Notowania
Kurs akcji z dnia 2024-05-02 17:00:00, Zmiana -0.32%
31.50 PLN
-0.32%
Kurs odniesienia /PLN/
31.50
Kurs min /PLN/
30.55
Kurs max /PLN/
32.25
Zmiana /%/
-0.32
Wolumen
20943
Obrót /PLN/
652107.75
Dane tabelaryczne
| Data/Godzina | Wartość | Wolumen |
|---|---|---|
| 2024-05-02 17:00:00 | 31.50 | 7 |
| 2024-05-02 17:00:00 | 31.50 | 50 |
| 2024-05-02 17:00:00 | 31.50 | 2 |
| 2024-05-02 16:49:39 | 31.50 | 30 |
| 2024-05-02 16:49:25 | 31.50 | 200 |
| 2024-05-02 16:47:15 | 31.25 | 106 |
| 2024-05-02 16:47:14 | 31.30 | 100 |
| 2024-05-02 16:47:08 | 31.50 | 8 |
| 2024-05-02 16:46:08 | 31.45 | 66 |
| 2024-05-02 16:45:28 | 31.30 | 13 |
| 2024-05-02 16:41:54 | 31.45 | 50 |
| 2024-05-02 16:41:54 | 31.30 | 37 |
| 2024-05-02 16:26:28 | 31.40 | 38 |
| 2024-05-02 16:26:28 | 31.45 | 57 |
| 2024-05-02 16:13:45 | 31.40 | 52 |
| 2024-05-02 16:08:36 | 31.40 | 71 |
| 2024-05-02 16:08:36 | 31.40 | 13 |
| 2024-05-02 16:08:36 | 31.40 | 127 |
| 2024-05-02 16:02:30 | 31.45 | 3 |
| 2024-05-02 16:02:29 | 31.45 | 10 |
| 2024-05-02 16:02:29 | 31.45 | 3 |
| 2024-05-02 15:55:27 | 31.20 | 11 |
| 2024-05-02 15:16:00 | 31.45 | 2 |
| 2024-05-02 15:15:59 | 31.45 | 8 |
| 2024-05-02 15:15:59 | 31.45 | 2 |
| 2024-05-02 15:15:59 | 31.45 | 34 |
| 2024-05-02 15:14:02 | 31.20 | 11 |
| 2024-05-02 15:14:02 | 31.20 | 99 |
| 2024-05-02 15:14:02 | 31.20 | 25 |
| 2024-05-02 15:06:53 | 31.45 | 7 |
| 2024-05-02 15:06:52 | 31.45 | 30 |
| 2024-05-02 14:59:47 | 31.45 | 7 |
| 2024-05-02 14:59:46 | 31.45 | 28 |
| 2024-05-02 14:41:58 | 31.45 | 1 |
| 2024-05-02 14:41:57 | 31.45 | 2 |
| 2024-05-02 14:06:40 | 31.45 | 5 |
| 2024-05-02 14:06:39 | 31.50 | 20 |
| 2024-05-02 14:06:39 | 31.50 | 50 |
| 2024-05-02 14:05:26 | 31.40 | 2 |
| 2024-05-02 14:05:26 | 31.40 | 200 |
| 2024-05-02 14:04:54 | 31.40 | 48 |
| 2024-05-02 14:04:53 | 31.40 | 200 |
| 2024-05-02 13:58:39 | 31.40 | 19 |
| 2024-05-02 13:58:38 | 31.40 | 76 |
| 2024-05-02 13:58:38 | 31.40 | 4 |
| 2024-05-02 13:58:36 | 31.20 | 18 |
| 2024-05-02 13:53:50 | 31.45 | 1 |
| 2024-05-02 13:53:49 | 31.45 | 2 |
| 2024-05-02 13:53:48 | 31.45 | 6 |
| 2024-05-02 13:53:48 | 31.45 | 4 |
| 2024-05-02 13:35:44 | 31.40 | 40 |
