Historia Transakcji spółki - OPN
| Lp |
Czas |
Kurs |
Wolumen |
| 165 | 09:32:30 | 102.20 | 7.309 | | 164 | 09:31:18 | 102.20 | 7.289 | | 163 | 09:29:39 | 102.20 | 7.192 | | 162 | 09:29:39 | 102.20 | 7.191 | | 161 | 09:28:55 | 102.00 | 7.189 | | 160 | 09:25:49 | 102.00 | 6.792 | | 159 | 09:25:49 | 102.00 | 6.682 | | 158 | 09:25:44 | 102.20 | 6.672 | | 157 | 09:25:38 | 102.20 | 6.618 | | 156 | 09:21:11 | 102.20 | 6.589 | | 155 | 09:21:11 | 102.20 | 6.557 | | 154 | 09:21:11 | 102.20 | 6.543 | | 153 | 09:20:45 | 102.40 | 6.524 | | 152 | 09:20:45 | 102.40 | 6.474 | | 151 | 09:20:45 | 102.40 | 6.47 | | 150 | 09:19:46 | 102.60 | 6.407 | | 149 | 09:19:43 | 102.60 | 6.406 | | 148 | 09:19:43 | 102.60 | 6.14 | | 147 | 09:19:42 | 102.60 | 5.773 | | 146 | 09:19:42 | 102.40 | 5.563 | | 145 | 09:19:42 | 102.40 | 5.518 | | 144 | 09:19:42 | 102.40 | 5.486 | | 143 | 09:18:39 | 102.40 | 4.807 | | 142 | 09:18:37 | 102.40 | 4.806 | | 141 | 09:17:20 | 102.40 | 4.805 | | 140 | 09:16:58 | 101.00 | 4.655 | | 139 | 09:16:58 | 101.80 | 4.592 | | 138 | 09:16:58 | 102.00 | 4.59 | | 137 | 09:16:11 | 102.00 | 4.589 | | 136 | 09:16:11 | 102.00 | 4.558 | | 135 | 09:16:11 | 102.00 | 4.467 | | 134 | 09:16:11 | 102.00 | 4.465 | | 133 | 09:14:14 | 102.00 | 4.389 | | 132 | 09:14:14 | 102.00 | 4.388 | | 131 | 09:13:26 | 102.40 | 4.36 | | 130 | 09:12:40 | 102.40 | 4.228 | | 129 | 09:12:17 | 102.60 | 4.191 | | 128 | 09:11:13 | 102.60 | 4.18 | | 127 | 09:11:13 | 102.60 | 4.156 | | 126 | 09:08:48 | 103.00 | 4.155 | | 125 | 09:08:45 | 102.40 | 4.154 | | 124 | 09:08:45 | 102.60 | 4.141 | | 123 | 09:07:56 | 102.20 | 4.14 | | 122 | 09:07:00 | 102.40 | 4.139 | | 121 | 09:06:57 | 103.20 | 4.138 | | 120 | 09:06:31 | 102.40 | 4.13 | | 119 | 09:06:31 | 103.40 | 4.129 | | 118 | 09:06:31 | 103.20 | 4.103 | | 117 | 09:06:31 | 103.00 | 4.099 | | 116 | 09:06:31 | 103.20 | 3.823 | | 115 | 09:06:27 | 103.20 | 3.809 | | 114 | 09:05:08 | 103.20 | 3.795 | | 113 | 09:05:08 | 103.20 | 3.775 | | 112 | 09:04:39 | 103.40 | 3.769 | | 111 | 09:04:07 | 103.20 | 3.749 | | 110 | 09:03:49 | 103.40 | 3.748 | | 109 | 09:03:42 | 103.40 | 3.747 | | 108 | 09:03:29 | 103.20 | 3.737 | | 107 | 09:03:29 | 103.20 | 3.648 | | 106 | 09:02:38 | 103.20 | 3.583 | | 105 | 09:02:38 | 103.20 | 3.582 | | 104 | 09:02:37 | 103.00 | 3.543 | | 103 | 09:02:37 | 103.00 | 3.533 | | 102 | 09:02:37 | 103.00 | 3.531 | | 101 | 09:02:37 | 103.00 | 3.465 | | 100 | 09:02:37 | 103.00 | 3.464 | | 99 | 09:02:37 | 103.00 | 3.463 | | 98 | 09:02:37 | 102.80 | 3.455 | | 97 | 09:02:37 | 102.80 | 3.438 | | 96 | 09:02:37 | 102.80 | 3.437 | | 95 | 09:02:37 | 102.80 | 3.417 | | 94 | 09:02:37 | 102.60 | 3.415 | | 93 | 09:02:37 | 102.60 | 3.394 | | 92 | 09:02:37 | 102.60 | 3.389 | | 91 | 09:02:37 | 102.40 | 3.339 | | 90 | 09:02:37 | 102.40 | 3.325 | | 89 | 09:02:37 | 102.40 | 3.324 | | 88 | 09:02:37 | 102.40 | 3.32 | | 87 | 09:02:14 | 102.00 | 3.319 | | 86 | 09:02:14 | 102.00 | 3.318 | | 85 | 09:02:14 | 102.00 | 3.293 | | 84 | 09:02:14 | 102.00 | 3.253 | | 83 | 09:02:14 | 102.00 | 3.048 | | 82 | 09:02:14 | 102.00 | 3.047 | | 81 | 09:02:14 | 102.00 | 3.031 | | 80 | 09:02:14 | 102.00 | 2.981 | | 79 | 09:02:14 | 102.00 | 2.958 | | 78 | 09:02:01 | 102.00 | 2.924 | | 77 | 09:02:01 | 102.00 | 2.923 | | 76 | 09:01:38 | 102.00 | 2.916 | | 75 | 09:01:33 | 102.00 | 2.881 | | 74 | 09:01:33 | 102.00 | 2.848 | | 73 | 09:01:33 | 102.00 | 2.843 | | 72 | 09:01:33 | 102.00 | 2.786 | | 71 | 09:01:33 | 102.00 | 2.636 | | 70 | 09:01:33 | 102.00 | 2.606 | | 69 | 09:01:33 | 102.00 | 2.58 | | 68 | 09:01:33 | 102.00 | 2.569 | | 67 | 09:01:33 | 102.00 | 2.568 | | 66 | 09:01:33 | 102.00 | 2.562 | | 65 | 09:01:33 | 102.00 | 2.396 | | 64 | 09:01:33 | 102.00 | 2.384 | | 63 | 09:01:33 | 102.00 | 2.383 | | 62 | 09:01:33 | 102.00 | 2.382 | | 61 | 09:01:31 | 102.00 | 2.381 | | 60 | 09:01:31 | 102.00 | 2.353 | | 59 | 09:01:31 | 101.80 | 2.313 | | 58 | 09:01:31 | 101.80 | 2.273 | | 57 | 09:01:31 | 101.60 | 2.272 | | 56 | 09:01:31 | 101.60 | 2.271 | | 55 | 09:01:31 | 101.60 | 2.27 | | 54 | 09:01:31 | 101.40 | 2.255 | | 53 | 09:01:31 | 101.40 | 2.182 | | 52 | 09:01:03 | 101.00 | 2.181 | | 51 | 09:01:03 | 101.00 | 1.881 | | 50 | 09:01:03 | 101.00 | 1.88 | | 49 | 09:01:03 | 101.00 | 1.879 | | 48 | 09:01:03 | 101.00 | 1.878 | | 47 | 09:01:03 | 100.60 | 1.877 | | 46 | 09:01:03 | 100.60 | 1.852 | | 45 | 09:01:03 | 100.60 | 1.847 | | 44 | 09:00:49 | 100.60 | 1.365 | | 43 | 09:00:49 | 100.60 | 1.347 | | 42 | 09:00:49 | 100.60 | 1.345 | | 41 | 09:00:32 | 100.80 | 1.341 | | 40 | 09:00:21 | 100.80 | 1.278 | | 39 | 09:00:21 | 100.80 | 1.184 | | 38 | 09:00:20 | 100.80 | 1.178 | | 37 | 09:00:19 | 100.80 | 1.078 | | 36 | 09:00:19 | 100.80 | 0.756 | | 35 | 09:00:11 | 100.80 | 0.674 | | 34 | 09:00:11 | 100.80 | 0.669 | | 33 | 09:00:11 | 100.80 | 0.66 | | 32 | 09:00:11 | 100.80 | 0.64 | | 31 | 09:00:11 | 100.80 | 0.557 | | 30 | 09:00:11 | 100.80 | 0.547 | | 29 | 09:00:11 | 100.80 | 0.447 | | 28 | 09:00:11 | 100.80 | 0.427 | | 27 | 09:00:11 | 100.80 | 0.418 | | 26 | 09:00:11 | 100.80 | 0.367 | | 25 | 09:00:11 | 100.80 | 0.326 | | 24 | 09:00:11 | 100.80 | 0.319 | | 23 | 09:00:11 | 100.80 | 0.316 | | 22 | 09:00:11 | 100.80 | 0.249 | | 21 | 09:00:11 | 100.80 | 0.243 | | 20 | 09:00:11 | 100.80 | 0.228 | | 19 | 09:00:11 | 100.80 | 0.217 | | 18 | 09:00:11 | 100.80 | 0.208 | | 17 | 09:00:11 | 100.80 | 0.178 | | 16 | 09:00:11 | 100.80 | 0.173 | | 15 | 09:00:11 | 100.80 | 0.123 | | 14 | 09:00:11 | 100.80 | 0.117 | | 13 | 09:00:11 | 100.80 | 0.115 | | 12 | 09:00:11 | 100.80 | 0.11 | | 11 | 09:00:11 | 100.80 | 0.108 | | 10 | 09:00:11 | 100.80 | 0.107 | | 9 | 09:00:11 | 100.80 | 0.106 | | 8 | 09:00:11 | 100.80 | 0.092 | | 7 | 09:00:11 | 100.80 | 0.089 | | 6 | 09:00:11 | 100.80 | 0.08 | | 5 | 09:00:11 | 100.80 | 0.04 | | 4 | 09:00:11 | 100.80 | 0.033 | | 3 | 09:00:11 | 100.80 | 0.023 | | 2 | 09:00:11 | 100.80 | 0.006 | | 1 | 09:00:11 | 100.80 | 0.005 | | 0 | 09:00:11 | 100.80 | 0.003 | | Historia Transakcji spółki - OPN
| Lp |
