CSR

Notowania

Notowania

Kurs akcji z dnia 2022-07-05 17:00:00, Zmiana -2.65%

18.34 PLN

-2.65%

Kurs odniesienia /PLN/

18.34

Kurs min /PLN/

18.10

Kurs max /PLN/

18.94

Zmiana /%/

-2.65

Wolumen

94406

Obrót /PLN/

1743570.54

Dane tabelaryczne

Data/Godzina Wartość Wolumen
2022-07-05 17:00:00 18.34 12
2022-07-05 17:00:00 18.34 254
2022-07-05 17:00:00 18.34 167
2022-07-05 17:00:00 18.34 7
2022-07-05 17:00:00 18.34 104
2022-07-05 17:00:00 18.34 266
2022-07-05 17:00:00 18.34 100
2022-07-05 17:00:00 18.34 50
2022-07-05 16:48:36 18.26 41
2022-07-05 16:48:12 18.24 28
2022-07-05 16:48:11 18.24 253
2022-07-05 16:48:11 18.24 16
2022-07-05 16:45:07 18.24 2
2022-07-05 16:44:58 18.10 961
2022-07-05 16:44:58 18.10 300
2022-07-05 16:44:58 18.10 500
2022-07-05 16:44:48 18.12 256
2022-07-05 16:44:37 18.12 255
2022-07-05 16:44:37 18.12 80
2022-07-05 16:44:33 18.28 26
2022-07-05 16:44:33 18.28 34
2022-07-05 16:43:55 18.30 2
2022-07-05 16:43:46 18.20 1000
2022-07-05 16:42:13 18.32 2
2022-07-05 16:42:03 18.12 255
2022-07-05 16:41:51 18.18 100
2022-07-05 16:41:51 18.18 255
2022-07-05 16:41:51 18.18 28
2022-07-05 16:37:06 18.36 1
2022-07-05 16:36:51 18.22 400
2022-07-05 16:36:51 18.22 254
2022-07-05 16:36:51 18.20 800
2022-07-05 16:36:51 18.12 51
2022-07-05 16:36:51 18.10 296
2022-07-05 16:36:23 18.22 100
2022-07-05 16:36:21 18.36 28
2022-07-05 16:36:21 18.36 72
2022-07-05 16:34:02 18.38 50
2022-07-05 16:33:55 18.22 28
2022-07-05 16:33:55 18.22 272
2022-07-05 16:31:22 18.40 168
2022-07-05 16:31:22 18.40 4
2022-07-05 16:31:21 18.28 28
2022-07-05 16:31:21 18.30 1325
2022-07-05 16:30:52 18.24 40
2022-07-05 16:30:52 18.24 255
2022-07-05 16:30:52 18.20 70
2022-07-05 16:30:52 18.20 200
2022-07-05 16:30:52 18.20 570
2022-07-05 16:30:52 18.20 75
2022-07-05 16:30:52 18.14 456
2022-07-05 16:30:52 18.12 115
2022-07-05 16:30:52 18.12 256
2022-07-05 16:30:52 18.12 27
2022-07-05 16:30:52 18.10 219
2022-07-05 16:30:52 18.10 74
2022-07-05 16:30:52 18.10 170
2022-07-05 16:30:52 18.10 30
2022-07-05 16:30:52 18.10 243
2022-07-05 16:29:02 18.30 1
2022-07-05 16:28:51 18.28 1200
2022-07-05 16:26:37 18.28 200
2022-07-05 16:25:55 18.28 100
2022-07-05 16:24:38 18.26 100
2022-07-05 16:24:38 18.26 37
2022-07-05 16:23:34 18.26 28
2022-07-05 16:23:05 18.26 30
2022-07-05 16:21:56 18.20 30
2022-07-05 16:21:30 18.26 255
2022-07-05 16:21:30 18.26 66
2022-07-05 16:21:20 18.26 12
2022-07-05 16:21:20 18.26 100
2022-07-05 16:21:20 18.26 179
2022-07-05 16:17:23 18.30 141
2022-07-05 16:15:13 18.26 88
2022-07-05 16:13:55 18.30 1015
2022-07-05 16:13:06 18.26 235
2022-07-05 16:12:48 18.26 219
2022-07-05 16:12:35 18.26 85
2022-07-05 16:12:02 18.26 200
2022-07-05 16:09:20 18.26 273
2022-07-05 16:07:43 18.26 100
