Historia Transakcji spółki - PLW
| Lp |
Czas |
Kurs |
Wolumen |
| 233 | 17:00:06 | 240.50 | 1.763 | | 232 | 16:49:06 | 241.00 | 1.761 | | 231 | 16:49:01 | 241.00 | 1.753 | | 230 | 16:49:00 | 240.50 | 1.726 | | 229 | 16:49:00 | 240.50 | 1.699 | | 228 | 16:49:00 | 241.00 | 1.649 | | 227 | 16:49:00 | 241.00 | 1.633 | | 226 | 16:49:00 | 241.00 | 1.627 | | 225 | 16:43:55 | 241.00 | 1.626 | | 224 | 16:43:55 | 241.00 | 1.625 | | 223 | 16:41:24 | 241.50 | 1.622 | | 222 | 16:41:24 | 241.50 | 1.615 | | 221 | 16:41:23 | 241.50 | 1.607 | | 220 | 16:08:11 | 241.00 | 1.605 | | 219 | 16:08:11 | 241.50 | 1.601 | | 218 | 16:08:11 | 242.00 | 1.593 | | 217 | 16:07:11 | 242.00 | 1.585 | | 216 | 16:02:13 | 242.50 | 1.583 | | 215 | 15:54:02 | 241.50 | 1.573 | | 214 | 15:47:20 | 241.50 | 1.572 | | 213 | 15:47:20 | 241.50 | 1.559 | | 212 | 15:45:43 | 242.00 | 1.557 | | 211 | 15:45:41 | 242.00 | 1.553 | | 210 | 15:28:37 | 241.00 | 1.533 | | 209 | 15:21:51 | 241.00 | 1.523 | | 208 | 15:21:51 | 241.00 | 1.502 | | 207 | 15:21:51 | 241.00 | 1.491 | | 206 | 15:21:51 | 241.00 | 1.486 | | 205 | 15:21:51 | 241.00 | 1.523 | | 204 | 15:21:51 | 241.00 | 1.502 | | 203 | 15:21:51 | 241.00 | 1.491 | | 202 | 15:21:51 | 241.00 | 1.486 | | 201 | 15:20:48 | 242.00 | 1.473 | | 200 | 15:17:22 | 242.50 | 1.465 | | 199 | 15:17:22 | 242.00 | 1.456 | | 198 | 15:17:22 | 242.50 | 1.465 | | 197 | 15:17:22 | 242.00 | 1.456 | | 196 | 15:16:06 | 242.00 | 1.455 | | 195 | 15:11:20 | 242.00 | 1.426 | | 194 | 15:11:20 | 242.00 | 1.426 | | 193 | 14:53:23 | 241.00 | 1.416 | | 192 | 14:53:23 | 241.50 | 1.406 | | 191 | 14:53:23 | 241.00 | 1.416 | | 190 | 14:53:23 | 241.50 | 1.406 | | 189 | 14:53:23 | 241.00 | 1.416 | | 188 | 14:53:23 | 241.50 | 1.406 | | 187 | 14:53:23 | 241.00 | 1.416 | | 186 | 14:53:23 | 241.50 | 1.406 | | 185 | 14:52:51 | 241.50 | 1.405 | | 184 | 14:52:51 | 241.50 | 1.393 | | 183 | 14:52:51 | 241.50 | 1.386 | | 182 | 14:52:51 | 241.50 | 1.405 | | 181 | 14:52:51 | 241.50 | 1.393 | | 180 | 14:52:51 | 241.50 | 1.386 | | 179 | 14:45:14 | 242.00 | 1.377 | | 178 | 14:45:14 | 242.00 | 1.376 | | 177 | 14:27:34 | 242.50 | 1.366 | | 176 | 14:27:34 | 242.50 | 1.366 | | 175 | 14:27:34 | 242.50 | 1.366 | | 174 | 14:27:34 | 242.50 | 1.366 | | 173 | 14:18:03 | 242.50 | 1.358 | | 172 | 14:18:03 | 242.50 | 1.357 | | 171 | 14:18:03 | 242.50 | 1.356 | | 170 | 14:14:38 | 241.50 | 1.345 | | 169 | 14:11:10 | 241.00 | 1.344 | | 168 | 14:03:46 | 242.00 | 1.342 | | 167 | 14:03:46 | 242.00 | 1.328 | | 166 | 14:03:46 | 242.00 | 1.311 | | 165 | 14:03:46 | 242.00 | 1.294 | | 164 | 14:03:46 | 242.00 | 1.288 | | 163 | 14:03:46 | 242.00 | 1.233 | | 162 | 14:03:46 | 242.00 | 1.342 | | 161 | 14:03:46 | 242.00 | 1.328 | | 160 | 14:03:46 | 242.00 | 1.311 | | 159 | 14:03:46 | 242.00 | 1.294 | | 158 | 14:03:46 | 242.00 | 1.288 | | 157 | 14:03:46 | 242.00 | 1.233 | | 156 | 14:03:46 | 242.00 | 1.342 | | 155 | 14:03:46 | 242.00 | 1.328 | | 154 | 14:03:46 | 242.00 | 1.311 | | 153 | 14:03:46 | 242.00 | 1.294 | | 152 | 14:03:46 | 242.00 | 1.288 | | 151 | 14:03:46 | 242.00 | 1.233 | | 150 | 14:00:43 | 241.50 | 1.188 | | 149 | 14:00:29 | 241.50 | 1.179 | | 148 | 14:00:43 | 241.50 | 1.188 | | 147 | 14:00:29 | 241.50 | 1.179 | | 146 | 14:00:43 | 241.50 | 1.188 | | 145 | 14:00:29 | 241.50 | 1.179 | | 144 | 14:00:43 | 241.50 | 1.188 | | 143 | 14:00:29 | 241.50 | 1.179 | | 142 | 13:54:39 | 241.50 | 1.141 | | 141 | 13:54:39 | 241.50 | 1.131 | | 140 | 13:54:39 | 241.50 | 1.141 | | 139 | 13:54:39 | 241.50 | 1.131 | | 138 | 13:12:54 | 240.50 | 1.121 | | 137 | 13:12:54 | 240.50 | 1.083 | | 136 | 13:12:50 | 241.00 | 1.069 | | 135 | 13:12:50 | 241.00 | 1.057 | | 134 | 12:47:53 | 241.00 | 1.056 | | 133 | 12:47:53 | 241.00 | 1.009 | | 132 | 12:47:53 | 241.00 | 1.056 | | 131 | 12:47:53 | 241.00 | 1.009 | | 130 | 12:47:53 | 241.00 | 1.056 | | 129 | 12:47:53 | 241.00 | 1.009 | | 128 | 12:47:53 | 241.00 | 1.056 | | 127 | 12:47:53 | 241.00 | 1.009 | | 126 | 12:47:53 | 241.00 | 1.056 | | 125 | 12:47:53 | 241.00 | 1.009 | | 124 | 12:34:45 | 240.00 | 1.008 | | 123 | 12:34:45 | 240.50 | 0.982 | | 122 | 12:34:45 | 240.50 | 0.981 | | 121 | 12:34:45 | 240.00 | 1.008 | | 120 | 12:34:45 | 240.50 | 0.982 | | 119 | 12:34:45 | 240.50 | 0.981 | | 118 | 12:34:45 | 240.00 | 1.008 | | 117 | 12:34:45 | 240.50 | 0.982 | | 116 | 12:34:45 | 240.50 | 0.981 | | 115 | 12:34:45 | 240.00 | 1.008 | | 114 | 12:34:45 | 240.50 | 0.982 | | 113 | 12:34:45 | 240.50 | 0.981 | | 112 | 12:14:51 | 240.50 | 0.978 | | 111 | 12:14:51 | 240.50 | 0.978 | | 110 | 12:14:51 | 240.50 | 0.978 | | 109 | 12:13:29 | 240.50 | 0.956 | | 108 | 12:12:05 | 241.00 | 0.931 | | 107 | 12:12:05 | 241.00 | 0.93 | | 106 | 12:12:05 | 241.00 | 0.923 | | 105 | 12:11:30 | 241.00 | 0.871 | | 104 | 12:11:30 | 241.00 | 0.862 | | 103 | 12:11:30 | 241.00 | 0.842 | | 102 | 12:11:30 | 241.00 | 0.841 | | 101 | 12:11:30 | 241.00 | 0.833 | | 100 | 12:11:30 | 241.00 | 0.871 | | 99 | 12:11:30 | 241.00 | 0.862 | | 98 | 12:11:30 | 241.00 | 0.842 | | 97 | 12:11:30 | 241.00 | 0.841 | | 96 | 12:11:30 | 241.00 | 0.833 | | 95 | 12:11:30 | 241.00 | 0.871 | | 94 | 12:11:30 | 241.00 | 0.862 | | 93 | 12:11:30 | 241.00 | 0.842 | | 92 | 12:11:30 | 241.00 | 0.841 | | 91 | 12:11:30 | 241.00 | 0.833 | | 90 | 12:11:30 | 241.00 | 0.871 | | 89 | 12:11:30 | 241.00 | 0.862 | | 88 | 12:11:30 | 241.00 | 0.842 | | 87 | 12:11:30 | 241.00 | 0.841 | | 86 | 12:11:30 | 241.00 | 0.833 | | 85 | 12:01:39 | 240.50 | 0.832 | | 84 | 12:01:39 | 240.00 | 0.82 | | 83 | 12:01:39 | 240.00 | 0.802 | | 82 | 12:01:39 | 240.00 | 0.792 | | 81 | 12:01:39 | 240.00 | 0.756 | | 80 | 12:01:39 | 239.50 | 0.629 | | 79 | 12:01:39 | 240.50 | 0.832 | | 78 | 12:01:39 | 240.00 | 0.82 | | 77 | 12:01:39 | 240.00 | 0.802 | | 76 | 12:01:39 | 240.00 | 0.792 | | 75 | 12:01:39 | 240.00 | 0.756 | | 74 | 12:01:39 | 239.50 | 0.629 | | 73 | 11:58:59 | 239.00 | 0.616 | | 72 | 11:58:59 | 239.00 | 0.599 | | 71 | 11:58:59 | 239.00 | 0.616 | | 70 | 11:58:59 | 239.00 | 0.599 | | 69 | 11:58:59 | 239.00 | 0.616 | | 68 | 11:58:59 | 239.00 | 0.599 | | 67 | 11:58:59 | 239.00 | 0.616 | | 66 | 11:58:59 | 239.00 | 0.599 | | 65 | 11:40:39 | 239.50 | 0.569 | | 64 | 11:40:39 | 239.50 | 0.568 | | 63 | 11:40:39 | 239.50 | 0.569 | | 62 | 11:40:39 | 239.50 | 0.568 | | 61 | 11:38:55 | 238.50 | 0.567 | | 60 | 11:38:55 | 238.50 | 0.566 | | 59 | 11:38:55 | 238.50 | 0.56 | | 58 | 11:38:55 | 239.00 | 0.545 | | 57 | 11:38:55 | 238.50 | 0.567 | | 56 | 11:38:55 | 238.50 | 0.566 | | 55 | 11:38:55 | 238.50 | 0.56 | | 54 | 11:38:55 | 239.00 | 0.545 | | 53 | 11:25:39 | 240.00 | 0.533 | | 52 | 11:23:53 | 240.00 | 0.532 | | 51 | 11:23:53 | 240.00 | 0.532 | | 50 | 11:12:51 | 240.00 | 0.531 | | 49 | 11:12:51 | 240.00 | 0.531 | | 48 | 11:08:43 | 240.00 | 0.526 | | 47 | 11:08:43 | 240.00 | 0.526 | | 46 | 10:57:52 | 240.00 | 0.525 | | 45 | 10:57:52 | 240.00 | 0.525 | | 44 | 10:52:23 | 239.00 | 0.463 | | 43 | 10:52:23 | 239.00 | 0.415 | | 42 | 10:52:23 | 239.00 | 0.463 | | 41 | 10:52:23 | 239.00 | 0.415 | | 40 | 10:48:49 | 239.00 | 0.413 | | 39 | 10:48:49 | 239.00 | 0.412 | | 38 | 10:48:49 | 239.00 | 0.406 | | 37 | 10:48:49 | 239.00 | 0.393 | | 36 | 10:48:49 | 239.00 | 0.389 | | 35 | 10:48:49 | 239.00 | 0.413 | | 34 | 10:48:49 | 239.00 | 0.412 | | 33 | 10:48:49 | 239.00 | 0.406 | | 32 | 10:48:49 | 239.00 | 0.393 | | 31 | 10:48:49 | 239.00 | 0.389 | | 30 | 10:48:49 | 239.00 | 0.413 | | 29 | 10:48:49 | 239.00 | 0.412 | | 28 | 10:48:49 | 239.00 | 0.406 | | 27 | 10:48:49 | 239.00 | 0.393 | | 26 | 10:48:49 | 239.00 | 0.389 | | 25 | 10:23:50 | 240.00 | 0.38 | | 24 | 10:22:20 | 240.00 | 0.375 | | 23 | 10:20:33 | 240.00 | 0.374 | | 22 | 10:20:33 | 240.00 | 0.374 | | 21 | 10:13:05 | 240.00 | 0.372 | | 20 | 10:13:05 | 240.00 | 0.366 | | 19 | 10:09:29 | 240.00 | 0.318 | | 18 | 09:54:54 | 240.00 | 0.314 | | 17 | 09:51:57 | 241.00 | 0.304 | | 16 | 09:51:57 | 241.00 | 0.295 | | 15 | 09:51:57 | 241.00 | 0.285 | | 14 | 09:51:57 | 241.00 | 0.225 | | 13 | 09:46:47 | 241.00 | 0.21 | | 12 | 09:46:09 | 241.00 | 0.2 | | 11 | 09:43:46 | 240.50 | 0.188 | | 10 | 09:43:46 | 240.50 | 0.173 | | 9 | 09:43:46 | 240.50 | 0.141 | | 8 | 09:43:46 | 240.50 | 0.099 | | 7 | 09:26:10 | 240.00 | 0.093 | | 6 | 09:26:10 | 240.00 | 0.077 | | 5 | 09:18:18 | 240.00 | 0.05 | | 4 | 09:05:16 | 239.00 | 0.042 | | 3 | 09:05:14 | 239.00 | 0.041 | | 2 | 09:00:07 | 239.00 | 0.004 | | 1 | 09:00:05 | 238.00 | 0.003 | | 0 | 09:00:05 | 238.00 | 0.002 | | Historia Transakcji spółki - PLW
