CSR

Notowania

Notowania

Kurs akcji z dnia 2025-03-31 17:00:00, Zmiana -3.93%

39.10 PLN

-3.93%

Kurs odniesienia /PLN/

39.10

Kurs min /PLN/

37.60

Kurs max /PLN/

40.75

Zmiana /%/

-3.93

Wolumen

44349

Obrót /PLN/

1747634.55

Dane tabelaryczne

Data/Godzina Wartość Wolumen
2025-03-31 17:00:00 39.10 3
2025-03-31 17:00:00 39.10 1
2025-03-31 17:00:00 39.10 18
2025-03-31 17:00:00 39.10 41
2025-03-31 17:00:00 39.10 15
2025-03-31 17:00:00 39.10 2
2025-03-31 17:00:00 39.10 8
2025-03-31 17:00:00 39.10 19
2025-03-31 16:47:16 39.15 90
2025-03-31 16:47:16 39.15 40
2025-03-31 16:47:16 39.10 45
2025-03-31 16:47:11 39.45 16
2025-03-31 16:47:06 39.40 58
2025-03-31 16:47:06 39.40 5
2025-03-31 16:47:06 39.40 70
2025-03-31 16:45:11 39.25 5
2025-03-31 16:44:52 39.25 67
2025-03-31 16:44:52 39.25 53
2025-03-31 16:39:40 39.40 1
2025-03-31 16:39:40 39.40 5
2025-03-31 16:39:40 39.40 9
2025-03-31 16:34:52 39.25 5
2025-03-31 16:34:52 39.25 69
2025-03-31 16:33:54 39.20 50
2025-03-31 16:33:54 39.20 33
2025-03-31 16:32:07 39.35 1
2025-03-31 16:29:34 39.20 75
2025-03-31 16:29:31 39.25 76
2025-03-31 16:27:49 39.20 5
2025-03-31 16:27:00 39.30 10
2025-03-31 16:26:33 39.30 8
2025-03-31 16:26:30 39.30 6
2025-03-31 16:23:35 39.25 12
2025-03-31 16:23:35 39.10 8
2025-03-31 16:23:23 39.25 28
2025-03-31 16:21:37 39.05 30
2025-03-31 16:20:36 39.25 21
2025-03-31 16:20:36 39.25 47
2025-03-31 16:20:36 39.25 43
2025-03-31 16:20:36 39.25 99
2025-03-31 16:20:36 39.25 40
2025-03-31 16:16:48 39.05 50
2025-03-31 16:15:45 39.05 2
2025-03-31 16:15:45 39.05 49
2025-03-31 16:15:32 39.30 44
2025-03-31 16:08:12 39.40 11
2025-03-31 16:08:12 39.40 1
2025-03-31 16:02:32 39.45 3
2025-03-31 15:55:57 39.40 4
2025-03-31 15:50:42 39.45 33
2025-03-31 15:46:12 39.40 170
2025-03-31 15:46:12 39.40 112
2025-03-31 15:46:12 39.40 53
2025-03-31 15:46:12 39.40 50
2025-03-31 15:45:36 39.40 51
2025-03-31 15:42:47 39.40 34
2025-03-31 15:33:50 39.40 300
2025-03-31 15:30:56 39.40 350
2025-03-31 15:29:17 39.55 1
2025-03-31 15:24:34 39.40 1037
2025-03-31 15:21:46 39.40 100
2025-03-31 15:17:37 39.55 300
2025-03-31 15:17:37 39.55 153
2025-03-31 15:16:54 39.55 49
2025-03-31 15:16:54 39.55 198
2025-03-31 15:16:54 39.55 201
2025-03-31 15:16:54 39.55 99
2025-03-31 15:15:36 39.40 51
2025-03-31 15:13:33 39.55 51
2025-03-31 15:10:43 39.45 36
2025-03-31 15:10:43 39.50 93
2025-03-31 15:10:43 39.50 68
2025-03-31 15:10:43 39.50 33
2025-03-31 15:10:43 39.50 47
2025-03-31 15:10:43 39.55 200
2025-03-31 15:10:43 39.60 523
2025-03-31 15:03:15 39.45 62
2025-03-31 15:02:36 39.45 1
2025-03-31 15:01:49 39.45 94
