Notowania
Kurs akcji z dnia 2024-04-24 17:00:17, Zmiana 3.4%
33.50 PLN
3.4%
Kurs odniesienia /PLN/
33.50
Kurs min /PLN/
32.00
Kurs max /PLN/
33.50
Zmiana /%/
3.4
Wolumen
15155
Obrót /PLN/
498555.55
Dane tabelaryczne
| Data/Godzina | Wartość | Wolumen |
|---|---|---|
| 2024-04-24 17:00:17 | 33.50 | 200 |
| 2024-04-24 17:00:00 | 33.50 | 8 |
| 2024-04-24 17:00:00 | 33.50 | 2 |
| 2024-04-24 17:00:00 | 33.50 | 12 |
| 2024-04-24 17:00:00 | 33.50 | 22 |
| 2024-04-24 17:00:00 | 33.50 | 5 |
| 2024-04-24 17:00:00 | 33.50 | 107 |
| 2024-04-24 16:49:56 | 33.50 | 3 |
| 2024-04-24 16:49:55 | 33.50 | 36 |
| 2024-04-24 16:48:36 | 33.45 | 1 |
| 2024-04-24 16:48:35 | 33.45 | 1 |
| 2024-04-24 16:48:34 | 33.45 | 16 |
| 2024-04-24 16:48:34 | 33.45 | 8 |
| 2024-04-24 16:44:47 | 33.45 | 1 |
| 2024-04-24 16:44:46 | 33.45 | 4 |
| 2024-04-24 16:44:45 | 33.45 | 4 |
| 2024-04-24 16:44:44 | 33.45 | 48 |
| 2024-04-24 16:44:44 | 33.45 | 52 |
| 2024-04-24 16:36:36 | 33.45 | 2 |
| 2024-04-24 16:36:35 | 33.45 | 20 |
| 2024-04-24 16:34:55 | 33.45 | 2 |
| 2024-04-24 16:34:54 | 33.50 | 27 |
| 2024-04-24 16:34:54 | 33.50 | 5 |
| 2024-04-24 16:34:53 | 33.40 | 50 |
| 2024-04-24 16:30:34 | 33.50 | 1 |
| 2024-04-24 16:30:33 | 33.50 | 14 |
| 2024-04-24 16:23:24 | 33.35 | 5 |
| 2024-04-24 16:23:23 | 33.35 | 60 |
| 2024-04-24 16:23:23 | 33.35 | 21 |
| 2024-04-24 16:22:29 | 33.20 | 31 |
| 2024-04-24 16:22:29 | 33.20 | 2 |
| 2024-04-24 16:22:29 | 33.20 | 206 |
| 2024-04-24 16:15:46 | 33.35 | 3 |
| 2024-04-24 16:15:45 | 33.35 | 2 |
| 2024-04-24 16:15:45 | 33.35 | 20 |
| 2024-04-24 16:15:44 | 33.35 | 35 |
| 2024-04-24 16:15:43 | 33.35 | 100 |
| 2024-04-24 16:15:43 | 33.35 | 91 |
| 2024-04-24 16:15:43 | 33.35 | 9 |
| 2024-04-24 16:15:42 | 33.40 | 3 |
| 2024-04-24 16:15:42 | 33.40 | 89 |
| 2024-04-24 16:15:42 | 33.35 | 316 |
| 2024-04-24 16:15:41 | 33.40 | 3 |
| 2024-04-24 16:15:41 | 33.40 | 30 |
| 2024-04-24 16:15:41 | 33.40 | 104 |
| 2024-04-24 16:15:19 | 33.50 | 1 |
| 2024-04-24 16:15:18 | 33.50 | 6 |
| 2024-04-24 16:15:18 | 33.50 | 2 |
| 2024-04-24 16:15:16 | 33.45 | 20 |
| 2024-04-24 16:13:56 | 33.50 | 6 |
| 2024-04-24 16:13:56 | 33.50 | 7 |
| 2024-04-24 16:09:30 | 33.40 | 16 |
| 2024-04-24 16:05:04 | 33.40 | 26 |
| 2024-04-24 16:05:03 | 33.40 | 4 |