| Lp |
Wolumen |
Wartość |
% |
| 238.00 | 0.005 | 1.19 | 0.00 % | | 238.50 | 3.386 | 807.56 | 1.50 % | | 239.00 | 13.832 | 3,305.85 | 6.13 % | | 239.50 | 3.532 | 845.91 | 1.57 % | | 240.00 | 18.226 | 4,374.24 | 8.11 % | | 240.50 | 21.399 | 5,146.46 | 9.55 % | | 241.00 | 67.574 | 16,285.33 | 30.21 % | | 241.50 | 40.498 | 9,780.27 | 18.14 % | | 242.00 | 41.121 | 9,951.28 | 18.46 % | | 242.50 | 14.048 | 3,406.64 | 6.32 % | | Razem: | 223.621 | 53904.7355 | 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='M6.01,57.5h3m-3,-26h3M166.01,57.5h3m-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='M8.5,34.5l1,-6l2,5l2,3l1,1l2,0l2,-9l1,-1l2,4l2,2l1,7l2,-4l2,1l2,2l1,5l2,-5l2,1l1,2l2,-7l2,-2l1,-1l2,-3l2,-4l1,3l2,2l2,-3l1,3l2,3l2,-1l1,2l2,-1l2,-3l1,-5l2,-5l2,2l2,2l1,-1l2,0l2,-3l1,1l2,0l2,0l1,3l2,0l2,0l1,3l2,5l2,2l1,-4l2,-1l2,-1l1,-2l2,1l2,-2l1,3l2,-1l2,1l1,0l2,-1l2,1l2,-5l1,2l2,5l2,10l1,-1l2,-2l2,1l1,-1l2,2l2,0l1,-1l2,-2l2,-3l1,3l2,-3l2,-2l1,-2l2,-1l2,1l1,3l2,3l2,-7l2,3l1,5l2,-9l2,2l1,6l2,0l2,-2l1,2l2,0l2,11l1,4l2,-2' 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'>29-Lip 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='61.5' textLength='26.8'>3840</text><text x='173' y='35.5' textLength='26.8'>3860</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='M6,65.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,78.5h3m-3,-16h3m-3,-15h3m-3,-16h3M159.01,78.5h3m-3,-16h3m-3,-15h3m-3,-16h3M31.5, 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='M8.5,76.5l2,-16l2,-3l2,-12l2,-6l3,-7l2,5l2,14l2,9l2,-17l2,0l2,-4l2,-1l2,-11l2,8l3,-4l2,2l2,-7l2,-3l2,-3l2,0l2,1l2,2' 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'>^NKX</text><text x='89' y='10' text-anchor='middle' textLength='73.7'>30-Lip 3:53</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='82.5' textLength='33.5'>61000</text><text x='166' y='66.5' textLength='33.5'>61500</text><text x='166' y='51.5' textLength='33.5'>62000</text><text x='166' y='35.5' textLength='33.5'>62500</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='M6,49.5h149' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,70.5h3m-3,-15h3m-3,-16h3m-3,-15h3M152.01,70.5h3m-3,-15h3m-3,-16h3m-3,-15h3M18.5, 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='M8.5,29.5l1,1l2,-5l1,-5l2,2l1,11l2,7l1,-6l2,0l1,30l2,-1l1,-2l2,-4l1,13l2,-3l1,9l2,0' 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='73.7'>30-Lip 4:08</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='159' y='74.5' textLength='40.2'>1.1455</text><text x='159' y='59.5' textLength='40.2'>1.1460</text><text x='159' y='43.5' textLength='40.2'>1.1465</text><text x='159' y='28.5' textLength='40.2'>1.1470</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>)