2025-03-31 15:01:49 39.45 6
2025-03-31 14:59:19 39.45 5
2025-03-31 14:49:36 39.40 50
2025-03-31 14:48:40 39.40 15
2025-03-31 14:47:21 39.40 40
2025-03-31 14:46:34 39.40 52
2025-03-31 14:46:33 39.50 13
2025-03-31 14:46:33 39.50 218
2025-03-31 14:46:33 39.40 140
2025-03-31 14:45:53 39.40 6
2025-03-31 14:43:51 39.40 69
2025-03-31 14:43:18 39.40 65
2025-03-31 14:39:21 39.50 25
2025-03-31 14:35:59 39.50 1
2025-03-31 14:34:36 39.40 200
2025-03-31 14:34:31 39.50 31
2025-03-31 14:31:49 39.50 1
2025-03-31 14:24:30 39.50 26
2025-03-31 14:23:32 39.50 1
2025-03-31 14:21:27 39.40 90
2025-03-31 14:20:39 39.40 17
2025-03-31 14:20:36 39.40 51
2025-03-31 14:10:24 39.50 10
2025-03-31 14:01:12 39.50 400
2025-03-31 14:01:12 39.50 30
2025-03-31 14:00:07 39.50 79
2025-03-31 13:57:05 39.45 100
2025-03-31 13:56:28 39.45 99
2025-03-31 13:55:21 39.10 4
2025-03-31 13:55:21 39.10 1
2025-03-31 13:55:21 39.10 45
2025-03-31 13:55:05 39.50 197
2025-03-31 13:55:05 39.50 165
2025-03-31 13:55:00 39.50 477
2025-03-31 13:54:58 39.50 50
2025-03-31 13:54:54 39.50 175
2025-03-31 13:54:54 39.50 100
2025-03-31 13:53:18 39.65 3
2025-03-31 13:52:56 39.45 1258
2025-03-31 13:52:56 39.45 14
2025-03-31 13:52:56 39.45 67
2025-03-31 13:52:56 39.50 100
2025-03-31 13:52:47 39.40 20
2025-03-31 13:52:22 39.40 27
2025-03-31 13:52:12 39.30 20
2025-03-31 13:50:43 39.30 43
2025-03-31 13:50:42 39.20 20
2025-03-31 13:50:42 39.30 48
2025-03-31 13:50:42 39.30 71
2025-03-31 13:48:10 39.30 1
2025-03-31 13:47:36 39.20 8
2025-03-31 13:46:56 39.20 2
2025-03-31 13:45:29 39.30 3
2025-03-31 13:38:18 39.30 25
2025-03-31 13:37:02 39.30 100
2025-03-31 13:33:13 39.20 5
2025-03-31 13:33:13 39.10 25
2025-03-31 13:30:04 39.30 50
2025-03-31 13:27:05 39.30 2
2025-03-31 13:26:01 39.20 40
2025-03-31 13:26:00 39.25 64
2025-03-31 13:26:00 39.30 45
2025-03-31 13:25:45 39.25 10
2025-03-31 13:24:51 39.25 15
2025-03-31 13:22:21 39.25 10
2025-03-31 13:22:18 39.10 1
2025-03-31 13:19:46 39.20 84
2025-03-31 13:19:46 39.20 52
2025-03-31 13:19:40 39.20 51
2025-03-31 13:18:46 39.20 5
2025-03-31 13:18:46 39.20 45
2025-03-31 13:17:36 39.35 3
2025-03-31 13:14:53 39.35 5
2025-03-31 13:12:37 39.30 1
2025-03-31 13:09:43 39.35 208
2025-03-31 13:09:37 39.35 2
2025-03-31 13:08:14 39.20 1
2025-03-31 13:08:14 39.35 4
2025-03-31 13:08:01 39.20 50
2025-03-31 13:07:16 39.20 20
2025-03-31 13:07:07 39.15 1
2025-03-31 13:06:40 39.15 72
2025-03-31 13:06:13 39.15 99
2025-03-31 13:06:13 39.15 20
2025-03-31 13:05:51 39.15 1
2025-03-31 13:04:05 39.15 4
2025-03-31 13:04:05 39.05 30
2025-03-31 13:03:05 39.15 46