2022-07-05 16:06:33 18.28 39
2022-07-05 16:05:18 18.14 255
2022-07-05 16:05:18 18.12 262
2022-07-05 16:05:18 18.12 90
2022-07-05 16:05:18 18.12 100
2022-07-05 16:05:18 18.12 500
2022-07-05 16:05:18 18.10 199
2022-07-05 16:05:18 18.10 58
2022-07-05 16:05:18 18.10 281
2022-07-05 16:04:02 18.20 43
2022-07-05 16:04:02 18.20 6
2022-07-05 16:04:02 18.20 200
2022-07-05 16:04:02 18.20 41
2022-07-05 16:04:02 18.20 75
2022-07-05 16:04:02 18.20 500
2022-07-05 16:04:02 18.12 135
2022-07-05 15:58:53 18.30 10
2022-07-05 15:57:46 18.30 80
2022-07-05 15:57:46 18.30 28
2022-07-05 15:55:55 18.40 85
2022-07-05 15:55:44 18.40 200
2022-07-05 15:55:44 18.40 10
2022-07-05 15:54:16 18.32 28
2022-07-05 15:54:16 18.34 21
2022-07-05 15:54:16 18.34 103
2022-07-05 15:53:40 18.24 70
2022-07-05 15:53:22 18.30 436
2022-07-05 15:53:22 18.30 1900
2022-07-05 15:53:22 18.30 52
2022-07-05 15:52:28 18.34 100
2022-07-05 15:52:28 18.32 27
2022-07-05 15:52:28 18.32 28
2022-07-05 15:51:44 18.36 179
2022-07-05 15:50:27 18.38 28
2022-07-05 15:50:27 18.40 72
2022-07-05 15:43:30 18.24 28
2022-07-05 15:43:30 18.24 107
2022-07-05 15:39:55 18.40 28
2022-07-05 15:39:55 18.40 72
2022-07-05 15:38:12 18.30 28
2022-07-05 15:38:12 18.28 117
2022-07-05 15:38:12 18.24 53
2022-07-05 15:38:12 18.24 160
2022-07-05 15:38:12 18.24 100
2022-07-05 15:38:12 18.24 170
2022-07-05 15:38:12 18.24 254
2022-07-05 15:38:12 18.22 90
2022-07-05 15:38:12 18.22 250
2022-07-05 15:38:12 18.22 20
2022-07-05 15:38:12 18.20 251
2022-07-05 15:38:12 18.20 150
2022-07-05 15:38:12 18.20 157
2022-07-05 15:34:40 18.44 1
2022-07-05 15:34:30 18.40 255
2022-07-05 15:32:47 18.40 100
2022-07-05 15:31:30 18.36 100
2022-07-05 15:31:10 18.36 28
2022-07-05 15:31:10 18.36 72
2022-07-05 15:24:09 18.26 100
2022-07-05 15:18:06 18.28 200
2022-07-05 15:13:48 18.32 100
2022-07-05 15:13:48 18.32 200
2022-07-05 15:13:48 18.32 28
2022-07-05 15:13:48 18.24 225
2022-07-05 15:13:48 18.24 47
2022-07-05 15:11:56 18.46 100
2022-07-05 15:08:50 18.46 100
2022-07-05 15:03:08 18.48 148
2022-07-05 14:46:15 18.48 20
2022-07-05 14:44:24 18.34 28
2022-07-05 14:44:24 18.50 251
2022-07-05 14:44:24 18.50 3
2022-07-05 14:44:20 18.24 170
2022-07-05 14:41:45 18.34 28
2022-07-05 14:41:45 18.32 100
2022-07-05 14:41:45 18.30 440
2022-07-05 14:41:45 18.30 97
2022-07-05 14:41:45 18.30 650
2022-07-05 14:41:45 18.26 80
2022-07-05 14:41:45 18.26 500
2022-07-05 14:41:45 18.24 105
2022-07-05 14:27:30 18.46 23
2022-07-05 14:27:30 18.50 145
2022-07-05 14:27:30 18.50 32
2022-07-05 14:20:12 18.32 400
2022-07-05 14:13:47 18.30 60
2022-07-05 14:09:52 18.48 5
2022-07-05 14:06:55 18.34 28
2022-07-05 14:06:55 18.34 251
2022-07-05 14:06:55 18.34 29
2022-07-05 14:06:55 18.30 300
