Historia Transakcji spółki - PUR
| Lp |
Czas |
Kurs |
Wolumen |
| 493 | 11:50:34 | 3.07 | 144.355 | | 492 | 11:50:34 | 3.07 | 142.314 | | 491 | 11:49:47 | 3.07 | 142.224 | | 490 | 11:49:47 | 3.07 | 142.214 | | 489 | 11:50:34 | 3.07 | 144.355 | | 488 | 11:50:34 | 3.07 | 142.314 | | 487 | 11:49:47 | 3.07 | 142.224 | | 486 | 11:49:47 | 3.07 | 142.214 | | 485 | 11:40:39 | 3.07 | 142.169 | | 484 | 11:40:39 | 3.07 | 142.114 | | 483 | 11:38:34 | 3.05 | 142.104 | | 482 | 11:38:34 | 3.05 | 142.104 | | 481 | 11:38:34 | 3.05 | 142.104 | | 480 | 11:38:34 | 3.05 | 142.104 | | 479 | 11:38:34 | 3.05 | 142.104 | | 478 | 11:38:11 | 3.04 | 139.557 | | 477 | 11:34:28 | 3.04 | 139.108 | | 476 | 11:34:01 | 3.04 | 139.097 | | 475 | 11:33:44 | 3.04 | 138.807 | | 474 | 11:33:43 | 3.05 | 137.807 | | 473 | 11:33:00 | 3.04 | 137.779 | | 472 | 11:33:00 | 3.05 | 137.769 | | 471 | 11:34:01 | 3.04 | 139.097 | | 470 | 11:33:44 | 3.04 | 138.807 | | 469 | 11:33:43 | 3.05 | 137.807 | | 468 | 11:33:00 | 3.04 | 137.779 | | 467 | 11:33:00 | 3.05 | 137.769 | | 466 | 11:34:01 | 3.04 | 139.097 | | 465 | 11:33:44 | 3.04 | 138.807 | | 464 | 11:33:43 | 3.05 | 137.807 | | 463 | 11:33:00 | 3.04 | 137.779 | | 462 | 11:33:00 | 3.05 | 137.769 | | 461 | 11:34:01 | 3.04 | 139.097 | | 460 | 11:33:44 | 3.04 | 138.807 | | 459 | 11:33:43 | 3.05 | 137.807 | | 458 | 11:33:00 | 3.04 | 137.779 | | 457 | 11:33:00 | 3.05 | 137.769 | | 456 | 11:33:00 | 3.04 | 137.779 | | 455 | 11:33:00 | 3.05 | 137.769 | | 454 | 11:32:00 | 3.07 | 137.759 | | 453 | 11:32:00 | 3.07 | 137.659 | | 452 | 11:32:00 | 3.07 | 137.249 | | 451 | 11:32:00 | 3.07 | 137.759 | | 450 | 11:32:00 | 3.07 | 137.659 | | 449 | 11:32:00 | 3.07 | 137.249 | | 448 | 11:31:16 | 3.07 | 133.259 | | 447 | 11:29:48 | 3.07 | 133.249 | | 446 | 11:29:48 | 3.07 | 133.249 | | 445 | 11:29:48 | 3.07 | 133.249 | | 444 | 11:29:48 | 3.07 | 133.249 | | 443 | 11:29:48 | 3.07 | 133.249 | | 442 | 11:28:37 | 3.07 | 130.485 | | 441 | 11:28:37 | 3.07 | 129.955 | | 440 | 11:28:37 | 3.07 | 124.955 | | 439 | 11:28:37 | 3.07 | 124.915 | | 438 | 11:28:32 | 3.07 | 124.077 | | 437 | 11:28:12 | 3.07 | 123.504 | | 436 | 11:27:47 | 3.07 | 123.077 | | 435 | 11:27:31 | 3.04 | 123.073 | | 434 | 11:27:31 | 3.04 | 122.711 | | 433 | 11:26:48 | 3.04 | 122.365 | | 432 | 11:27:47 | 3.07 | 123.077 | | 431 | 11:27:31 | 3.04 | 123.073 | | 430 | 11:27:31 | 3.04 | 122.711 | | 429 | 11:26:48 | 3.04 | 122.365 | | 428 | 11:27:47 | 3.07 | 123.077 | | 427 | 11:27:31 | 3.04 | 123.073 | | 426 | 11:27:31 | 3.04 | 122.711 | | 425 | 11:26:48 | 3.04 | 122.365 | | 424 | 11:27:47 | 3.07 | 123.077 | | 423 | 11:27:31 | 3.04 | 123.073 | | 422 | 