2025-03-31 13:02:50 39.15 50
2025-03-31 13:02:45 39.15 100
2025-03-31 12:58:03 39.15 3
2025-03-31 12:57:47 39.15 1
2025-03-31 12:56:35 39.00 96
2025-03-31 12:56:17 38.95 25
2025-03-31 12:54:46 39.00 150
2025-03-31 12:54:08 39.05 46
2025-03-31 12:54:08 39.00 8
2025-03-31 12:51:57 39.20 2
2025-03-31 12:51:42 39.20 4
2025-03-31 12:51:03 39.05 20
2025-03-31 12:50:10 39.10 47
2025-03-31 12:49:56 39.10 20
2025-03-31 12:49:28 39.10 34
2025-03-31 12:49:18 39.10 196
2025-03-31 12:48:59 39.10 1
2025-03-31 12:48:56 39.10 2
2025-03-31 12:48:35 39.05 3
2025-03-31 12:48:04 39.05 31
2025-03-31 12:47:32 39.05 19
2025-03-31 12:47:20 39.05 1
2025-03-31 12:45:30 39.10 80
2025-03-31 12:45:29 39.00 234
2025-03-31 12:45:28 39.00 50
2025-03-31 12:44:47 39.00 9
2025-03-31 12:44:35 39.00 100
2025-03-31 12:44:26 39.00 142
2025-03-31 12:44:19 39.00 18
2025-03-31 12:43:35 39.00 100
2025-03-31 12:43:26 39.00 20
2025-03-31 12:43:23 39.00 100
2025-03-31 12:43:12 39.00 50
2025-03-31 12:42:42 39.00 100
2025-03-31 12:42:20 39.00 100
2025-03-31 12:42:02 39.00 127
2025-03-31 12:42:02 39.00 81
2025-03-31 12:41:49 39.00 2
2025-03-31 12:41:46 39.00 31
2025-03-31 12:41:15 39.00 6
2025-03-31 12:38:26 39.00 25
2025-03-31 12:38:23 39.00 6
2025-03-31 12:37:53 38.90 74
2025-03-31 12:37:13 39.00 5
2025-03-31 12:36:29 39.00 6
2025-03-31 12:33:27 39.00 32
2025-03-31 12:32:32 38.95 9
2025-03-31 12:32:32 38.95 66
2025-03-31 12:32:32 38.95 10
2025-03-31 12:31:50 38.95 109
2025-03-31 12:31:46 38.95 2
2025-03-31 12:31:28 38.95 26
2025-03-31 12:31:09 39.00 25
2025-03-31 12:29:54 39.00 5
2025-03-31 12:28:55 39.10 60
2025-03-31 12:27:48 39.10 40
2025-03-31 12:26:42 39.10 26
2025-03-31 12:26:36 39.00 200
2025-03-31 12:25:18 39.00 103
2025-03-31 12:25:12 39.00 119
2025-03-31 12:24:40 39.00 20
2025-03-31 12:24:31 39.00 5
2025-03-31 12:22:45 39.00 1
2025-03-31 12:21:43 39.00 170
2025-03-31 12:21:18 39.00 47
2025-03-31 12:21:07 38.95 200
2025-03-31 12:21:07 39.00 300
2025-03-31 12:21:07 39.00 5
2025-03-31 12:18:05 39.00 100
2025-03-31 12:17:17 38.95 100
2025-03-31 12:17:17 38.95 52
2025-03-31 12:17:17 38.95 43
2025-03-31 12:16:31 38.80 120
2025-03-31 12:16:31 38.80 169
2025-03-31 12:16:25 38.80 300
2025-03-31 12:16:02 38.75 200
2025-03-31 12:15:44 38.80 333
2025-03-31 12:15:25 38.80 37
2025-03-31 12:14:57 38.80 13
2025-03-31 12:14:46 38.70 382
2025-03-31 12:14:46 38.70 6
2025-03-31 12:14:46 38.75 190
2025-03-31 12:14:42 38.70 6
2025-03-31 12:14:37 38.65 1
2025-03-31 12:14:37 38.65 22
2025-03-31 12:14:16 38.70 47
2025-03-31 12:14:16 38.70 12
2025-03-31 12:14:15 38.25 50