| 2024-04-24 16:05:03 | 33.40 | 3 |
| 2024-04-24 16:05:02 | 33.40 | 8 |
| 2024-04-24 16:05:01 | 33.50 | 27 |
| 2024-04-24 16:05:01 | 33.50 | 13 |
| 2024-04-24 16:05:01 | 33.40 | 21 |
| 2024-04-24 16:03:20 | 33.45 | 1 |
| 2024-04-24 16:03:19 | 33.45 | 15 |
| 2024-04-24 16:03:02 | 33.45 | 2 |
| 2024-04-24 16:03:02 | 33.45 | 1 |
| 2024-04-24 16:03:00 | 33.45 | 1 |
| 2024-04-24 16:02:59 | 33.45 | 21 |
| 2024-04-24 16:02:59 | 33.45 | 25 |
| 2024-04-24 16:01:35 | 33.45 | 1 |
| 2024-04-24 16:01:34 | 33.45 | 1 |
| 2024-04-24 16:01:33 | 33.45 | 13 |
| 2024-04-24 16:01:33 | 33.45 | 7 |
| 2024-04-24 15:57:18 | 33.45 | 1 |
| 2024-04-24 15:57:17 | 33.45 | 5 |
| 2024-04-24 15:57:15 | 33.45 | 11 |
| 2024-04-24 15:57:14 | 33.45 | 2 |
| 2024-04-24 15:57:13 | 33.45 | 6 |
| 2024-04-24 15:57:13 | 33.45 | 17 |
| 2024-04-24 15:57:13 | 33.45 | 50 |
| 2024-04-24 15:57:13 | 33.45 | 87 |
| 2024-04-24 15:52:47 | 33.45 | 4 |
| 2024-04-24 15:52:46 | 33.45 | 36 |
| 2024-04-24 15:49:41 | 33.50 | 3 |
| 2024-04-24 15:49:40 | 33.50 | 5 |
| 2024-04-24 15:49:39 | 33.50 | 5 |
| 2024-04-24 15:49:39 | 33.50 | 50 |
| 2024-04-24 15:49:39 | 33.50 | 45 |
| 2024-04-24 15:49:29 | 33.45 | 2 |
| 2024-04-24 15:49:28 | 33.45 | 18 |
| 2024-04-24 15:49:22 | 33.45 | 5 |
| 2024-04-24 15:49:21 | 33.45 | 4 |
| 2024-04-24 15:49:20 | 33.40 | 45 |
| 2024-04-24 15:49:20 | 33.45 | 55 |
| 2024-04-24 15:49:20 | 33.45 | 8 |
| 2024-04-24 15:48:33 | 33.35 | 20 |
| 2024-04-24 15:45:17 | 33.35 | 123 |
| 2024-04-24 15:45:17 | 33.35 | 200 |
| 2024-04-24 15:44:09 | 33.35 | 1 |
| 2024-04-24 15:43:12 | 33.30 | 1 |
| 2024-04-24 15:42:58 | 33.30 | 5 |
| 2024-04-24 15:42:07 | 33.30 | 10 |
| 2024-04-24 15:38:28 | 33.30 | 4 |
| 2024-04-24 15:38:27 | 33.25 | 62 |
| 2024-04-24 15:38:27 | 33.30 | 31 |
| 2024-04-24 15:38:27 | 33.30 | 139 |
| 2024-04-24 15:38:27 | 33.30 | 1 |
| 2024-04-24 15:34:05 | 33.25 | 10 |
| 2024-04-24 15:34:04 | 33.25 | 121 |
| 2024-04-24 15:34:04 | 33.25 | 4 |
| 2024-04-24 15:32:45 | 33.20 | 1 |
| 2024-04-24 15:32:45 | 33.20 | 39 |
| 2024-04-24 15:25:40 | 33.30 | 4 |
| 2024-04-24 15:25:39 | 33.30 | 1 |
| 2024-04-24 15:25:38 | 33.30 | 16 |
| 2024-04-24 15:25:38 | 33.30 | 44 |
| 2024-04-24 15:25:38 | 33.30 | 20 |
| 2024-04-24 15:13:40 | 33.25 | 3 |
| 2024-04-24 15:13:40 | 33.25 | 92 |