11:27:31 | 3.04 | 122.711 | | 421 | 11:26:48 | 3.04 | 122.365 | | 420 | 11:26:48 | 3.04 | 122.365 | | 419 | 11:26:40 | 3.04 | 121.425 | | 418 | 11:25:49 | 3.04 | 121.408 | | 417 | 11:24:16 | 3.07 | 120.36 | | 416 | 11:24:16 | 3.07 | 120.36 | | 415 | 11:24:16 | 3.07 | 120.36 | | 414 | 11:24:16 | 3.07 | 120.36 | | 413 | 11:20:11 | 3.06 | 120.35 | | 412 | 11:20:11 | 3.06 | 120.35 | | 411 | 11:19:06 | 3.04 | 120.34 | | 410 | 11:19:06 | 3.05 | 119.72 | | 409 | 11:19:06 | 3.06 | 119.341 | | 408 | 11:18:19 | 3.05 | 119.34 | | 407 | 11:18:19 | 3.05 | 119.34 | | 406 | 11:18:19 | 3.05 | 119.34 | | 405 | 11:18:19 | 3.05 | 119.34 | | 404 | 11:17:00 | 3.07 | 117.354 | | 403 | 11:17:00 | 3.07 | 117.354 | | 402 | 11:16:02 | 3.07 | 117.345 | | 401 | 11:17:00 | 3.07 | 117.354 | | 400 | 11:16:02 | 3.07 | 117.345 | | 399 | 11:17:00 | 3.07 | 117.354 | | 398 | 11:16:02 | 3.07 | 117.345 | | 397 | 11:16:02 | 3.07 | 117.345 | | 396 | 11:14:49 | 3.05 | 117.335 | | 395 | 11:14:49 | 3.06 | 116.228 | | 394 | 11:14:49 | 3.07 | 116.227 | | 393 | 11:11:55 | 3.07 | 116.217 | | 392 | 11:11:46 | 3.07 | 116.202 | | 391 | 11:11:55 | 3.07 | 116.217 | | 390 | 11:11:46 | 3.07 | 116.202 | | 389 | 11:11:55 | 3.07 | 116.217 | | 388 | 11:11:46 | 3.07 | 116.202 | | 387 | 11:11:55 | 3.07 | 116.217 | | 386 | 11:11:46 | 3.07 | 116.202 | | 385 | 11:11:55 | 3.07 | 116.217 | | 384 | 11:11:46 | 3.07 | 116.202 | | 383 | 11:11:19 | 3.04 | 114.502 | | 382 | 11:11:19 | 3.06 | 114.473 | | 381 | 11:11:19 | 3.07 | 114.472 | | 380 | 11:06:46 | 3.07 | 114.471 | | 379 | 11:06:46 | 3.07 | 114.29 | | 378 | 11:05:00 | 3.06 | 114.271 | | 377 | 11:04:50 | 3.06 | 113.781 | | 376 | 11:04:50 | 3.06 | 113.361 | | 375 | 11:04:50 | 3.06 | 112.961 | | 374 | 11:04:50 | 3.05 | 112.748 | | 373 | 11:05:00 | 3.06 | 114.271 | | 372 | 11:04:50 | 3.06 | 113.781 | | 371 | 11:04:50 | 3.06 | 113.361 | | 370 | 11:04:50 | 3.06 | 112.961 | | 369 | 11:04:50 | 3.05 | 112.748 | | 368 | 11:05:00 | 3.06 | 114.271 | | 367 | 11:04:50 | 3.06 | 113.781 | | 366 | 11:04:50 | 3.06 | 113.361 | | 365 | 11:04:50 | 3.06 | 112.961 | | 364 | 11:04:50 | 3.05 | 112.748 | | 363 | 11:05:00 | 3.06 | 114.271 | | 362 | 11:04:50 | 3.06 | 113.781 | | 361 | 11:04:50 | 3.06 | 113.361 | | 360 | 11:04:50 | 3.06 | 112.961 | | 359 | 11:04:50 | 3.05 | 112.748 | | 358 | 11:05:00 | 3.06 | 114.271 | | 357 | 11:04:50 | 3.06 | 113.781 | | 356 | 11:04:50 | 3.06 | 113.361 | | 355 | 11:04:50 | 3.06 | 112.961 | | 354 | 11:04:50 | 3.05 | 112.748 | | 353 | 11:03:32 | 3.05 | 111.731 | | 352 | 11:02:59 | 3.06 | 110.34 | | 351 | 11:02:55 | 3.05 | 110.326 | | 350 | 11:02:55 | 3.05 | 109.538 | | 349 | 11:02:59 | 3.06 | 