Historia Transakcji spółki - UNT
| Lp |
Czas |
Kurs |
Wolumen |
| 229 | 16:15:28 | 155.80 | 3.833 | | 228 | 16:10:56 | 155.80 | 3.82 | | 227 | 16:06:07 | 155.00 | 3.808 | | 226 | 16:06:07 | 155.00 | 3.807 | | 225 | 16:06:07 | 155.00 | 3.806 | | 224 | 16:06:07 | 155.00 | 3.793 | | 223 | 16:05:49 | 155.00 | 3.756 | | 222 | 16:05:49 | 155.00 | 3.735 | | 221 | 16:05:49 | 155.00 | 3.726 | | 220 | 16:05:49 | 155.00 | 3.723 | | 219 | 15:47:07 | 156.00 | 3.706 | | 218 | 15:45:35 | 155.00 | 3.705 | | 217 | 15:45:35 | 155.00 | 3.693 | | 216 | 15:35:13 | 156.00 | 3.686 | | 215 | 15:35:13 | 156.00 | 3.685 | | 214 | 15:15:27 | 156.00 | 3.684 | | 213 | 14:45:16 | 155.00 | 3.683 | | 212 | 14:38:07 | 156.00 | 3.682 | | 211 | 14:27:16 | 155.00 | 3.678 | | 210 | 14:17:02 | 155.00 | 3.677 | | 209 | 14:17:02 | 155.00 | 3.667 | | 208 | 14:17:02 | 155.00 | 3.636 | | 207 | 14:10:00 | 156.00 | 3.629 | | 206 | 14:00:39 | 155.00 | 3.628 | | 205 | 13:55:12 | 156.20 | 3.625 | | 204 | 13:55:12 | 155.40 | 3.624 | | 203 | 13:48:05 | 155.20 | 3.615 | | 202 | 13:44:24 | 155.00 | 3.614 | | 201 | 13:44:06 | 155.20 | 3.598 | | 200 | 13:33:32 | 154.80 | 3.595 | | 199 | 13:20:49 | 155.40 | 3.594 | | 198 | 13:20:03 | 154.80 | 3.593 | | 197 | 13:20:03 | 154.80 | 3.588 | | 196 | 13:15:59 | 154.80 | 3.392 | | 195 | 13:13:18 | 154.80 | 3.367 | | 194 | 13:08:19 | 154.60 | 3.167 | | 193 | 13:06:49 | 154.80 | 3.166 | | 192 | 13:06:49 | 154.80 | 3.153 | | 191 | 13:06:49 | 155.00 | 3.145 | | 190 | 13:06:49 | 155.20 | 3.137 | | 189 | 13:06:22 | 155.00 | 3.087 | | 188 | 13:04:55 | 156.20 | 3.086 | | 187 | 13:04:51 | 156.00 | 3.057 | | 186 | 13:04:51 | 156.20 | 3.048 | | 185 | 12:51:33 | 156.20 | 3.034 | | 184 | 12:50:24 | 157.40 | 3.033 | | 183 | 12:47:38 | 156.00 | 3.031 | | 182 | 12:47:38 | 156.00 | 3.018 | | 181 | 12:47:38 | 156.00 | 3.014 | | 180 | 12:42:01 | 158.40 | 3.009 | | 179 | 12:42:01 | 156.60 | 3.008 | | 178 | 12:41:44 | 156.00 | 3.006 | | 177 | 12:41:44 | 156.00 | 2.996 | | 176 | 12:41:40 | 155.20 | 2.833 | | 175 | 12:41:40 | 155.20 | 2.823 | | 174 | 12:41:40 | 155.20 | 2.74 | | 173 | 12:41:40 | 155.20 | 2.69 | | 172 | 12:41:40 | 155.20 | 2.687 | | 171 | 12:41:02 | 155.00 | 2.665 | | 170 | 12:41:02 | 155.00 | 2.655 | | 169 | 12:41:02 | 155.00 | 2.269 | | 168 | 12:36:29 | 155.00 | 2.264 | | 167 | 12:36:29 | 155.00 | 