| 2024-05-02 13:35:43 | 31.40 | 137 |
| 2024-05-02 13:35:43 | 31.40 | 23 |
| 2024-05-02 13:35:43 | 31.40 | 258 |
| 2024-05-02 13:28:58 | 31.20 | 21 |
| 2024-05-02 13:10:03 | 31.20 | 60 |
| 2024-05-02 13:10:03 | 31.20 | 130 |
| 2024-05-02 13:10:03 | 31.10 | 9 |
| 2024-05-02 13:10:03 | 31.10 | 1 |
| 2024-05-02 12:54:07 | 31.25 | 424 |
| 2024-05-02 12:54:07 | 31.20 | 11 |
| 2024-05-02 12:54:07 | 31.20 | 321 |
| 2024-05-02 12:54:07 | 31.20 | 35 |
| 2024-05-02 12:54:07 | 31.20 | 10 |
| 2024-05-02 12:54:07 | 31.10 | 9 |
| 2024-05-02 12:53:01 | 31.45 | 12 |
| 2024-05-02 12:53:00 | 31.45 | 48 |
| 2024-05-02 12:45:00 | 31.45 | 2 |
| 2024-05-02 12:44:59 | 31.45 | 8 |
| 2024-05-02 12:44:59 | 31.45 | 12 |
| 2024-05-02 12:35:06 | 31.25 | 50 |
| 2024-05-02 12:28:03 | 31.45 | 11 |
| 2024-05-02 12:28:02 | 31.45 | 44 |
| 2024-05-02 12:28:02 | 31.45 | 46 |
| 2024-05-02 12:26:41 | 31.30 | 111 |
| 2024-05-02 12:17:47 | 31.25 | 14 |
| 2024-05-02 12:13:45 | 31.25 | 60 |
| 2024-05-02 12:08:51 | 31.50 | 13 |
| 2024-05-02 12:08:50 | 31.50 | 50 |
| 2024-05-02 12:08:03 | 31.50 | 1 |
| 2024-05-02 12:04:44 | 31.45 | 35 |
| 2024-05-02 12:04:44 | 31.45 | 42 |
| 2024-05-02 12:04:43 | 31.45 | 308 |
| 2024-05-02 12:01:08 | 31.45 | 4 |
| 2024-05-02 12:01:07 | 31.45 | 14 |
| 2024-05-02 11:49:22 | 31.40 | 21 |
| 2024-05-02 11:49:21 | 31.40 | 32 |
| 2024-05-02 11:49:20 | 31.40 | 130 |
| 2024-05-02 11:49:20 | 31.40 | 62 |
| 2024-05-02 11:49:20 | 31.40 | 22 |
| 2024-05-02 11:49:20 | 31.40 | 44 |
| 2024-05-02 11:45:31 | 31.30 | 41 |
| 2024-05-02 11:45:31 | 31.30 | 109 |
| 2024-05-02 11:37:11 | 31.20 | 24 |
| 2024-05-02 11:29:38 | 31.40 | 25 |
| 2024-05-02 11:29:37 | 31.40 | 17 |
| 2024-05-02 11:29:36 | 31.40 | 70 |
| 2024-05-02 11:29:36 | 31.40 | 100 |
| 2024-05-02 11:27:47 | 31.40 | 25 |
| 2024-05-02 11:27:46 | 31.40 | 100 |
| 2024-05-02 11:27:19 | 31.40 | 1 |
| 2024-05-02 11:27:18 | 31.40 | 20 |
| 2024-05-02 11:27:17 | 31.40 | 4 |
| 2024-05-02 11:27:16 | 31.35 | 17 |
| 2024-05-02 11:27:16 | 31.40 | 83 |
| 2024-05-02 11:24:05 | 31.35 | 18 |
| 2024-05-02 11:24:04 | 31.35 | 70 |
| 2024-05-02 11:23:09 | 31.35 | 17 |
| 2024-05-02 11:23:08 | 31.35 | 8 |