110.34 | | 348 | 11:02:55 | 3.05 | 110.326 | | 347 | 11:02:55 | 3.05 | 109.538 | | 346 | 11:02:59 | 3.06 | 110.34 | | 345 | 11:02:55 | 3.05 | 110.326 | | 344 | 11:02:55 | 3.05 | 109.538 | | 343 | 11:02:59 | 3.06 | 110.34 | | 342 | 11:02:55 | 3.05 | 110.326 | | 341 | 11:02:55 | 3.05 | 109.538 | | 340 | 10:58:44 | 3.05 | 109.462 | | 339 | 10:58:29 | 3.07 | 107.662 | | 338 | 10:58:29 | 3.07 | 106.931 | | 337 | 10:58:09 | 3.07 | 105.552 | | 336 | 10:58:02 | 3.07 | 104.59 | | 335 | 10:57:58 | 3.07 | 102.488 | | 334 | 10:57:43 | 3.08 | 99.488 | | 333 | 10:57:43 | 3.08 | 99.47 | | 332 | 10:56:59 | 3.08 | 99.41 | | 331 | 10:56:40 | 3.08 | 99.31 | | 330 | 10:56:13 | 3.08 | 99.21 | | 329 | 10:56:59 | 3.08 | 99.41 | | 328 | 10:56:40 | 3.08 | 99.31 | | 327 | 10:56:13 | 3.08 | 99.21 | | 326 | 10:56:59 | 3.08 | 99.41 | | 325 | 10:56:40 | 3.08 | 99.31 | | 324 | 10:56:13 | 3.08 | 99.21 | | 323 | 10:56:59 | 3.08 | 99.41 | | 322 | 10:56:40 | 3.08 | 99.31 | | 321 | 10:56:13 | 3.08 | 99.21 | | 320 | 10:55:25 | 3.08 | 98.97 | | 319 | 10:55:25 | 3.08 | 98.97 | | 318 | 10:53:53 | 3.07 | 98.81 | | 317 | 10:53:53 | 3.08 | 93.984 | | 316 | 10:53:06 | 3.08 | 93.983 | | 315 | 10:53:06 | 3.08 | 93.983 | | 314 | 10:50:58 | 3.08 | 93.982 | | 313 | 10:50:47 | 3.08 | 93.608 | | 312 | 10:50:37 | 3.08 | 93.329 | | 311 | 10:50:37 | 3.08 | 93.324 | | 310 | 10:49:58 | 3.08 | 93.104 | | 309 | 10:49:44 | 3.08 | 91.835 | | 308 | 10:48:48 | 3.05 | 91.735 | | 307 | 10:48:41 | 3.08 | 90.73 | | 306 | 10:48:48 | 3.05 | 91.735 | | 305 | 10:48:41 | 3.08 | 90.73 | | 304 | 10:48:48 | 3.05 | 91.735 | | 303 | 10:48:41 | 3.08 | 90.73 | | 302 | 10:48:48 | 3.05 | 91.735 | | 301 | 10:48:41 | 3.08 | 90.73 | | 300 | 10:46:43 | 3.08 | 90.729 | | 299 | 10:46:33 | 3.07 | 89.641 | | 298 | 10:46:33 | 3.07 | 87.643 | | 297 | 10:46:43 | 3.08 | 90.729 | | 296 | 10:46:33 | 3.07 | 89.641 | | 295 | 10:46:33 | 3.07 | 87.643 | | 294 | 10:46:43 | 3.08 | 90.729 | | 293 | 10:46:33 | 3.07 | 89.641 | | 292 | 10:46:33 | 3.07 | 87.643 | | 291 | 10:44:00 | 3.05 | 86.643 | | 290 | 10:44:00 | 3.05 | 85.743 | | 289 | 10:44:00 | 3.07 | 85.343 | | 288 | 10:43:58 | 3.07 | 83.643 | | 287 | 10:43:48 | 3.08 | 82.943 | | 286 | 10:43:48 | 3.08 | 82.532 | | 285 | 10:43:48 | 3.08 | 82.527 | | 284 | 10:43:48 | 3.08 | 82.083 | | 283 | 10:43:48 | 3.08 | 81.473 | | 282 | 10:43:43 | 3.07 | 81.443 | | 281 | 10:43:43 | 3.07 | 81.413 | | 280 | 10:43:43 | 3.07 | 74.683 | | 279 | 10:43:26 | 3.07 | 74.576 | | 278 | 10:43:05 | 3.07 | 73.576 | | 277 | 10:43:05 | 3.07 | 72.529 | | 276 | 10:44:00 | 3.05 | 86.643 | | 275 | 10:44:00 | 3.05 | 85.743 | | 274 | 10:44:00 | 3.07 | 85.343 | | 273 | 