15 | 10 | | 136 | 15:10:39 | 9.15 | 10 | | 135 | 15:10:37 | 9.15 | 2 | | 134 | 15:10:37 | 9.17 | 8 | | 133 | 15:10:32 | 9.17 | 10 | | 132 | 15:10:29 | 9.17 | 10 | | 131 | 15:10:26 | 9.17 | 10 | | 130 | 15:10:20 | 9.17 | 10 | | 129 | 15:09:42 | 9.17 | 10 | | 128 | 15:09:36 | 9.17 | 10 | | 127 | 15:09:33 | 9.17 | 10 | | 126 | 15:09:30 | 9.17 | 10 | | 125 | 15:09:23 | 9.17 | 10 | | 124 | 15:09:20 | 9.17 | 10 | | 123 | 15:09:18 | 9.17 | 10 | | 122 | 15:06:43 | 9.17 | 10 | | 121 | 15:03:53 | 9.18 | 2 | | 120 | 15:03:52 | 9.17 | 316 | | 119 | 15:03:06 | 9.17 | 556 | | 118 | 15:02:27 | 9.17 | 5 | | 117 | 15:01:44 | 9.17 | 92 | | 116 | 15:01:40 | 9.17 | 309 | | 115 | 15:01:40 | 9.16 | 91 | | 114 | 15:01:39 | 9.15 | 100 | | 113 | 14:57:01 | 9.13 | 8 | | 112 | 14:57:01 | 9.13 | 2 | | 111 | 14:45:55 | 9.14 | 1 | | 110 | 14:42:05 | 9.16 | 5 | | 109 | 14:40:17 | 9.14 | 1 | | 108 | 14:35:05 | 9.17 | 43 | | 107 | 14:35:05 | 9.17 | 6 | | 106 | 14:35:05 | 9.17 | 494 | | 105 | 14:33:08 | 9.17 | 200 | | 104 | 14:21:05 | 9.17 | 5 | | 103 | 14:02:25 | 9.14 | 50 | | 102 | 13:31:50 | 9.18 | 9 | | 101 | 12:39:39 | 9.18 | 57 | | 100 | 12:18:43 | 9.18 | 9 | | 99 | 12:11:46 | 9.15 | 167 | | 98 | 12:10:49 | 9.15 | 207 | | 97 | 12:10:49 | 9.15 | 230 | | 96 | 12:04:33 | 9.15 | 235 | | 95 | 12:04:33 | 9.15 | 465 | | 94 | 11:47:55 | 9.19 | 400 | | 93 | 11:47:16 | 9.15 | 30 | | 92 | 11:41:32 | 9.15 | 20 | | 91 | 11:41:32 | 9.15 | 1 | | 90 | 11:27:43 | 9.20 | 2 | | 89 | 11:26:56 | 9.20 | 54 | | 88 | 11:26:27 | 9.20 | 2 | | 87 | 11:03:21 | 9.15 | 499 | | 86 | 11:03:21 | 9.15 | 5 | | 85 | 10:58:43 | 9.23 | 184 | | 84 | 10:58:43 | 9.22 | 500 | | 83 | 10:58:43 | 9.21 | 9 | | 82 | 10:52:14 | 9.21 | 100 | | 81 | 10:40:06 | 9.24 | 1 | | 80 | 10:40:06 | 9.23 | 1 | | 79 | 10:39:00 | 9.16 | 1 | | 78 | 10:25:44 | 9.25 | 2 | | 77 | 10:25:12 | 9.20 | 2 | | 76 | 10:25:12 | 9.20 | 151 | | 75 | 10:14:54 | 9.25 | 2 | | 74 | 10:14:42 | 9.24 | 2 | | 73 | 10:12:15 | 9.25 | 43 | | 72 | 10:12:15 | 9.25 | 344 | | 71 | 10:11:52 | 9.25 | 43 | | 70 | 10:11:52 | 9.25 | 43 | | 69 | 10:09:43 | 9.25 | 2 | | 68 | 10:09:32 | 9.15 | 45 | | 67 | 10:08:54 | 9.16 | 70 | | 66 | 10:07:17 | 9.22 | 5 | | 65 | 10:06:49 | 9.25 | 2 | | 64 | 10:04:44 | 9.24 | 3 | | 63 | 10:03:41 | 9.26 | 1 | | 62 | 10:03:41 | 9.24 | 6 | | 61 | 10:03:41 | 9.24 | 6 | | 60 | 10:03:41 | 9.24 | 3 | | 59 | 10:01:19 | 9.24 | 2 | | 58 | 09:54:31 | 9.21 | 300 | | 57 | 09:54:31 | 9.20 | 10 | | 56 | 09:54:31 | 9.20 | 50 | | 55 | 09:54:31 | 9.20 | 900 | | 54 | 09:54:31 | 9.19 | 10 | | 53 | 09:54:31 | 9.19 | 10 | | 52 | 09:54:31 | 9.19 | 432 | | 51 | 09:54:17 | 9.19 | 32 | | 50 | 09:54:17 | 9.17 | 50 | | 49 | 09:54:17 | 9.17 | 5 | | 48 | 09:54:17 | 9.17 | 1213 | | 47 | 09:54:08 | 9.16 | 1000 | | 46 | 09:51:46 | 9.17 | 490 | | 45 | 09:51:46 | 9.16 | 10 | | 44 | 09:49:41 | 9.17 | 21 | | 43 | 09:48:18 | 9.17 | 18 | | 42 | 09:48:18 | 9.14 | 2 | | 41 | 09:44:08 | 9.12 | 5 | | 40 | 09:43:46 | 9.14 | 2 | | 39 | 09:43:46 | 9.14 | 1 | | 38 | 09:38:46 | 9.16 | 2 | | 37 | 09:37:58 | 9.15 | 463 | | 36 | 09:31:24 | 9.15 | 54 | | 35 | 09:24:41 | 9.14 | 6 | | 34 | 09:21:24 | 9.15 | 54 | | 33 | 09:18:25 | 9.16 | 6 | | 32 | 09:18:01 | 9.17 | 50 | | 31 | 09:18:01 | 9.17 | 208 | | 30 | 09:14:00 | 9.19 | 36 | | 29 | 09:14:00 | 9.19 | 2 | | 28 | 09:14:00 | 9.18 | 10 | | 27 | 09:14:00 | 9.18 | 6 | | 26 | 09:13:33 | 9.18 | 140 | | 25 | 09:11:32 | 9.18 | 2 | | 24 | 09:11:06 | 9.17 | 10 | | 23 | 09:11:02 | 9.17 | 48 | | 22 | 09:11:02 | 9.17 | 50 | | 21 | 09:08:58 | 9.18 | 2 | | 20 | 09:08:37 | 9.16 | 292 | | 19 | 09:08:14 | 9.14 | 30 | | 18 | 09:05:53 | 9.14 | 5 | | 17 | 09:05:19 | 9.14 | 5 | | 16 | 09:04:48 | 9.16 | 5 | | 15 | 09:01:49 | 9.16 | 2 | | 14 | 09:01:38 | 9.16 | 2 | | 13 | 09:01:30 | 9.14 | 5 | | 12 | 09:00:00 | 9.14 | 140 | | 11 | 09:00:00 | 9.14 | 180 | | 10 | 09:00:00 | 9.14 | 49 | | 9 | 09:00:00 | 9.14 | 96 | | 8 | 09:00:00 | 9.14 | 1000 | | 7 | 09:00:00 | 9.14 | 80 | | 6 | 09:00:00 | 9.14 | 2 | | 5 | 09:00:00 | 9.14 | 29 | | 4 | 09:00:00 | 9.14 | 5 | | 3 | 09:00:00 | 9.14 | 5 | | 2 | 09:00:00 | 9.14 | 5 | | 1 | 09:00:00 | 9.14 | 176 | | 0 | 09:00:00 | 9.14 | 16 | | Historia Transakcji spółki - OND
| Lp |
Wolumen |
Wartość |
% |
| 9.10 | 1720 | 15,652.00 | 10.03 % | | 9.12 | 5 | 45.60 | 0.03 % | | 9.13 | 10 | 91.30 | 0.06 % | | 9.14 | 1891 | 17,283.74 | 11.08 % | | 9.15 | 2660 | 24,339.00 | 15.60 % | | 9.16 | 1486 | 13,611.76 | 8.72 % | | 9.17 | 4317 | 39,586.89 | 25.37 % | | 9.18 | 876 | 8,041.68 | 5.15 % | | 9.19 | 927 | 8,519.13 | 5.46 % | | 9.20 | 1526 | 14,039.20 | 9.00 % | | 9.21 | 409 | 3,766.89 | 2.41 % | | 9.22 | 505 | 4,656.10 | 2.98 % | | 9.23 | 185 | 1,707.55 | 1.09 % | | 9.24 | 23 | 212.52 | 0.14 % | | 9.25 | 481 | 4,449.25 | 2.85 % | | 9.26 | 1 | 9.26 | 0.01 % | | Razem: | 17022 | 156011.87 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,36.