| 2024-05-02 11:23:07 | 31.30 | 29 |
| 2024-05-02 11:23:07 | 31.35 | 27 |
| 2024-05-02 11:23:07 | 31.40 | 44 |
| 2024-05-02 11:14:38 | 31.20 | 3 |
| 2024-05-02 10:52:23 | 31.30 | 4 |
| 2024-05-02 10:52:23 | 31.30 | 83 |
| 2024-05-02 10:51:30 | 31.20 | 317 |
| 2024-05-02 10:46:34 | 31.10 | 60 |
| 2024-05-02 10:46:34 | 31.10 | 36 |
| 2024-05-02 10:34:13 | 31.00 | 30 |
| 2024-05-02 10:33:06 | 31.05 | 57 |
| 2024-05-02 10:33:06 | 31.05 | 130 |
| 2024-05-02 10:33:06 | 31.05 | 500 |
| 2024-05-02 10:33:06 | 31.00 | 112 |
| 2024-05-02 10:33:06 | 31.00 | 1201 |
| 2024-05-02 10:30:09 | 31.20 | 156 |
| 2024-05-02 10:30:09 | 31.10 | 60 |
| 2024-05-02 10:30:09 | 31.10 | 30 |
| 2024-05-02 10:30:09 | 31.10 | 130 |
| 2024-05-02 10:30:09 | 31.05 | 18 |
| 2024-05-02 10:29:51 | 31.20 | 244 |
| 2024-05-02 10:29:31 | 31.15 | 5 |
| 2024-05-02 10:29:31 | 31.15 | 219 |
| 2024-05-02 10:29:30 | 31.20 | 18 |
| 2024-05-02 10:29:30 | 31.25 | 42 |
| 2024-05-02 10:29:30 | 31.15 | 60 |
| 2024-05-02 10:28:01 | 31.20 | 58 |
| 2024-05-02 10:28:00 | 31.20 | 70 |
| 2024-05-02 10:28:00 | 31.20 | 232 |
| 2024-05-02 10:27:49 | 31.20 | 62 |
| 2024-05-02 10:27:49 | 31.20 | 144 |
| 2024-05-02 10:27:49 | 31.20 | 74 |
| 2024-05-02 10:27:49 | 31.20 | 64 |
| 2024-05-02 10:27:23 | 31.20 | 43 |
| 2024-05-02 10:27:23 | 31.20 | 159 |
| 2024-05-02 10:27:23 | 31.20 | 86 |
| 2024-05-02 10:27:11 | 31.20 | 75 |
| 2024-05-02 10:27:11 | 31.20 | 13 |
| 2024-05-02 10:27:11 | 31.20 | 50 |
| 2024-05-02 10:21:34 | 31.20 | 50 |
| 2024-05-02 10:21:14 | 31.30 | 10 |
| 2024-05-02 10:21:13 | 31.30 | 40 |
| 2024-05-02 10:13:10 | 31.30 | 7 |
| 2024-05-02 10:13:09 | 31.30 | 30 |
| 2024-05-02 10:13:09 | 31.30 | 2 |
| 2024-05-02 10:11:56 | 31.20 | 5 |
| 2024-05-02 10:11:10 | 31.30 | 3 |
| 2024-05-02 10:11:10 | 31.30 | 139 |
| 2024-05-02 10:10:52 | 31.20 | 23 |
| 2024-05-02 10:10:49 | 31.20 | 241 |
| 2024-05-02 10:09:48 | 31.00 | 112 |
| 2024-05-02 10:09:48 | 31.00 | 28 |
| 2024-05-02 10:09:43 | 31.00 | 290 |
| 2024-05-02 10:09:43 | 31.00 | 30 |
| 2024-05-02 10:09:39 | 31.00 | 112 |
| 2024-05-02 10:09:39 | 31.00 | 28 |
| 2024-05-02 10:09:30 | 31.00 | 112 |