10:43:58 | 3.07 | 83.643 | | 272 | 10:43:48 | 3.08 | 82.943 | | 271 | 10:43:48 | 3.08 | 82.532 | | 270 | 10:43:48 | 3.08 | 82.527 | | 269 | 10:43:48 | 3.08 | 82.083 | | 268 | 10:43:48 | 3.08 | 81.473 | | 267 | 10:43:43 | 3.07 | 81.443 | | 266 | 10:43:43 | 3.07 | 81.413 | | 265 | 10:43:43 | 3.07 | 74.683 | | 264 | 10:43:26 | 3.07 | 74.576 | | 263 | 10:43:05 | 3.07 | 73.576 | | 262 | 10:43:05 | 3.07 | 72.529 | | 261 | 10:44:00 | 3.05 | 86.643 | | 260 | 10:44:00 | 3.05 | 85.743 | | 259 | 10:44:00 | 3.07 | 85.343 | | 258 | 10:43:58 | 3.07 | 83.643 | | 257 | 10:43:48 | 3.08 | 82.943 | | 256 | 10:43:48 | 3.08 | 82.532 | | 255 | 10:43:48 | 3.08 | 82.527 | | 254 | 10:43:48 | 3.08 | 82.083 | | 253 | 10:43:48 | 3.08 | 81.473 | | 252 | 10:43:43 | 3.07 | 81.443 | | 251 | 10:43:43 | 3.07 | 81.413 | | 250 | 10:43:43 | 3.07 | 74.683 | | 249 | 10:43:26 | 3.07 | 74.576 | | 248 | 10:43:05 | 3.07 | 73.576 | | 247 | 10:43:05 | 3.07 | 72.529 | | 246 | 10:42:53 | 3.07 | 72.528 | | 245 | 10:42:53 | 3.07 | 72.527 | | 244 | 10:42:53 | 3.07 | 71.527 | | 243 | 10:42:45 | 3.06 | 71.188 | | 242 | 10:42:31 | 3.06 | 71.019 | | 241 | 10:42:28 | 3.04 | 70.781 | | 240 | 10:42:26 | 3.06 | 70.757 | | 239 | 10:42:26 | 3.06 | 70.295 | | 238 | 10:42:26 | 3.06 | 70.29 | | 237 | 10:42:26 | 3.06 | 70.261 | | 236 | 10:42:18 | 3.06 | 70.242 | | 235 | 10:42:18 | 3.06 | 70.242 | | 234 | 10:40:55 | 3.05 | 70.241 | | 233 | 10:40:55 | 3.05 | 70.223 | | 232 | 10:40:55 | 3.05 | 70.241 | | 231 | 10:40:55 | 3.05 | 70.223 | | 230 | 10:40:55 | 3.05 | 70.241 | | 229 | 10:40:55 | 3.05 | 70.223 | | 228 | 10:40:55 | 3.05 | 70.241 | | 227 | 10:40:55 | 3.05 | 70.223 | | 226 | 10:39:45 | 3.05 | 69.656 | | 225 | 10:38:02 | 3.04 | 69.523 | | 224 | 10:38:02 | 3.04 | 65.523 | | 223 | 10:38:02 | 3.04 | 65.473 | | 222 | 10:37:25 | 3.04 | 65.349 | | 221 | 10:38:02 | 3.04 | 69.523 | | 220 | 10:38:02 | 3.04 | 65.523 | | 219 | 10:38:02 | 3.04 | 65.473 | | 218 | 10:37:25 | 3.04 | 65.349 | | 217 | 10:38:02 | 3.04 | 69.523 | | 216 | 10:38:02 | 3.04 | 65.523 | | 215 | 10:38:02 | 3.04 | 65.473 | | 214 | 10:37:25 | 3.04 | 65.349 | | 213 | 10:38:02 | 3.04 | 69.523 | | 212 | 10:38:02 | 3.04 | 65.523 | | 211 | 10:38:02 | 3.04 | 65.473 | | 210 | 10:37:25 | 3.04 | 65.349 | | 209 | 10:35:40 | 3.02 | 65.332 | | 208 | 10:35:40 | 3.04 | 65.322 | | 207 | 10:33:26 | 3.04 | 65.277 | | 206 | 10:32:25 | 3.04 | 65.218 | | 205 | 10:31:40 | 3.04 | 65.188 | | 204 | 10:31:40 | 3.04 | 65.188 | | 203 | 10:31:40 | 3.04 | 65.188 | | 202 | 10:31:40 | 3.04 | 65.188 | | 201 | 10:30:28 | 3.03 | 64.563 | | 200 | 10:28:23 | 3.03 | 63.563 | | 199 | 10:28:23 | 3.03 | 63.563 | | 198 | 10:28:23 | 3.03 | 63.563 | | 197 | 10:28:23 | 3.03 | 63.563 | | 196 | 10:27:16 | 2.99 | 63.188 | | 195 | 10:26:41 | 2.99 | 62.518 | | 194 | 10:26:41 | 2.99 | 62.437 | | 193 | 10:26:41 | 3.01 | 62.43 | | 192 | 10:26:41 | 2.99 | 62.518 | | 191 | 10:26:41 | 2.99 | 62.437 | | 190 | 10:26:41 | 3.01 | 62.43 | | 189 | 10:26:41 | 2.99 | 62.518 | | 188 | 10:26:41 | 2.99 | 62.437 | | 187 | 10:26:41 | 3.01 | 62.43 | | 186 | 10:23:53 | 2.99 | 62.429 | | 185 | 10:23:53 | 2.99 | 61.929 | | 184 | 10:23:53 | 3.00 | 61.423 | | 183 | 10:23:53 | 3.00 | 61.25 | | 182 | 10:23:53 | 3.00 | 61 | | 181 | 10:23:53 | 3.00 | 60.85 | | 180 | 10:23:53 | 3.00 | 58.85 | | 179 | 10:23:53 | 3.02 | 58.59 | | 178 | 10:23:53 | 3.04 | 56.702 | | 177 | 10:23:53 | 3.06 | 56.701 | | 176 | 10:20:36 | 3.06 | 56.7 | | 175 | 10:20:36 | 3.06 | 56.7 | | 174 | 10:16:57 | 3.07 | 56.699 | | 173 | 10:16:03 | 3.06 | 56.047 | | 172 | 10:16:03 | 3.06 | 54.754 | | 171 | 10:15:41 | 3.02 | 54.08 | | 170 | 10:15:41 | 3.02 | 54.068 | | 169 | 10:15:41 | 3.04 | 54.067 | | 168 | 10:15:38 | 3.06 | 54.066 | | 167 | 10:15:24 | 3.06 | 53.74 | | 166 | 10:14:18 | 3.07 | 52.72 | | 165 | 10:14:18 | 3.07 | 52.711 | | 164 | 10:14:05 | 3.06 | 52.71 | | 163 | 10:14:05 | 3.06 | 51.71 | | 162 | 10:13:25 | 3.06 | 50.719 | | 161 | 10:13:25 | 3.06 | 50.71 | | 160 | 10:13:02 | 3.05 | 50.709 | | 159 | 10:13:02 | 3.05 | 50.679 | | 158 | 10:13:02 | 3.05 | 49.679 | | 157 | 10:13:25 | 3.06 | 50.719 | | 156 | 10:13:25 | 3.06 | 50.71 | | 155 | 10:13:02 | 3.05 | 50.709 | | 154 | 10:13:02 | 3.05 | 50.679 | | 153 | 10:13:02 | 3.05 | 49.679 | | 152 | 10:13:25 | 3.06 | 50.719 | | 151 | 10:13:25 | 3.06 | 50.71 | | 150 | 10:13:02 | 3.05 | 50.709 | | 149 | 10:13:02 | 3.05 | 50.679 | | 148 | 10:13:02 | 3.05 | 49.679 | | 147 | 10:13:25 | 3.06 | 50.719 | | 146 | 10:13:25 | 3.06 | 50.71 | | 145 | 10:13:02 | 3.05 | 50.709 | | 144 | 10:13:02 | 3.05 | 50.679 | | 143 | 10:13:02 | 3.05 | 49.679 | | 142 | 10:12:54 | 3.05 | 49.678 | | 141 | 10:12:54 | 3.04 | 49.078 | | 140 | 10:11:53 | 3.04 | 48.406 | | 139 | 10:11:51 | 3.04 | 47.406 | | 138 | 10:11:49 | 3.04 | 47.143 | | 137 | 10:11:48 | 3.05 | 44.052 | | 136 | 10:11:29 | 3.04 | 41.082 | | 135 | 10:11:29 | 3.04 | 40.082 | | 134 | 10:11:29 | 3.04 | 40.052 | | 133 | 10:11:29 | 3.04 | 39.902 | | 132 | 10:09:18 | 3.00 | 39.436 | | 131 | 10:09:18 | 3.02 | 39.409 | | 130 | 10:09:18 | 3.00 | 39.436 | | 129 | 10:09:18 | 3.02 | 39.409 | | 128 | 10:09:18 | 3.00 | 39.436 | | 127 | 10:09:18 | 3.02 | 39.409 | | 126 | 10:09:18 | 3.00 | 39.436 | | 125 | 10:09:18 | 3.02 | 39.409 | | 124 | 10:08:56 | 3.04 | 39.403 | | 123 | 10:08:27 | 3.03 | 39.353 | | 122 | 