Wolumen |
Wartość |
% |
| 100.60 | 9.633 | 969.08 | 1.92 % | | 100.80 | 15.835 | 1,596.17 | 3.16 % | | 101.00 | 14.354 | 1,449.75 | 2.87 % | | 101.40 | 4.437 | 449.91 | 0.89 % | | 101.60 | 6.813 | 692.20 | 1.37 % | | 101.80 | 9.178 | 934.32 | 1.85 % | | 102.00 | 130.278 | 13,288.36 | 26.35 % | | 102.20 | 66.1 | 6,755.42 | 13.39 % | | 102.40 | 84.772 | 8,680.65 | 17.21 % | | 102.60 | 51.592 | 5,293.34 | 10.50 % | | 102.80 | 13.747 | 1,413.19 | 2.80 % | | 103.00 | 29.253 | 3,013.06 | 5.97 % | | 103.20 | 41.742 | 4,307.77 | 8.54 % | | 103.40 | 15.393 | 1,591.64 | 3.16 % | | Razem: | 493.127 | 50434.864 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,76.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,71.5h3m-3,-18h3m-3,-17h3m-3,-18h3M166.01,71.5h3m-3,-18h3m-3,-17h3m-3,-18h3M26.5, 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='M8.5,20.5l1,0l2,6l2,2l1,4l2,0l2,1l1,-5l2,3l2,5l1,-6l2,7l2,5l2,0l1,4l2,3l2,3l1,0l2,2l2,-1l1,2l2,1l2,2l1,-7l2,-1l2,5l1,-5l2,1l2,4' 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 11:23</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='75.5' textLength='26.8'>3720</text><text x='173' y='57.5' textLength='26.8'>3740</text><text x='173' y='40.5' textLength='26.8'>3760</text><text x='173' y='22.5' textLength='26.8'>3780</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='M6,76.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,55.5h3m-3,-24h3M159.01,55.5h3m-3,-24h3M24.5, 14.01v4m18,-4v4m17,-4v4m18,-4v4m18,-4v4m18,-4v4m17,-4v4m18,-4v4M24.5,79.01v4m18,-4v4m17,-4v4m18,-4v4m18,-4v4m18,-4v4m17,-4v4m18,-4v4M5.5, 14.5h157v68h-157z' fill='none'/></g><g stroke='%230000ff'><path d='M7.5,20.5l2,3l1,1l2,-3l1,1l2,-1l1,3l2,-2l1,2l2,-1l1,0l2,5l1,-1l2,4l1,1l2,1l1,-2l2,-3l1,3l2,2l1,0l2,3l1,1l2,0l1,0l1,0' 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'>^DAX</text><text x='89' y='10' text-anchor='middle' textLength='80.4'>15-Cze 11:06</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='59.5' textLength='33.5'>24800</text><text x='166' y='35.5' textLength='33.5'>25000</text><g text-anchor='middle'><text x='24' y='94' textLength='13.4'>10</text><text x='59' y='94' textLength='13.4'>12</text><text x='95' y='94' textLength='13.4'>14</text><text x='130' y='94' textLength='13.4'>16</text></g></g></svg>)
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,76.5h149' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,72.5h3m-3,-29h3M152.01,72.5h3m-3,-29h3M18.5, 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='M8.5,28.5l1,5l2,-1l1,0l2,5l1,1l2,-3l1,4l2,-9l1,4l2,2l1,8l2,1l1,0l2,2l1,-2l2,4l1,-4l2,-1l1,-1l2,1l1,-3l2,-2l1,-1l2,-1l1,-5l2,-2l1,-2l2,-8l1,1l2,5l1,-3l2,9l1,1l2,1l1,1l2,-1l1,-2l2,1l1,2l2,1l1,-2l2,7l1,0l2,-7l1,3' 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'>15-Cze 11:22</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='159' y='76.5' textLength='40.2'>1.1575</text><text x='159' y='47.5' textLength='40.2'>1.1600</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>)