| 2024-05-02 10:09:30 | 31.00 | 248 |
| 2024-05-02 10:09:12 | 31.05 | 60 |
| 2024-05-02 10:09:12 | 31.00 | 220 |
| 2024-05-02 10:09:12 | 31.00 | 600 |
| 2024-05-02 10:06:55 | 31.10 | 15 |
| 2024-05-02 10:06:54 | 31.10 | 60 |
| 2024-05-02 10:04:31 | 31.15 | 15 |
| 2024-05-02 10:04:30 | 31.15 | 60 |
| 2024-05-02 10:02:39 | 31.20 | 12 |
| 2024-05-02 10:02:38 | 31.20 | 50 |
| 2024-05-02 09:59:50 | 31.15 | 60 |
| 2024-05-02 09:58:33 | 31.20 | 60 |
| 2024-05-02 09:58:33 | 31.15 | 100 |
| 2024-05-02 09:58:33 | 31.15 | 70 |
| 2024-05-02 09:58:01 | 31.20 | 18 |
| 2024-05-02 09:58:01 | 31.25 | 42 |
| 2024-05-02 09:57:43 | 31.20 | 60 |
| 2024-05-02 09:57:23 | 31.20 | 60 |
| 2024-05-02 09:56:49 | 31.15 | 60 |
| 2024-05-02 09:56:07 | 31.15 | 60 |
| 2024-05-02 09:55:51 | 31.15 | 60 |
| 2024-05-02 09:55:38 | 31.15 | 60 |
| 2024-05-02 09:55:25 | 31.20 | 1 |
| 2024-05-02 09:55:08 | 31.20 | 60 |
| 2024-05-02 09:54:24 | 31.20 | 1 |
| 2024-05-02 09:51:53 | 30.95 | 155 |
| 2024-05-02 09:49:49 | 31.00 | 87 |
| 2024-05-02 09:49:49 | 31.00 | 300 |
| 2024-05-02 09:49:10 | 31.00 | 25 |
| 2024-05-02 09:49:04 | 31.00 | 3 |
| 2024-05-02 09:48:51 | 30.95 | 50 |
| 2024-05-02 09:48:06 | 30.75 | 66 |
| 2024-05-02 09:48:06 | 30.75 | 5 |
| 2024-05-02 09:47:51 | 31.00 | 8 |
| 2024-05-02 09:46:28 | 31.00 | 400 |
| 2024-05-02 09:46:28 | 31.00 | 26 |
| 2024-05-02 09:46:28 | 31.00 | 224 |
| 2024-05-02 09:46:16 | 30.95 | 132 |
| 2024-05-02 09:46:05 | 30.95 | 104 |
| 2024-05-02 09:46:05 | 30.95 | 132 |
| 2024-05-02 09:45:54 | 30.75 | 18 |
| 2024-05-02 09:45:38 | 30.60 | 132 |
| 2024-05-02 09:45:38 | 30.55 | 1426 |
| 2024-05-02 09:45:38 | 30.55 | 27 |
| 2024-05-02 09:45:35 | 30.95 | 10 |
| 2024-05-02 09:45:30 | 30.70 | 7 |
| 2024-05-02 09:45:30 | 30.70 | 17 |
| 2024-05-02 09:44:02 | 31.20 | 24 |
| 2024-05-02 09:44:02 | 31.20 | 50 |
| 2024-05-02 09:44:02 | 31.20 | 10 |
| 2024-05-02 09:44:02 | 31.20 | 100 |
| 2024-05-02 09:44:02 | 31.10 | 20 |
| 2024-05-02 09:44:02 | 31.10 | 95 |
| 2024-05-02 09:44:02 | 31.10 | 250 |
| 2024-05-02 09:44:02 | 31.00 | 5 |
| 2024-05-02 09:44:02 | 31.00 | 60 |
| 2024-05-02 09:44:02 | 31.00 | 180 |
| 2024-05-02 09:44:02 | 31.00 | 1 |