10:08:15 | 3.03 | 39.34 | | 121 | 10:08:15 | 3.03 | 38.827 | | 120 | 10:08:02 | 3.04 | 38.181 | | 119 | 10:08:02 | 3.04 | 37.696 | | 118 | 10:07:19 | 3.03 | 37.181 | | 117 | 10:01:32 | 3.03 | 36.827 | | 116 | 10:01:32 | 3.03 | 36.827 | | 115 | 10:00:58 | 3.03 | 36.691 | | 114 | 10:00:36 | 3.02 | 36.681 | | 113 | 10:00:36 | 3.02 | 36.681 | | 112 | 09:59:53 | 3.02 | 36.581 | | 111 | 09:58:38 | 3.02 | 36.285 | | 110 | 09:58:02 | 3.02 | 36.275 | | 109 | 09:58:02 | 3.02 | 35.731 | | 108 | 09:58:02 | 3.02 | 35.73 | | 107 | 09:58:02 | 3.02 | 36.275 | | 106 | 09:58:02 | 3.02 | 35.731 | | 105 | 09:58:02 | 3.02 | 35.73 | | 104 | 09:56:40 | 3.01 | 35.2 | | 103 | 09:56:09 | 3.02 | 34.937 | | 102 | 09:56:40 | 3.01 | 35.2 | | 101 | 09:56:09 | 3.02 | 34.937 | | 100 | 09:56:40 | 3.01 | 35.2 | | 99 | 09:56:09 | 3.02 | 34.937 | | 98 | 09:56:40 | 3.01 | 35.2 | | 97 | 09:56:09 | 3.02 | 34.937 | | 96 | 09:55:57 | 3.00 | 34.927 | | 95 | 09:55:57 | 3.00 | 34.914 | | 94 | 09:55:57 | 3.01 | 34.802 | | 93 | 09:55:51 | 3.02 | 34.65 | | 92 | 09:55:29 | 3.01 | 34.64 | | 91 | 09:55:29 | 3.01 | 34.626 | | 90 | 09:55:10 | 3.01 | 34.61 | | 89 | 09:55:29 | 3.01 | 34.64 | | 88 | 09:55:29 | 3.01 | 34.626 | | 87 | 09:55:10 | 3.01 | 34.61 | | 86 | 09:54:57 | 3.01 | 34.59 | | 85 | 09:53:57 | 3.01 | 34.58 | | 84 | 09:53:46 | 3.01 | 33.756 | | 83 | 09:53:46 | 3.01 | 33.747 | | 82 | 09:51:47 | 3.00 | 33.746 | | 81 | 09:51:47 | 3.00 | 33.246 | | 80 | 09:51:47 | 3.00 | 29.611 | | 79 | 09:51:43 | 3.00 | 29.548 | | 78 | 09:51:43 | 3.00 | 29.011 | | 77 | 09:51:35 | 3.00 | 28.697 | | 76 | 09:51:31 | 3.00 | 28.447 | | 75 | 09:51:31 | 3.00 | 26.383 | | 74 | 09:51:31 | 3.00 | 26.353 | | 73 | 09:51:13 | 3.00 | 25.713 | | 72 | 09:51:02 | 2.99 | 25.703 | | 71 | 09:48:26 | 2.97 | 25.247 | | 70 | 09:47:28 | 2.98 | 23.546 | | 69 | 09:47:28 | 2.98 | 22.729 | | 68 | 09:47:27 | 2.98 | 22.656 | | 67 | 09:43:40 | 2.99 | 22.646 | | 66 | 09:41:11 | 2.99 | 22.546 | | 65 | 09:40:52 | 2.98 | 22.476 | | 64 | 09:40:50 | 2.98 | 21.776 | | 63 | 09:40:41 | 2.99 | 21.772 | | 62 | 09:38:30 | 2.99 | 21.756 | | 61 | 09:37:03 | 2.98 | 20.751 | | 60 | 09:36:58 | 2.98 | 20.628 | | 59 | 09:34:55 | 3.00 | 20.578 | | 58 | 09:34:22 | 3.00 | 20.558 | | 57 | 09:33:25 | 2.98 | 20.541 | | 56 | 09:30:27 | 3.00 | 20.491 | | 55 | 09:30:27 | 3.00 | 20.092 | | 54 | 09:30:27 | 3.00 | 20.091 | | 53 | 09:30:27 | 2.99 | 19.941 | | 52 | 09:30:27 | 2.99 | 19.94 | | 51 | 09:30:19 | 2.99 | 19.44 | | 50 | 09:29:44 | 2.98 | 18.94 | | 49 | 09:29:22 | 2.98 | 17.94 | | 48 | 09:29:22 | 2.98 | 16.675 | | 47 | 09:29:02 | 2.96 | 16.674 | | 46 | 09:27:15 | 2.96 | 15.875 | | 45 | 09:24:29 | 2.95 | 15.874 | | 44 | 09:21:33 | 2.95 | 15.851 | | 43 | 09:21:32 | 2.95 | 15.827 | | 42 | 09:19:11 | 2.95 | 15.803 | | 41 | 09:18:47 | 2.95 | 15.736 | | 40 | 09:18:42 | 2.95 | 15.703 | | 39 | 09:18:42 | 2.95 | 13.095 | | 38 | 09:18:34 | 2.95 | 12.703 | | 37 | 09:16:52 | 2.95 | 12.67 | | 36 | 09:15:22 | 2.95 | 12.386 | | 35 | 09:14:06 | 2.92 | 12.046 | | 34 | 09:13:17 | 2.92 | 11.024 | | 33 | 09:11:48 | 2.95 | 10.324 | | 32 | 09:07:59 | 2.95 | 10.318 | | 31 | 09:04:00 | 2.95 | 9.648 | | 30 | 09:04:00 | 2.95 | 9.393 | | 29 | 09:03:41 | 2.95 | 9.098 | | 28 | 09:03:21 | 2.95 | 8.798 | | 27 | 09:03:03 | 2.95 | 8.778 | | 26 | 09:01:11 | 2.95 | 8.458 | | 25 | 09:00:27 | 2.87 | 8.278 | | 24 | 09:00:06 | 2.87 | 7.778 | | 23 | 09:00:06 | 2.87 | 6.771 | | 22 | 09:00:06 | 2.87 | 6.767 | | 21 | 09:00:06 | 2.87 | 5.242 | | 20 | 09:00:06 | 2.87 | 5.238 | | 19 | 09:00:06 | 2.87 | 5.188 | | 18 | 09:00:06 | 2.87 | 4.62 | | 17 | 09:00:06 | 2.87 | 4.586 | | 16 | 09:00:06 | 2.87 | 4.536 | | 15 | 09:00:06 | 2.87 | 4.506 | | 14 | 09:00:06 | 2.87 | 4.505 | | 13 | 09:00:06 | 2.87 | 3.705 | | 12 | 09:00:06 | 2.87 | 3.15 | | 11 | 09:00:06 | 2.87 | 3.146 | | 10 | 09:00:06 | 2.87 | 3.026 | | 9 | 09:00:06 | 2.87 | 2.993 | | 8 | 09:00:06 | 2.87 | 2.923 | | 7 | 09:00:06 | 2.87 | 2.873 | | 6 | 09:00:06 | 2.87 | 2.871 | | 5 | 09:00:06 | 2.87 | 2.671 | | 4 | 09:00:06 | 2.87 | 2.667 | | 3 | 09:00:06 | 2.87 | 1.507 | | 2 | 09:00:06 | 2.87 | 0.224 | | 1 | 09:00:06 | 2.87 | 0.024 | | 0 | 09:00:06 | 2.87 | 0.001 | | Historia Transakcji spółki - PUR
| Lp |
Wolumen |
Wartość |
% |
| 2.87 | 99.796 | 286.41 | 0.25 % | | 2.92 | 23.07 | 67.36 | 0.06 % | | 2.95 | 88.178 | 259.68 | 0.23 % | | 2.95 | 132.285 | 390.24 | 0.34 % | | 2.96 | 32.549 | 96.35 | 0.08 % | | 2.97 | 25.247 | 74.98 | 0.07 % | | 2.98 | 152.447 | 453.53 | 0.40 % | | 2.98 | 76.211 | 227.11 | 0.20 % | | 2.99 | 320.847 | 957.73 | 0.84 % | | 2.99 | 415.308 | 1,241.77 | 1.09 % | | 3.00 | 106.896 | 320.15 | 0.28 % | | 3.00 | 816.627 | 2,449.88 | 2.16 % | | 3.01 | 187.29 | 562.81 | 0.50 % | | 3.01 | 520.027 | 1,565.28 | 1.38 % | | 3.02 | 369.78 | 1,114.89 | 0.98 % | | 3.02 | 556.024 | 1,679.19 | 1.48 % | | 3.03 | 519.298 | 1,570.88 | 1.38 % | | 3.03 | 64.563 | 195.63 | 0.17 % | | 3.04 | 657.243 | 1,994.73 | 1.76 % | | 3.04 | 5664.591 | 17,220.36 | 15.17 % | | 3.05 | 2154.522 | 6,560.52 | 5.78 % | | 3.05 | 4388.483 | 13,384.87 | 11.79 % | | 3.06 | 820.328 | 2,506.10 | 2.21 % | | 3.06 | 3946.782 | 12,077.15 | 10.64 % | | 3.07 | 2790.913 | 8,554.15 | 7.54 % | | 3.07 | 7970.627 | 24,469.82 | 21.56 % | | 3.08 | 2599.103 | 7,992.24 | 7.04 % | | 3.08 | 1700.428 | 5,237.32 | 4.61 % | | Razem: | 37199.463 | 113511.144035 | 100 % | |