2025-03-31 12:14:14 38.65 41
2025-03-31 12:14:03 38.25 26
2025-03-31 12:14:03 38.20 71
2025-03-31 12:13:58 38.55 41
2025-03-31 12:13:58 38.55 73
2025-03-31 12:13:58 38.65 222
2025-03-31 12:13:58 38.55 68
2025-03-31 12:13:53 38.25 75
2025-03-31 12:13:51 38.65 30
2025-03-31 12:12:03 38.25 103
2025-03-31 12:12:03 38.25 28
2025-03-31 12:12:03 38.10 41
2025-03-31 12:11:54 38.50 201
2025-03-31 12:11:54 38.50 67
2025-03-31 12:11:40 38.50 168
2025-03-31 12:11:26 38.50 1
2025-03-31 12:10:40 38.60 27
2025-03-31 12:09:44 38.70 28
2025-03-31 12:09:33 38.50 1
2025-03-31 12:08:57 38.75 2
2025-03-31 12:08:48 38.75 5
2025-03-31 12:08:13 38.40 10
2025-03-31 12:08:13 38.40 78
2025-03-31 12:08:01 38.00 162
2025-03-31 12:08:01 38.00 38
2025-03-31 12:08:01 38.00 397
2025-03-31 12:08:01 38.40 316
2025-03-31 12:08:00 37.95 684
2025-03-31 12:08:00 38.00 300
2025-03-31 12:07:56 37.90 225
2025-03-31 12:07:56 37.95 316
2025-03-31 12:07:55 37.65 194
2025-03-31 12:07:55 37.70 350
2025-03-31 12:07:55 37.70 66
2025-03-31 12:07:54 39.60 50
2025-03-31 12:07:54 39.60 100
2025-03-31 12:07:54 39.60 27
2025-03-31 12:07:54 39.55 25
2025-03-31 12:07:54 39.50 1
2025-03-31 12:07:54 39.50 1000
2025-03-31 12:07:54 39.40 947
2025-03-31 12:07:54 39.30 250
2025-03-31 12:07:54 39.30 49
2025-03-31 12:07:54 39.30 40
2025-03-31 12:07:54 39.30 2
2025-03-31 12:07:54 39.30 59
2025-03-31 12:07:54 39.20 38
2025-03-31 12:07:54 39.15 13
2025-03-31 12:07:54 39.15 110
2025-03-31 12:07:54 39.15 80
2025-03-31 12:07:54 39.15 87
2025-03-31 12:07:54 39.00 30
2025-03-31 12:07:54 39.00 35
2025-03-31 12:07:54 39.00 5
2025-03-31 12:07:54 39.00 75
2025-03-31 12:07:54 38.80 89
2025-03-31 12:07:54 38.80 105
2025-03-31 12:07:54 38.65 7
2025-03-31 12:07:54 38.60 34
2025-03-31 12:07:54 38.55 150
2025-03-31 12:07:54 38.40 123
2025-03-31 12:07:54 38.40 10
2025-03-31 12:07:54 38.40 480
2025-03-31 12:07:54 38.35 320
2025-03-31 12:07:54 38.35 56
2025-03-31 12:07:54 38.25 318
2025-03-31 12:07:54 38.25 103
2025-03-31 12:07:54 38.15 1166
2025-03-31 12:07:54 38.15 60
2025-03-31 12:07:54 38.15 389
2025-03-31 12:07:54 38.00 4
2025-03-31 12:07:54 37.90 145
2025-03-31 12:07:54 37.75 16
2025-03-31 12:07:54 37.75 15
2025-03-31 12:07:54 37.75 85
2025-03-31 12:07:54 37.60 9
2025-03-31 12:07:54 37.60 91
2025-03-31 12:06:27 39.80 20
2025-03-31 12:05:48 39.60 50
2025-03-31 12:03:02 39.80 9
2025-03-31 12:01:08 39.80 1
2025-03-31 12:00:05 39.80 52
2025-03-31 12:00:05 39.80 48
2025-03-31 12:00:03 39.80 1
2025-03-31 11:59:42 39.60 30
2025-03-31 11:58:41 39.60 3
2025-03-31 11:54:24 39.60 38
2025-03-31 11:54:24 39.60 17