| 2024-04-24 15:13:40 | 33.20 | 135 |
| 2024-04-24 15:13:39 | 33.25 | 30 |
| 2024-04-24 15:13:39 | 33.25 | 4 |
| 2024-04-24 15:01:51 | 33.20 | 33 |
| 2024-04-24 15:01:51 | 33.20 | 17 |
| 2024-04-24 14:55:04 | 33.25 | 1 |
| 2024-04-24 14:53:15 | 33.20 | 6 |
| 2024-04-24 14:53:14 | 33.20 | 30 |
| 2024-04-24 14:53:14 | 33.20 | 14 |
| 2024-04-24 14:53:13 | 33.20 | 500 |
| 2024-04-24 14:53:13 | 33.20 | 50 |
| 2024-04-24 14:53:13 | 33.20 | 20 |
| 2024-04-24 14:49:24 | 33.15 | 1 |
| 2024-04-24 14:49:23 | 33.15 | 2 |
| 2024-04-24 14:49:22 | 33.15 | 30 |
| 2024-04-24 14:44:28 | 33.15 | 2 |
| 2024-04-24 14:44:28 | 33.15 | 1 |
| 2024-04-24 14:44:27 | 33.15 | 8 |
| 2024-04-24 14:44:25 | 33.15 | 3 |
| 2024-04-24 14:44:24 | 33.15 | 52 |
| 2024-04-24 14:44:24 | 33.15 | 104 |
| 2024-04-24 14:43:16 | 33.15 | 15 |
| 2024-04-24 14:43:15 | 33.15 | 2 |
| 2024-04-24 14:43:14 | 33.15 | 26 |
| 2024-04-24 14:43:14 | 33.15 | 35 |
| 2024-04-24 14:43:14 | 33.15 | 139 |
| 2024-04-24 14:43:14 | 33.15 | 13 |
| 2024-04-24 14:41:52 | 33.10 | 26 |
| 2024-04-24 14:41:52 | 33.10 | 30 |
| 2024-04-24 14:41:52 | 33.10 | 50 |
| 2024-04-24 14:41:52 | 33.10 | 43 |
| 2024-04-24 14:40:38 | 33.10 | 3 |
| 2024-04-24 14:34:55 | 33.10 | 12 |
| 2024-04-24 14:34:54 | 33.10 | 134 |
| 2024-04-24 14:31:53 | 33.05 | 9 |
| 2024-04-24 14:31:52 | 33.05 | 104 |
| 2024-04-24 14:20:18 | 33.10 | 3 |
| 2024-04-24 14:19:40 | 33.10 | 1 |
| 2024-04-24 14:04:47 | 33.10 | 1 |
| 2024-04-24 14:04:46 | 33.10 | 17 |
| 2024-04-24 14:04:46 | 33.10 | 1 |
| 2024-04-24 14:01:45 | 33.10 | 131 |
| 2024-04-24 14:01:45 | 33.10 | 11 |
| 2024-04-24 14:01:44 | 33.10 | 71 |
| 2024-04-24 13:58:35 | 33.10 | 12 |
| 2024-04-24 13:58:35 | 33.10 | 48 |
| 2024-04-24 13:58:34 | 33.10 | 19 |
| 2024-04-24 13:58:34 | 33.10 | 10 |
| 2024-04-24 13:58:34 | 33.10 | 7 |
| 2024-04-24 13:58:34 | 33.10 | 8 |
| 2024-04-24 13:58:34 | 33.10 | 40 |
| 2024-04-24 13:58:33 | 33.05 | 75 |
| 2024-04-24 13:58:33 | 33.05 | 8 |
| 2024-04-24 13:58:33 | 33.05 | 87 |
| 2024-04-24 13:58:33 | 33.05 | 55 |
| 2024-04-24 13:53:29 | 33.00 | 6 |
| 2024-04-24 13:53:29 | 33.00 | 2 |
| 2024-04-24 13:53:29 | 33.00 | 7 |
| 2024-04-24 13:53:29 | 33.00 | 10 |
| 2024-04-24 13:53:29 | 33.00 | 75 |
| 2024-04-24 13:51:43 | 33.00 | 31 |
| 2024-04-24 13:45:44 | 33.00 | 49 |