}</style><path d='M0,0h200v96H0z' fill='%23ffffff'/><path d='M6,23.5h163' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,72.5h3m-3,-20h3m-3,-19h3M166.01,72.5h3m-3,-20h3m-3,-19h3M26.5, 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='M8.5,58.5l1,5l2,13l2,-1l1,1l2,-13l2,2l1,-3l2,-1l2,-5l1,-4l2,4l2,-12l2,-2l1,-4l2,-11l2,7l1,-5l2,2l2,-2l1,0l2,4l2,5l1,1l2,-7l2,5l1,1l2,3l2,2l1,1l2,-1l2,1l1,-6l2,-7l2,0l2,-5l1,-6l2,3' 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'>24-Sie 12:06</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='76.5' textLength='26.8'>3970</text><text x='173' y='56.5' textLength='26.8'>3980</text><text x='173' y='37.5' textLength='26.8'>3990</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='M6,29.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,75.5h3m-3,-26h3m-3,-27h3M159.01,75.5h3m-3,-26h3m-3,-27h3M24.5, 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='M7.5,52.5l2,7l1,5l2,1l1,3l2,8l1,-10l2,-2l1,3l2,-7l1,2l2,14l1,-13l2,-6l1,-2l2,-15l1,4l2,-4l1,2l2,-16l1,-4l2,7l1,5l2,0l1,1l1,-10l2,-5l1,8l2,5l1,2l2,-4l1,-1l2,0l1,-1l2,-1' 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'>24-Sie 11:50</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='79.5' textLength='33.5'>26050</text><text x='166' y='53.5' textLength='33.5'>26100</text><text x='166' y='26.5' textLength='33.5'>26150</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='M6,35.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,79.5h3m-3,-24h3m-3,-23h3M159.01,79.5h3m-3,-24h3m-3,-23h3M19.5, 14.01v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4M19.5,79.01v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4m13,-4v4m12,-4v4m13,-4v4m13,-4v4m12,-4v4M5.5, 14.5h157v68h-157z' fill='none'/></g><g stroke='%230000ff'><path d='M8.5,34.5l1,1l2,6l1,1l2,0l1,0l2,0l2,-16l1,-6l2,3l1,2l2,-5l1,9l2,9l2,-2l1,-8l2,-5l1,3l2,3l1,-1l2,2l2,0l1,3l2,-1l1,5l2,-7l1,0l2,-4l2,6l1,2l2,7l1,-10l2,5l2,7l1,-5l2,0l1,10l2,-6l1,22l2,-3l2,9l1,6l2,-11l1,8l2,-2l1,0l2,2l2,-4l1,0' 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='80.4'>24-Sie 12:06</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='83.5' textLength='33.5'>1.166</text><text x='166' y='59.5' textLength='33.5'>1.167</text><text x='166' y='36.5' textLength='33.5'>1.168</text><g text-anchor='middle'><text x='31' y='94' textLength='6.7'>4</text><text x='56' y='94' textLength='6.7'>8</text><text x='82' y='94' textLength='13.4'>12</text><text x='107' y='94' textLength='13.4'>16</text><text x='132' y='94' textLength='13.4'>20</text><text x='155' y='94' textLength='13.4'>24</text></g></g></svg>)