2025-03-31 11:54:06 39.80 98
2025-03-31 11:54:06 39.80 2
2025-03-31 11:51:34 39.60 10
2025-03-31 11:51:34 39.60 5
2025-03-31 11:51:34 39.60 37
2025-03-31 11:49:40 39.90 1
2025-03-31 11:49:18 39.85 1
2025-03-31 11:46:49 39.90 3
2025-03-31 11:45:38 39.85 77
2025-03-31 11:45:38 39.80 2
2025-03-31 11:45:38 39.80 48
2025-03-31 11:45:38 39.80 30
2025-03-31 11:45:38 39.80 50
2025-03-31 11:45:38 39.80 1
2025-03-31 11:45:38 39.65 17
2025-03-31 11:45:38 39.65 220
2025-03-31 11:45:28 39.95 1
2025-03-31 11:40:16 39.95 7
2025-03-31 11:39:35 40.00 1
2025-03-31 11:39:30 40.00 2
2025-03-31 11:38:11 40.00 1
2025-03-31 11:29:07 40.00 84
2025-03-31 11:29:07 40.00 16
2025-03-31 11:21:52 40.00 13
2025-03-31 11:21:28 39.90 22
2025-03-31 11:21:28 39.90 101
2025-03-31 11:21:28 39.90 149
2025-03-31 11:21:28 39.90 40
2025-03-31 11:21:12 39.90 40
2025-03-31 11:15:57 39.90 100
2025-03-31 11:15:57 39.90 252
2025-03-31 11:15:57 39.90 136
2025-03-31 11:15:57 39.90 50
2025-03-31 11:14:41 40.00 292
2025-03-31 11:14:41 40.00 24
2025-03-31 11:14:41 40.00 76
2025-03-31 11:14:41 40.00 1
2025-03-31 11:14:40 40.05 1
2025-03-31 11:14:40 40.00 10
2025-03-31 11:14:40 40.00 50
2025-03-31 11:14:40 40.00 3
2025-03-31 11:14:40 40.00 80
2025-03-31 11:14:40 40.00 500
2025-03-31 11:14:40 40.00 156
2025-03-31 11:14:40 40.00 211
2025-03-31 11:14:40 40.00 140
2025-03-31 11:14:40 40.00 200
2025-03-31 11:14:09 40.10 982
2025-03-31 11:14:09 40.10 5
2025-03-31 11:14:09 40.10 1
2025-03-31 11:14:09 40.10 100
2025-03-31 11:12:22 40.10 350
2025-03-31 11:09:03 40.15 150
2025-03-31 10:56:52 40.35 1
2025-03-31 10:52:07 40.25 25
2025-03-31 10:51:51 40.25 50
2025-03-31 10:48:58 40.20 28
2025-03-31 10:48:57 40.25 49
2025-03-31 10:48:57 40.25 51
2025-03-31 10:48:48 40.25 20
2025-03-31 10:35:01 40.15 13
2025-03-31 10:35:01 40.15 71
2025-03-31 10:35:01 40.15 32
2025-03-31 10:32:17 40.15 3
2025-03-31 10:32:17 40.15 25
2025-03-31 10:32:17 40.15 22
2025-03-31 10:31:40 40.30 25
2025-03-31 10:25:22 40.35 13
2025-03-31 10:21:42 40.35 63
2025-03-31 10:21:42 40.35 68
2025-03-31 10:21:42 40.35 48
2025-03-31 10:21:42 40.35 41
2025-03-31 10:21:42 40.35 25
2025-03-31 10:21:42 40.35 55
2025-03-31 10:20:16 40.35 100
2025-03-31 10:19:34 40.15 30
2025-03-31 10:15:48 40.35 25
2025-03-31 10:12:50 40.20 25
2025-03-31 10:12:50 40.15 88
2025-03-31 10:12:50 40.10 87
2025-03-31 10:08:22 40.35 10
2025-03-31 10:07:16 40.15 12
2025-03-31 10:05:22 40.10 11
2025-03-31 10:02:35 40.45 1
2025-03-31 10:02:05 40.30 25
2025-03-31 10:01:00 40.45 3
2025-03-31 09:59:29 40.15 10
2025-03-31 09:59:29 40.15 12