| 2024-04-24 13:45:44 | 33.00 | 4 |
| 2024-04-24 13:45:44 | 33.00 | 3 |
| 2024-04-24 13:44:09 | 33.00 | 5 |
| 2024-04-24 13:44:09 | 33.00 | 45 |
| 2024-04-24 13:38:06 | 33.00 | 55 |
| 2024-04-24 13:37:17 | 33.05 | 1 |
| 2024-04-24 13:37:17 | 33.05 | 4 |
| 2024-04-24 13:27:22 | 33.00 | 20 |
| 2024-04-24 13:27:22 | 33.00 | 3 |
| 2024-04-24 13:27:22 | 32.95 | 24 |
| 2024-04-24 13:26:27 | 33.00 | 30 |
| 2024-04-24 13:09:29 | 33.00 | 2 |
| 2024-04-24 13:09:28 | 33.00 | 20 |
| 2024-04-24 13:09:28 | 33.00 | 1 |
| 2024-04-24 13:09:28 | 33.00 | 16 |
| 2024-04-24 13:05:33 | 33.00 | 32 |
| 2024-04-24 13:05:33 | 33.00 | 21 |
| 2024-04-24 13:05:33 | 33.00 | 11 |
| 2024-04-24 13:05:33 | 32.95 | 143 |
| 2024-04-24 13:03:42 | 33.00 | 17 |
| 2024-04-24 13:03:42 | 33.00 | 112 |
| 2024-04-24 13:03:42 | 33.00 | 75 |
| 2024-04-24 13:03:42 | 33.00 | 48 |
| 2024-04-24 13:03:41 | 33.00 | 200 |
| 2024-04-24 13:03:41 | 33.00 | 7 |
| 2024-04-24 13:01:14 | 32.95 | 85 |
| 2024-04-24 12:45:35 | 33.00 | 1 |
| 2024-04-24 12:45:34 | 33.00 | 6 |
| 2024-04-24 12:45:34 | 33.00 | 7 |
| 2024-04-24 12:39:31 | 32.95 | 25 |
| 2024-04-24 12:39:31 | 32.95 | 21 |
| 2024-04-24 12:37:50 | 32.80 | 8 |
| 2024-04-24 12:30:00 | 32.80 | 30 |
| 2024-04-24 12:27:33 | 33.00 | 1 |
| 2024-04-24 12:27:32 | 33.00 | 12 |
| 2024-04-24 12:21:15 | 32.95 | 1 |
| 2024-04-24 12:21:14 | 32.95 | 5 |
| 2024-04-24 12:20:21 | 32.90 | 10 |
| 2024-04-24 12:20:20 | 32.90 | 67 |
| 2024-04-24 12:20:20 | 32.90 | 2 |
| 2024-04-24 12:20:19 | 33.00 | 20 |
| 2024-04-24 12:20:19 | 33.00 | 1 |
| 2024-04-24 12:20:19 | 32.95 | 51 |
| 2024-04-24 12:05:24 | 32.95 | 5 |
| 2024-04-24 12:04:22 | 33.10 | 1 |
| 2024-04-24 12:04:21 | 33.10 | 5 |
| 2024-04-24 12:03:31 | 33.00 | 5 |
| 2024-04-24 12:03:31 | 32.95 | 9 |
| 2024-04-24 12:02:27 | 33.00 | 30 |
| 2024-04-24 12:02:27 | 33.00 | 22 |
| 2024-04-24 11:55:24 | 33.00 | 3 |
| 2024-04-24 11:52:47 | 33.00 | 14 |
| 2024-04-24 11:52:46 | 33.00 | 2 |
| 2024-04-24 11:52:45 | 33.10 | 25 |
| 2024-04-24 11:52:45 | 33.10 | 123 |
| 2024-04-24 11:52:45 | 33.10 | 2 |
| 2024-04-24 11:52:45 | 33.00 | 29 |
| 2024-04-24 11:51:57 | 33.10 | 1 |
| 2024-04-24 11:51:56 | 33.10 | 10 |
| 2024-04-24 11:50:45 | 33.15 | 1 |
| 2024-04-24 11:47:54 | 33.15 | 6 |