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,63.5h3m-3,-23h3m-3,-23h3M166.01,63.5h3m-3,-23h3m-3,-23h3M26.5, 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='M8.5,20.5l1,12l2,12l2,13l1,-12l2,-8l2,-6l1,11l2,-5l2,7l1,1l2,-2l2,0l2,4l1,1l2,3l2,1l1,-6l2,6l2,3l1,3l2,0l2,6l1,4l2,-7l2,2l1,1l2,10l2,2l1,-4l2,-8l2,-3l1,2l2,-1l2,-1l2,2l1,-6l2,1l2,2l1,-1l2,-1l2,-2l1,2l2,8l2,-2l1,2l2,3l2,-1l1,0l2,-3l2,3l1,0l2,0l2,-10l1,3l2,0l2,2l1,-2l2,-2l2,-6l2,2l1,1l2,1l2,-2l1,-1l2,4l2,3l1,-7l2,6l2,0l1,0l2,0l2,-2l1,-2l2,-3l2,-2l1,3l2,-1l2,4l1,-4l2,-6l2,5l2,3l1,-1l2,1l2,-1l1,-4l2,-3l2,3l1,8l2,1l2,6l1,-5l2,-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'>30-Kwi 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='67.5' textLength='26.8'>3480</text><text x='173' y='44.5' textLength='26.8'>3500</text><text x='173' y='21.5' textLength='26.8'>3520</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='M6,73.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,66.5h3m-3,-16h3m-3,-17h3m-3,-16h3M166.01,66.5h3m-3,-16h3m-3,-17h3m-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='M8.5,47.5l2,16l2,-17l2,4l2,18l2,5l2,-7l2,10l2,-5l2,3l2,-10l2,-1l2,4l2,8l2,-17l2,-10l2,-18l2,-1l2,0l3,-6l2,1l2,2l2,-1l2,-5l2,2l2,7l2,0l2,2' 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'>30-Kwi 17:45</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='70.5' textLength='26.8'>7140</text><text x='173' y='54.5' textLength='26.8'>7150</text><text x='173' y='37.5' textLength='26.8'>7160</text><text x='173' y='21.5' textLength='26.8'>7170</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='M6,65.5h149' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,64.5h3m-3,-18h3m-3,-19h3M152.01,64.5h3m-3,-18h3m-3,-19h3M18.5, 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='M8.5,66.5l1,-4l2,0l1,0l2,0l1,-1l2,-5l1,1l2,-2l1,1l2,3l1,2l2,-1l1,1l2,3l1,0l2,0l1,3l2,5l1,-2l2,0l1,-2l2,2l1,1l2,1l1,4l2,0l1,-1l2,-2l1,1l2,0l1,2l2,-1l1,-4l2,-1l1,-3l2,-7l1,-1l2,2l1,0l2,-8l1,2l2,0l1,5l2,0l1,-4l2,-4l1,-3l2,5l1,-14l2,-1l1,-4l2,4l1,-6l2,1l1,8l2,1l1,0l2,9l1,-1l2,-1l1,2l2,0l1,0l2,-4l1,-13l2,0l1,-10l2,-5l1,5l2,-3l1,1' 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='80.4'>30-Kwi 17:45</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='159' y='68.5' textLength='40.2'>1.1675</text><text x='159' y='50.5' textLength='40.2'>1.1700</text><text x='159' y='31.5' textLength='40.2'>1.1725</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>)