2025-03-31 09:59:29 40.15 53
2025-03-31 09:55:40 40.15 79
2025-03-31 09:55:40 40.15 40
2025-03-31 09:53:33 40.15 1
2025-03-31 09:52:42 40.45 2
2025-03-31 09:51:48 40.45 2
2025-03-31 09:47:33 40.15 20
2025-03-31 09:45:06 40.30 10
2025-03-31 09:45:06 40.30 50
2025-03-31 09:45:06 40.20 100
2025-03-31 09:45:06 40.15 250
2025-03-31 09:45:06 40.15 500
2025-03-31 09:45:06 40.15 160
2025-03-31 09:45:06 40.15 3
2025-03-31 09:45:06 40.10 29
2025-03-31 09:45:06 40.10 437
2025-03-31 09:44:00 40.35 50
2025-03-31 09:43:24 40.35 20
2025-03-31 09:43:24 40.35 25
2025-03-31 09:43:24 40.35 100
2025-03-31 09:39:29 40.35 30
2025-03-31 09:39:15 40.35 70
2025-03-31 09:39:15 40.35 30
2025-03-31 09:31:57 40.35 1
2025-03-31 09:31:57 40.35 192
2025-03-31 09:31:57 40.35 47
2025-03-31 09:30:31 40.35 100
2025-03-31 09:27:47 40.35 80
2025-03-31 09:27:47 40.35 20
2025-03-31 09:24:49 40.35 40
2025-03-31 09:22:44 40.55 7
2025-03-31 09:22:38 40.40 175
2025-03-31 09:22:38 40.40 176
2025-03-31 09:22:38 40.40 48
2025-03-31 09:22:38 40.40 47
2025-03-31 09:22:38 40.50 300
2025-03-31 09:22:38 40.60 98
2025-03-31 09:22:38 40.70 309
2025-03-31 09:21:17 40.40 25
2025-03-31 09:20:38 40.35 1
2025-03-31 09:20:38 40.35 14
2025-03-31 09:20:38 40.35 100
2025-03-31 09:18:28 40.35 80
2025-03-31 09:17:30 40.45 2
2025-03-31 09:17:04 40.35 5
2025-03-31 09:17:04 40.45 1
2025-03-31 09:14:03 40.40 50
2025-03-31 09:14:03 40.35 170
2025-03-31 09:13:46 40.50 100
2025-03-31 09:13:46 40.50 98
2025-03-31 09:13:46 40.50 136
2025-03-31 09:13:46 40.50 24
2025-03-31 09:13:46 40.50 10
2025-03-31 09:13:46 40.50 9
2025-03-31 09:13:46 40.45 1
2025-03-31 09:13:22 40.50 399
2025-03-31 09:13:22 40.50 316
2025-03-31 09:12:49 40.50 275
2025-03-31 09:11:30 40.55 4
2025-03-31 09:10:56 40.50 160
2025-03-31 09:10:56 40.50 50
2025-03-31 09:10:56 40.50 106
2025-03-31 09:10:55 40.50 10
2025-03-31 09:10:55 40.50 50
2025-03-31 09:10:55 40.50 40
2025-03-31 09:10:55 40.50 160
2025-03-31 09:10:51 40.55 98
2025-03-31 09:10:41 40.60 2
2025-03-31 09:08:06 40.55 13
2025-03-31 09:08:06 40.55 458
2025-03-31 09:08:06 40.55 10
2025-03-31 09:03:45 40.60 20
2025-03-31 09:03:45 40.60 18
2025-03-31 09:03:45 40.60 115
2025-03-31 09:03:45 40.60 109
2025-03-31 09:03:45 40.60 293
2025-03-31 09:03:45 40.60 4
2025-03-31 09:00:54 40.75 69
2025-03-31 09:00:54 40.70 486
2025-03-31 09:00:54 40.70 10
2025-03-31 09:00:54 40.70 13
2025-03-31 09:00:00 40.70 1
2025-03-31 09:00:00 40.70 13
2025-03-31 09:00:00 40.70 60
2025-03-31 09:00:00 40.70 49
2025-03-31 09:00:00 40.70 92
2025-03-31 09:00:00 40.70 52
2025-03-31 09:00:00 40.70 635