| 2024-04-24 11:47:53 | 33.15 | 2 |
| 2024-04-24 11:47:52 | 33.15 | 31 |
| 2024-04-24 11:47:52 | 33.15 | 69 |
| 2024-04-24 11:44:32 | 33.20 | 1 |
| 2024-04-24 11:44:31 | 33.20 | 67 |
| 2024-04-24 11:44:30 | 33.20 | 11 |
| 2024-04-24 11:44:29 | 33.20 | 124 |
| 2024-04-24 11:44:29 | 33.20 | 434 |
| 2024-04-24 11:44:29 | 33.20 | 218 |
| 2024-04-24 11:44:29 | 33.20 | 16 |
| 2024-04-24 11:44:06 | 33.10 | 10 |
| 2024-04-24 11:44:01 | 33.00 | 100 |
| 2024-04-24 11:44:01 | 33.05 | 33 |
| 2024-04-24 11:44:01 | 33.10 | 20 |
| 2024-04-24 11:43:30 | 32.95 | 31 |
| 2024-04-24 11:43:09 | 32.90 | 124 |
| 2024-04-24 11:33:52 | 33.00 | 1 |
| 2024-04-24 11:33:51 | 33.00 | 31 |
| 2024-04-24 11:33:50 | 33.00 | 3 |
| 2024-04-24 11:33:49 | 33.00 | 39 |
| 2024-04-24 11:33:49 | 33.00 | 306 |
| 2024-04-24 11:33:49 | 33.00 | 55 |
| 2024-04-24 11:33:17 | 33.00 | 1 |
| 2024-04-24 11:33:16 | 33.00 | 31 |
| 2024-04-24 11:33:15 | 33.00 | 10 |
| 2024-04-24 11:33:15 | 33.00 | 50 |
| 2024-04-24 11:33:15 | 33.00 | 4 |
| 2024-04-24 11:33:14 | 32.85 | 35 |
| 2024-04-24 11:33:14 | 32.85 | 125 |
| 2024-04-24 11:33:14 | 32.85 | 186 |
| 2024-04-24 11:33:14 | 32.85 | 20 |
| 2024-04-24 11:32:53 | 32.65 | 5 |
| 2024-04-24 11:32:53 | 32.65 | 144 |
| 2024-04-24 11:32:53 | 32.65 | 236 |
| 2024-04-24 11:32:49 | 32.60 | 8 |
| 2024-04-24 11:32:49 | 32.60 | 100 |
| 2024-04-24 11:32:49 | 32.60 | 45 |
| 2024-04-24 11:32:38 | 32.45 | 1 |
| 2024-04-24 11:32:38 | 32.50 | 28 |
| 2024-04-24 11:32:38 | 32.50 | 97 |
| 2024-04-24 11:32:38 | 32.50 | 450 |
| 2024-04-24 11:32:38 | 32.50 | 87 |
| 2024-04-24 11:32:38 | 32.50 | 125 |
| 2024-04-24 11:32:38 | 32.50 | 309 |
| 2024-04-24 11:32:38 | 32.50 | 116 |
| 2024-04-24 11:22:30 | 32.35 | 38 |
| 2024-04-24 11:22:30 | 32.40 | 434 |
| 2024-04-24 11:22:30 | 32.40 | 270 |
| 2024-04-24 11:22:30 | 32.40 | 100 |
| 2024-04-24 11:22:30 | 32.40 | 126 |
| 2024-04-24 11:22:30 | 32.40 | 30 |
| 2024-04-24 11:22:30 | 32.40 | 2 |
| 2024-04-24 11:12:38 | 32.35 | 22 |
| 2024-04-24 11:12:37 | 32.35 | 4 |
| 2024-04-24 11:12:36 | 32.35 | 52 |
| 2024-04-24 11:12:36 | 32.35 | 248 |
| 2024-04-24 11:06:10 | 32.35 | 7 |
| 2024-04-24 11:06:09 | 32.35 | 11 |
| 2024-04-24 11:06:08 | 32.35 | 120 |
| 2024-04-24 11:06:08 | 32.35 | 32 |
| 2024-04-24 11:06:08 | 32.35 | 48 |