2022-07-05 14:06:55 18.34 218
2022-07-05 14:06:30 18.50 40
2022-07-05 14:06:30 18.50 22
2022-07-05 14:06:30 18.50 28
2022-07-05 14:05:28 18.48 28
2022-07-05 14:05:28 18.50 688
2022-07-05 14:05:20 18.40 2984
2022-07-05 14:02:52 18.40 326
2022-07-05 14:02:52 18.40 100
2022-07-05 14:02:52 18.38 120
2022-07-05 14:02:52 18.36 200
2022-07-05 14:02:52 18.28 150
2022-07-05 14:02:52 18.26 300
2022-07-05 14:02:52 18.26 103
2022-07-05 14:02:09 18.40 5
2022-07-05 14:01:05 18.40 250
2022-07-05 14:00:08 18.50 76
2022-07-05 13:58:53 18.50 224
2022-07-05 13:55:10 18.44 246
2022-07-05 13:55:10 18.42 30
2022-07-05 13:55:10 18.42 300
2022-07-05 13:55:10 18.40 50
2022-07-05 13:55:10 18.40 2128
2022-07-05 13:54:57 18.44 28
2022-07-05 13:54:57 18.44 2
2022-07-05 13:50:45 18.64 25
2022-07-05 13:49:45 18.68 2
2022-07-05 13:49:36 18.52 60
2022-07-05 13:49:36 18.52 248
2022-07-05 13:49:21 18.54 45
2022-07-05 13:47:43 18.70 4
2022-07-05 13:47:43 18.70 247
2022-07-05 13:47:43 18.70 16
2022-07-05 13:46:40 18.60 24
2022-07-05 13:46:40 18.70 1
2022-07-05 13:23:20 18.60 12
2022-07-05 13:18:51 18.60 106
2022-07-05 12:59:39 18.70 15
2022-07-05 12:45:40 18.70 146
2022-07-05 12:45:40 18.70 117
2022-07-05 12:44:21 18.70 20
2022-07-05 12:44:21 18.70 250
2022-07-05 12:42:10 18.70 200
2022-07-05 12:42:10 18.46 300
2022-07-05 12:42:10 18.46 120
2022-07-05 12:42:10 18.46 216
2022-07-05 12:42:10 18.44 178
2022-07-05 12:42:10 18.46 84
2022-07-05 12:39:34 18.74 110
2022-07-05 12:29:01 18.72 101
2022-07-05 12:21:48 18.72 100
2022-07-05 12:21:48 18.64 32
2022-07-05 12:19:26 18.70 100
2022-07-05 12:19:26 18.70 30
2022-07-05 12:17:53 18.70 226
2022-07-05 12:16:33 18.72 51
2022-07-05 12:16:10 18.70 100
2022-07-05 12:16:10 18.68 39
2022-07-05 12:07:33 18.72 60
2022-07-05 12:07:11 18.60 277
2022-07-05 12:05:58 18.60 3000
2022-07-05 12:04:16 18.60 412
2022-07-05 11:59:00 18.70 150
2022-07-05 11:59:00 18.70 400
2022-07-05 11:59:00 18.70 447
2022-07-05 11:53:31 18.58 251
2022-07-05 11:53:31 18.60 544
2022-07-05 11:53:31 18.60 150
2022-07-05 11:53:31 18.60 66
2022-07-05 11:53:31 18.60 18
2022-07-05 11:53:31 18.60 250
2022-07-05 11:48:56 18.50 140
2022-07-05 11:48:56 18.50 160
2022-07-05 11:48:19 18.50 60
2022-07-05 11:44:45 18.32 56
2022-07-05 11:44:45 18.32 251
2022-07-05 11:44:22 18.34 100
2022-07-05 11:39:00 18.48 91
2022-07-05 11:38:21 18.32 60
2022-07-05 11:37:51 18.34 80
2022-07-05 11:36:03 18.34 60
2022-07-05 11:36:03 18.32 441
2022-07-05 11:35:52 18.32 443
2022-07-05 11:35:24 18.38 80
2022-07-05 11:33:44 18.42 250
2022-07-05 11:24:09 18.38 100
2022-07-05 11:20:12 18.42 70
2022-07-05 11:20:03 18.42 30
2022-07-05 11:14:43 18.34 30
2022-07-05 11:13:41 18.32 250
2022-07-05 11:13:41 18.30 40