2.263 | | 166 | 12:31:58 | 155.00 | 2.238 | | 165 | 12:21:51 | 154.40 | 2.188 | | 164 | 12:21:51 | 154.40 | 2.187 | | 163 | 12:21:01 | 154.40 | 2.182 | | 162 | 12:21:01 | 154.60 | 2.17 | | 161 | 12:19:28 | 155.00 | 2.146 | | 160 | 12:12:31 | 154.80 | 2.046 | | 159 | 12:10:54 | 154.80 | 2.025 | | 158 | 12:05:40 | 154.80 | 2.023 | | 157 | 12:03:12 | 154.00 | 2.022 | | 156 | 11:46:52 | 155.00 | 2.019 | | 155 | 11:45:47 | 154.80 | 2.014 | | 154 | 11:42:44 | 154.00 | 2.012 | | 153 | 11:42:44 | 154.00 | 1.966 | | 152 | 11:42:44 | 154.00 | 1.951 | | 151 | 11:42:44 | 154.00 | 1.949 | | 150 | 11:42:44 | 154.00 | 1.939 | | 149 | 11:42:44 | 154.20 | 1.926 | | 148 | 11:42:44 | 154.20 | 1.923 | | 147 | 11:41:30 | 154.20 | 1.912 | | 146 | 11:34:49 | 154.80 | 1.911 | | 145 | 11:17:53 | 155.00 | 1.91 | | 144 | 11:17:51 | 155.00 | 1.87 | | 143 | 11:16:25 | 155.00 | 1.67 | | 142 | 11:15:09 | 155.00 | 1.669 | | 141 | 11:15:09 | 155.00 | 1.654 | | 140 | 11:08:28 | 154.00 | 1.645 | | 139 | 11:06:38 | 154.20 | 1.639 | | 138 | 11:06:38 | 154.20 | 1.638 | | 137 | 11:06:35 | 154.20 | 1.632 | | 136 | 11:05:06 | 154.20 | 1.626 | | 135 | 11:05:06 | 154.20 | 1.625 | | 134 | 11:05:04 | 154.20 | 1.619 | | 133 | 11:03:59 | 154.20 | 1.613 | | 132 | 11:03:59 | 154.20 | 1.612 | | 131 | 11:00:22 | 154.00 | 1.606 | | 130 | 11:00:22 | 154.00 | 1.605 | | 129 | 11:00:22 | 154.00 | 1.555 | | 128 | 11:00:22 | 154.40 | 1.553 | | 127 | 11:00:22 | 155.00 | 1.533 | | 126 | 10:52:12 | 155.20 | 1.496 | | 125 | 10:51:25 | 155.00 | 1.486 | | 124 | 10:45:56 | 155.00 | 1.477 | | 123 | 10:45:19 | 155.00 | 1.473 | | 122 | 10:38:40 | 155.00 | 1.465 | | 121 | 10:36:16 | 155.00 | 1.464 | | 120 | 10:34:37 | 155.00 | 1.461 | | 119 | 10:34:37 | 155.00 | 1.457 | | 118 | 10:27:56 | 154.20 | 1.452 | | 117 | 10:27:56 | 154.20 | 1.447 | | 116 | 10:26:15 | 154.40 | 1.444 | | 115 | 10:26:15 | 154.40 | 1.437 | | 114 | 10:21:57 | 154.40 | 1.287 | | 113 | 10:21:57 | 154.40 | 1.275 | | 112 | 10:21:25 | 154.60 | 1.24 | | 111 | 10:21:25 | 154.60 | 1.239 | | 110 | 10:20:41 | 154.60 | 1.226 | | 109 | 10:14:54 | 154.40 | 1.224 | | 108 | 10:13:31 | 155.00 | 1.189 | | 107 | 10:13:31 | 155.00 | 1.179 | | 106 | 10:09:11 | 155.20 | 1.169 | | 105 | 10:03:37 | 155.20 | 1.167 | | 104 | 10:03:37 | 155.20 | 1.141 | | 103 | 09:52:03 | 154.40 | 1.117 | | 102 | 09:52:03 | 154.40 | 1.114 | | 101 | 09:52:03 | 154.40 | 1.112 | | 100 | 09:52:02 | 154.40 | 1.107 | | 99 | 09:49:46 | 154.40 | 1.103 | | 98 | 09:49:43 | 155.20 | 1.097 | | 97 | 09:46:02 | 154.00 | 1.092 | | 96 | 09:45:38 | 155.20 | 1.091 | | 95 | 09:45:01 | 154.00 | 1.089 | | 94 | 09:45:01 | 154.00 | 1.088 | | 93 | 09:45:01 | 154.00 | 1.087 | | 92 | 09:45:01 | 154.00 | 1.086 | | 91 | 09:38:58 | 155.40 | 1.062 | | 90 | 09:37:18 | 155.40 | 1.061 | | 89 | 09:36:56 | 155.40 | 1.058 | | 88 | 09:34:54 | 155.60 | 1.057 | | 87 | 09:32:52 | 153.40 | 1.052 | | 86 | 09:32:52 | 153.40 | 1.051 | | 85 | 09:32:41 | 153.20 | 1.044 | | 84 | 09:32:41 | 153.20 | 1.04 | | 83 | 09:32:41 | 153.40 | 1.039 | | 82 | 09:32:41 | 153.60 | 1.035 | | 81 | 09:32:41 | 154.00 | 1.033 | | 80 | 09:32:41 | 154.00 | 1.009 | | 79 | 09:32:07 | 155.80 | 0.994 | | 78 | 09:32:07 | 155.80 | 0.993 | | 77 | 09:31:23 | 153.80 | 0.992 | | 76 | 09:29:28 | 155.40 | 0.989 | | 75 | 09:29:27 | 153.60 | 0.988 | | 74 | 09:29:27 | 153.80 | 0.984 | | 73 | 09:29:27 | 153.80 | 0.944 | | 72 | 09:29:27 | 153.80 | 0.886 | | 71 | 09:29:27 | 154.00 | 0.885 | | 70 | 09:29:27 | 154.00 | 0.877 | | 69 | 09:29:27 | 154.00 | 0.857 | | 68 | 09:29:27 | 154.00 | 0.847 | | 67 | 09:29:27 | 154.00 | 0.845 | | 66 | 09:29:27 | 154.20 | 0.844 | | 65 | 09:29:27 | 155.00 | 0.843 | | 64 | 09:29:27 | 155.00 | 0.838 | | 63 | 09:29:27 | 155.00 | 0.836 | | 62 | 09:29:27 | 155.00 | 0.827 | | 61 | 09:29:27 | 155.20 | 0.808 | | 60 | 09:29:27 | 155.40 | 0.798 | | 59 | 09:29:02 | 156.20 | 0.797 | | 58 | 09:27:55 | 155.40 | 0.794 | | 57 | 09:25:05 | 156.80 | 0.79 | | 56 | 09:25:00 | 157.00 | 0.789 | | 55 | 09:25:00 | 155.80 | 0.788 | | 54 | 09:24:29 | 155.40 | 0.773 | | 53 | 09:24:13 | 155.40 | 0.772 | | 52 | 09:24:13 | 155.40 | 0.771 | | 51 | 09:24:13 | 155.40 | 0.763 | | 50 | 09:23:59 | 155.80 | 0.758 | | 49 | 09:23:59 | 155.80 | 0.748 | | 48 | 09:22:43 | 155.80 | 0.723 | | 47 | 09:22:17 | 156.00 | 0.706 | | 46 | 09:22:17 | 156.00 | 0.705 | | 45 | 09:21:48 | 155.80 | 0.69 | | 44 | 09:21:48 | 155.80 | 0.682 | | 43 | 09:21:48 | 156.00 | 0.66 | | 42 | 09:21:19 | 156.40 | 0.655 | | 41 | 09:21:19 | 156.40 | 0.654 | | 40 | 09:18:54 | 156.20 | 0.648 | | 39 | 09:18:41 | 157.80 | 0.647 | | 38 | 09:18:16 | 155.80 | 0.644 | | 37 | 09:18:16 | 155.80 | 0.642 | | 36 | 09:18:16 | 155.80 | 0.627 | | 35 | 09:18:16 | 156.00 | 0.606 | | 34 | 09:18:16 | 156.00 | 0.596 | | 33 | 09:18:16 | 156.00 | 0.594 | | 32 | 09:18:16 | 156.00 | 0.592 | | 31 | 09:18:16 | 156.00 | 0.582 | | 30 | 09:18:16 | 156.20 | 0.577 | | 29 | 09:18:16 | 156.20 | 0.572 | | 28 | 09:18:16 | 157.00 | 0.522 | | 27 | 09:18:16 | 157.20 | 0.509 | | 26 | 09:18:16 | 157.40 | 0.459 | | 25 | 09:18:16 | 158.00 | 0.45 | | 24 | 09:18:16 | 158.00 | 0.43 | | 23 | 09:18:16 | 158.00 | 0.4 | | 22 | 09:18:16 | 158.00 | 0.377 | | 21 | 09:18:16 | 158.00 | 0.368 | | 20 | 09:18:16 | 158.00 | 0.3 | | 19 | 09:15:28 | 158.40 | 0.268 | | 18 | 09:15:28 | 158.40 | 0.266 | | 17 | 09:14:28 | 158.20 | 0.261 | | 16 | 09:14:00 | 158.20 | 0.254 | | 15 | 09:14:00 | 158.20 | 0.252 | | 14 | 09:13:12 | 158.40 | 0.244 | | 13 | 09:13:12 | 158.40 | 0.243 | | 12 | 09:09:46 | 158.20 | 0.24 | | 11 | 09:09:46 | 158.20 | 0.226 | | 10 | 09:09:28 | 159.20 | 0.219 | | 9 | 09:09:20 | 158.20 | 0.218 | | 8 | 09:01:54 | 158.20 | 0.217 | | 7 | 09:01:54 | 158.20 | 0.213 | | 6 | 09:00:25 | 158.20 | 0.204 | | 5 | 09:00:02 | 158.20 | 0.172 | | 4 | 09:00:02 | 158.20 | 0.166 | | 3 | 09:00:02 | 158.20 | 0.159 | | 2 | 09:00:02 | 158.20 | 0.153 | | 1 | 09:00:02 | 158.20 | 0.051 | | 0 | 09:00:02 | 158.20 | 0.011 | | Historia Transakcji spółki - UNT
| Lp |
Wolumen |
Wartość |
% |
| 153.20 | 2.084 | 319.27 | 0.53 % | | 153.40 | 3.142 | 481.98 | 0.80 % | | 153.60 | 2.023 | 310.73 | 0.52 % | | 153.80 | 3.806 | 585.36 | 0.97 % | | 154.00 | 30.045 | 4,626.93 | 7.70 % | | 154.20 | 22.508 | 3,470.73 | 5.78 % | | 154.40 | 20.33 | 3,138.95 | 5.22 % | | 154.60 | 9.042 | 1,397.89 | 2.33 % | | 154.80 | 33.873 | 5,243.54 | 8.73 % | | 155.00 | 114.187 | 17,698.99 | 29.46 % | | 155.20 | 32.092 | 4,980.68 | 8.29 % | | 155.40 | 16.059 | 2,495.57 | 4.15 % | | 155.60 | 1.057 | 164.47 | 0.27 % | | 155.80 | 15.942 | 2,483.76 | 4.13 % | | 156.00 | 45.235 | 7,056.66 | 11.75 % | | 156.20 | 15.387 | 2,403.45 | 4.00 % | | 156.40 | 1.309 | 204.73 | 0.34 % | | 156.60 | 3.008 | 471.05 | 0.78 % | | 156.80 | 0.79 | 123.87 | 0.21 % | | 157.00 | 1.311 | 205.83 | 0.34 % | | 157.20 | 0.509 | 80.01 | 0.13 % | | 157.40 | 3.492 | 549.64 | 0.91 % | | 157.80 | 0.647 | 102.10 | 0.17 % | | 158.00 | 2.325 | 367.35 | 0.61 % | | 158.20 | 2.797 | 442.49 | 0.74 % | | 158.40 | 4.03 | 638.35 | 1.06 % | | 159.20 | 0.219 | 34.86 | 0.06 % | | Razem: | 387.249 | 60079.2544 | 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='M6.01,58.5h3m-3,-31h3M166.01,58.5h3m-3,-31h3M26.5, 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='M8.5,68.5l1,-10l2,-4l2,4l1,-1l2,1l2,3l1,-1l2,-3l2,-4l1,-2l2,2l2,-2l2,-5l1,2l2,-4l2,-3l1,0l2,-3l2,4l1,-3l2,-1l2,1l1,0l2,2l2,-2l1,1l2,-1l2,-1l1,-2l2,-5l2,0l1,1l2,-1l2,-4l2,1l1,-1l2,-1l2,0l1,-3l2,1l2,-1l1,3l2,0l2,0l1,1l2,-2l2,-3l1,2l2,-4l2,1l1,-1l2,2l2,1l1,0l2,-2l2,2l1,-1l2,2l2,-2l2,2l1,1l2,-1l2,3l1,0l2,-2l2,2l1,1l2,-1l2,-1l1,-1l2,0l2,1l1,1l2,2l2,0l1,0l2,-1l2,0l1,1l2,0l2,0l2,0l1,1l2,-3l2,-1l1,-2l2,1l2,0l1,2l2,1l2,1l1,0l2,5' 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'>16-Cze 17:09</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='173' y='62.5' textLength='26.8'>3700</text><text x='173' y='31.5' 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='M6,61.5h156' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,79.5h3m-3,-17h3m-3,-18h3m-3,-18h3M159.01,79.5h3m-3,-17h3m-3,-18h3m-3,-18h3M31.5, 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,-8l2,2l2,-20l2,18l3,-4l2,-8l2,-3l2,8l2,-13l2,-2l2,-2l2,-4l2,-5l2,1l3,-3l2,2l2,-9l2,-3l2,-3l2,5l2,-2l2,-1l2,-2l2,9l3,-8l2,1' 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'>^NKX</text><text x='89' y='10' text-anchor='middle' textLength='73.7'>17-Cze 4:12</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='166' y='83.5' textLength='33.5'>69200</text><text x='166' y='66.5' textLength='33.5'>69400</text><text x='166' y='48.5' textLength='33.5'>69600</text><text x='166' y='30.5' textLength='33.5'>69800</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='M6,76.5h143' fill='none' stroke='%23ff0000' stroke-dasharray='3,4'/><g stroke='%23000000'><path d='M6.01,66.5h3m-3,-21h3m-3,-22h3M146.01,66.5h3m-3,-21h3m-3,-22h3M18.5, 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,-4l1,-14l2,1l1,-11l2,-6l1,11l2,29l1,-31l1,-17l2,1l1,5l2,6l1,16l2,-8l1,6l1,-2l2,-16' 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'>17-Cze 4:27</text><text x='200' y='10' text-anchor='end' textLength='53.6'>(C)Stooq</text><text x='153' y='70.5' textLength='46.9'>1.16100</text><text x='153' y='49.5' textLength='46.9'>1.16125</text><text x='153' y='27.5' textLength='46.9'>1.16150</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>)