| 2024-04-24 10:41:48 | 32.35 | 4 |
| 2024-04-24 10:41:47 | 32.35 | 1 |
| 2024-04-24 10:41:46 | 32.35 | 16 |
| 2024-04-24 10:41:46 | 32.35 | 44 |
| 2024-04-24 10:26:55 | 32.35 | 9 |
| 2024-04-24 10:16:00 | 32.35 | 2 |
| 2024-04-24 10:16:00 | 32.35 | 98 |
| 2024-04-24 10:10:56 | 32.30 | 4 |
| 2024-04-24 10:10:55 | 32.30 | 50 |
| 2024-04-24 10:10:55 | 32.30 | 1 |
| 2024-04-24 09:58:55 | 32.25 | 54 |
| 2024-04-24 09:58:55 | 32.10 | 6 |
| 2024-04-24 09:49:53 | 32.25 | 126 |
| 2024-04-24 09:49:53 | 32.25 | 196 |
| 2024-04-24 09:49:53 | 32.25 | 1 |
| 2024-04-24 09:49:53 | 32.25 | 51 |
| 2024-04-24 09:49:52 | 32.25 | 15 |
| 2024-04-24 09:49:52 | 32.25 | 126 |
| 2024-04-24 09:48:59 | 32.25 | 3 |
| 2024-04-24 09:48:58 | 32.25 | 3 |
| 2024-04-24 09:48:58 | 32.25 | 32 |
| 2024-04-24 09:48:57 | 32.25 | 32 |
| 2024-04-24 09:47:42 | 32.20 | 3 |
| 2024-04-24 09:47:41 | 32.20 | 1 |
| 2024-04-24 09:47:40 | 32.25 | 10 |
| 2024-04-24 09:47:40 | 32.25 | 30 |
| 2024-04-24 09:47:40 | 32.25 | 2 |
| 2024-04-24 09:47:40 | 32.25 | 1 |
| 2024-04-24 09:38:35 | 32.30 | 3 |
| 2024-04-24 09:38:34 | 32.30 | 40 |
| 2024-04-24 09:38:34 | 32.30 | 5 |
| 2024-04-24 09:37:05 | 32.25 | 60 |
| 2024-04-24 09:35:44 | 32.25 | 2 |
| 2024-04-24 09:35:43 | 32.25 | 25 |
| 2024-04-24 09:29:22 | 32.25 | 2 |
| 2024-04-24 09:29:21 | 32.25 | 15 |
| 2024-04-24 09:28:43 | 32.25 | 9 |
| 2024-04-24 09:28:42 | 32.25 | 102 |
| 2024-04-24 09:28:42 | 32.25 | 2 |
| 2024-04-24 09:26:24 | 32.05 | 10 |
| 2024-04-24 09:26:24 | 32.00 | 9 |
| 2024-04-24 09:26:24 | 32.00 | 5 |
| 2024-04-24 09:26:24 | 32.00 | 4 |
| 2024-04-24 09:25:57 | 32.25 | 1 |
| 2024-04-24 09:25:56 | 32.25 | 14 |
| 2024-04-24 09:21:59 | 32.25 | 5 |
| 2024-04-24 09:21:58 | 32.25 | 49 |
| 2024-04-24 09:19:14 | 32.30 | 1 |
| 2024-04-24 09:17:01 | 32.30 | 10 |
| 2024-04-24 09:13:40 | 32.40 | 249 |
| 2024-04-24 09:13:40 | 32.45 | 49 |
| 2024-04-24 09:13:40 | 32.45 | 2 |
| 2024-04-24 09:13:40 | 32.30 | 50 |
| 2024-04-24 09:13:22 | 32.40 | 1 |
| 2024-04-24 09:10:59 | 32.40 | 60 |
| 2024-04-24 09:10:59 | 32.35 | 39 |
| 2024-04-24 09:03:27 | 32.40 | 4 |
| 2024-04-24 09:03:01 | 32.40 | 125 |
| 2024-04-24 09:00:11 | 32.30 | 100 |
| 2024-04-24 09:00:00 | 32.40 | 157 |
| 2024-04-24 09:00:00 | 32.40 | 43 |
| 2024-04-24 09:00:00 | 32.40 | 40 |