2022-07-05 11:13:41 18.30 110
2022-07-05 11:10:51 18.40 100
2022-07-05 11:08:34 18.38 60
2022-07-05 11:05:28 18.22 1
2022-07-05 11:05:26 18.28 821
2022-07-05 11:05:20 18.52 130
2022-07-05 11:05:20 18.52 50
2022-07-05 11:05:20 18.52 80
2022-07-05 11:05:20 18.50 100
2022-07-05 11:05:20 18.46 99
2022-07-05 11:05:20 18.46 200
2022-07-05 11:05:20 18.44 300
2022-07-05 11:05:20 18.40 25
2022-07-05 11:05:20 18.40 233
2022-07-05 11:05:20 18.40 167
2022-07-05 11:05:20 18.40 45
2022-07-05 11:05:20 18.40 60
2022-07-05 11:05:20 18.30 2
2022-07-05 11:05:20 18.30 120
2022-07-05 11:05:20 18.30 36
2022-07-05 11:05:20 18.28 70
2022-07-05 11:05:20 18.28 821
2022-07-05 11:05:20 18.26 49
2022-07-05 11:05:20 18.26 351
2022-07-05 11:05:20 18.20 249
2022-07-05 11:05:20 18.30 218
2022-07-05 11:05:20 18.30 187
2022-07-05 11:05:20 18.22 570
2022-07-05 11:02:43 18.54 100
2022-07-05 10:57:09 18.60 570
2022-07-05 10:54:36 18.60 110
2022-07-05 10:45:15 18.60 1
2022-07-05 10:39:55 18.46 1
2022-07-05 10:39:25 18.50 180
2022-07-05 10:39:25 18.50 100
2022-07-05 10:39:25 18.50 350
2022-07-05 10:38:57 18.50 62
2022-07-05 10:38:57 18.50 100
2022-07-05 10:38:57 18.50 70
2022-07-05 10:38:47 18.56 38
2022-07-05 10:38:47 18.56 300
2022-07-05 10:38:47 18.52 400
2022-07-05 10:38:47 18.52 82
2022-07-05 10:38:47 18.52 30
2022-07-05 10:38:47 18.50 88
2022-07-05 10:38:47 18.50 12
2022-07-05 10:38:47 18.50 402
2022-07-05 10:38:47 18.50 163
2022-07-05 10:38:47 18.50 435
2022-07-05 10:38:47 18.50 27
2022-07-05 10:38:47 18.50 238
2022-07-05 10:36:51 18.60 145
2022-07-05 10:36:51 18.60 500
2022-07-05 10:36:51 18.60 130
2022-07-05 10:26:11 18.60 184
2022-07-05 10:23:21 18.70 29
2022-07-05 10:23:21 18.60 50
2022-07-05 10:21:12 18.70 91
2022-07-05 10:21:12 18.70 150
2022-07-05 10:17:11 18.60 621
2022-07-05 10:16:43 18.68 34
2022-07-05 10:16:43 18.62 38
2022-07-05 10:16:43 18.62 55
2022-07-05 10:16:43 18.60 110
2022-07-05 10:14:16 18.70 142
2022-07-05 10:12:00 18.68 245
2022-07-05 10:11:50 18.64 247
2022-07-05 10:11:50 18.64 246
2022-07-05 10:11:04 18.64 53
2022-07-05 10:10:19 18.60 37
2022-07-05 10:09:35 18.60 4000
2022-07-05 10:09:35 18.60 110
2022-07-05 10:09:27 18.60 140
2022-07-05 10:09:27 18.60 6
2022-07-05 10:09:27 18.60 42
2022-07-05 10:09:27 18.60 1208
2022-07-05 10:09:27 18.60 1960
2022-07-05 10:09:27 18.60 1822
2022-07-05 10:09:27 18.60 858
2022-07-05 10:09:06 18.64 20
2022-07-05 10:09:06 18.62 294
2022-07-05 10:09:06 18.62 88
2022-07-05 10:09:06 18.60 1
2022-07-05 10:09:06 18.60 40
2022-07-05 10:09:06 18.60 479
2022-07-05 10:09:06 18.60 125
2022-07-05 10:09:06 18.60 100
2022-07-05 10:09:06 18.60 60
2022-07-05 10:08:40 18.64 220
2022-07-05 10:08:40 18.64 80
2022-07-05 10:04:48 18.64 105
2022-07-05 10:04:48 18.64 100