| 2024-05-02 09:44:02 | 31.00 | 500 |
| 2024-05-02 09:44:02 | 30.90 | 362 |
| 2024-05-02 09:44:02 | 30.90 | 28 |
| 2024-05-02 09:44:02 | 30.80 | 371 |
| 2024-05-02 09:44:02 | 30.80 | 129 |
| 2024-05-02 09:44:02 | 30.60 | 40 |
| 2024-05-02 09:44:02 | 30.55 | 26 |
| 2024-05-02 09:44:02 | 30.55 | 69 |
| 2024-05-02 09:44:02 | 30.55 | 75 |
| 2024-05-02 09:44:02 | 30.55 | 29 |
| 2024-05-02 09:43:48 | 31.25 | 65 |
| 2024-05-02 09:43:48 | 31.25 | 100 |
| 2024-05-02 09:42:39 | 31.50 | 28 |
| 2024-05-02 09:42:39 | 31.50 | 32 |
| 2024-05-02 09:42:39 | 31.50 | 7 |
| 2024-05-02 09:42:39 | 31.50 | 5 |
| 2024-05-02 09:42:39 | 31.40 | 8 |
| 2024-05-02 09:42:39 | 31.40 | 1 |
| 2024-05-02 09:42:39 | 31.40 | 30 |
| 2024-05-02 09:42:39 | 31.35 | 27 |
| 2024-05-02 09:42:39 | 31.35 | 6 |
| 2024-05-02 09:42:39 | 31.35 | 15 |
| 2024-05-02 09:42:39 | 31.35 | 19 |
| 2024-05-02 09:42:39 | 31.25 | 35 |
| 2024-05-02 09:35:50 | 31.50 | 14 |
| 2024-05-02 09:35:50 | 31.50 | 6 |
| 2024-05-02 09:34:58 | 31.75 | 29 |
| 2024-05-02 09:30:18 | 31.75 | 33 |
| 2024-05-02 09:27:28 | 31.85 | 40 |
| 2024-05-02 09:26:21 | 31.75 | 40 |
| 2024-05-02 09:22:52 | 31.70 | 50 |
| 2024-05-02 09:22:37 | 31.50 | 5 |
| 2024-05-02 09:22:23 | 31.50 | 3 |
| 2024-05-02 09:05:57 | 31.55 | 33 |
| 2024-05-02 09:05:57 | 31.55 | 167 |
| 2024-05-02 09:05:36 | 31.50 | 18 |
| 2024-05-02 09:05:36 | 31.50 | 32 |
| 2024-05-02 09:00:03 | 32.25 | 1 |
| 2024-05-02 09:00:01 | 31.60 | 60 |
| 2024-05-02 09:00:01 | 32.10 | 50 |
| 2024-05-02 09:00:01 | 32.10 | 100 |
| 2024-05-02 09:00:01 | 32.10 | 66 |
| 2024-05-02 09:00:01 | 32.10 | 94 |
| 2024-05-02 09:00:00 | 31.50 | 44 |
| 2024-05-02 09:00:00 | 31.50 | 7 |
| 2024-05-02 09:00:00 | 31.50 | 17 |
| 2024-05-02 09:00:00 | 31.50 | 61 |
| 2024-05-02 09:00:00 | 31.50 | 71 |
| 2024-05-02 09:00:00 | 31.50 | 15 |
| 2024-05-02 09:00:00 | 31.50 | 54 |
| 2024-05-02 09:00:00 | 31.50 | 33 |
| 2024-05-02 09:00:00 | 31.50 | 20 |
| 2024-05-02 09:00:00 | 31.50 | 4 |
| 2024-05-02 09:00:00 | 31.50 | 1 |
| 2024-05-02 09:00:00 | 31.50 | 9 |
| 2024-05-02 09:00:00 | 31.50 | 39 |
| 2024-05-02 09:00:00 | 31.50 | 13 |
| 2024-05-02 09:00:00 | 31.55 | 40 |