2022-07-05 10:04:48 18.64 1000
2022-07-05 10:04:48 18.64 50
2022-07-05 10:04:48 18.64 245
2022-07-05 10:01:06 18.66 113
2022-07-05 09:58:08 18.70 93
2022-07-05 09:58:08 18.70 67
2022-07-05 09:56:16 18.66 75
2022-07-05 09:56:16 18.66 100
2022-07-05 09:56:16 18.64 204
2022-07-05 09:56:16 18.64 66
2022-07-05 09:56:16 18.64 55
2022-07-05 09:51:34 18.70 73
2022-07-05 09:50:12 18.70 133
2022-07-05 09:50:10 18.70 1
2022-07-05 09:49:05 18.64 387
2022-07-05 09:45:33 18.66 27
2022-07-05 09:45:33 18.64 18
2022-07-05 09:44:57 18.64 533
2022-07-05 09:44:16 18.66 37
2022-07-05 09:35:36 18.68 50
2022-07-05 09:35:36 18.68 129
2022-07-05 09:34:46 18.68 150
2022-07-05 09:33:48 18.68 90
2022-07-05 09:31:39 18.68 200
2022-07-05 09:30:37 18.68 100
2022-07-05 09:28:42 18.68 21
2022-07-05 09:28:15 18.68 103
2022-07-05 09:25:59 18.76 5
2022-07-05 09:24:17 18.76 50
2022-07-05 09:22:36 18.66 100
2022-07-05 09:22:36 18.66 200
2022-07-05 09:22:36 18.66 50
2022-07-05 09:22:36 18.64 858
2022-07-05 09:22:18 18.68 1046
2022-07-05 09:19:20 18.68 858
2022-07-05 09:18:36 18.70 47
2022-07-05 09:18:24 18.68 259
2022-07-05 09:18:17 18.68 1249
2022-07-05 09:18:07 18.68 400
2022-07-05 09:17:32 18.68 2
2022-07-05 09:16:58 18.78 200
2022-07-05 09:16:58 18.78 243
2022-07-05 09:16:58 18.80 1208
2022-07-05 09:16:58 18.80 1000
2022-07-05 09:16:58 18.70 76
2022-07-05 09:16:58 18.70 258
2022-07-05 09:14:27 18.80 100
2022-07-05 09:14:27 18.80 215
2022-07-05 09:14:27 18.80 185
2022-07-05 09:09:55 18.78 25
2022-07-05 09:09:36 18.70 200
2022-07-05 09:09:04 18.70 373
2022-07-05 09:09:04 18.70 335
2022-07-05 09:09:04 18.70 100
2022-07-05 09:08:23 18.74 27
2022-07-05 09:08:23 18.72 200
2022-07-05 09:08:23 18.70 55
2022-07-05 09:08:23 18.70 327
2022-07-05 09:08:23 18.70 80
2022-07-05 09:08:23 18.70 1093
2022-07-05 09:08:23 18.70 50
2022-07-05 09:08:23 18.70 57
2022-07-05 09:08:23 18.70 30
2022-07-05 09:08:23 18.70 240
2022-07-05 09:07:04 18.78 156
2022-07-05 09:07:04 18.78 200
2022-07-05 09:04:44 18.78 2
2022-07-05 09:04:40 18.84 10
2022-07-05 09:04:30 18.84 61
2022-07-05 09:04:30 18.84 250
2022-07-05 09:04:30 18.84 30
2022-07-05 09:04:30 18.80 38
2022-07-05 09:04:30 18.80 200
2022-07-05 09:04:30 18.84 106
2022-07-05 09:01:19 18.94 100
2022-07-05 09:01:19 18.94 200
2022-07-05 09:00:30 18.84 26
2022-07-05 09:00:30 18.80 80
2022-07-05 09:00:30 18.80 94
2022-07-05 09:00:00 18.84 39
2022-07-05 09:00:00 18.84 289
2022-07-05 09:00:00 18.84 511
2022-07-05 09:00:00 18.84 189
2022-07-05 09:00:00 18.84 22
2022-07-05 09:00:00 18.84 85
2022-07-05 09:00:00 18.84 65
2022-07-05 09:00:00 18.84 20
2022-07-05 09:00:00 18.84 16
2022-07-05 09:00:00 18.84 106
2022-07-05 09:00:00 18.84 24
2022-07-05 09:00:00 18.84 150