Stock quote
Stock price quote 2024-12-23 17:00:00, Change -0.96%
31.10 PLN
-0.96%
Reference price /PLN/
31.10
Min price /PLN/
30.65
Kurs max /PLN/
31.95
Change /%/
-0.96
Vol /stocks./
22498
Rotation /PLN/
699359.45
Tabular data
| Date / Time | Value | Vol /stocks./ |
|---|---|---|
| 2024-12-23 17:00:00 | 31.10 | 3 |
| 2024-12-23 17:00:00 | 31.10 | 6 |
| 2024-12-23 17:00:00 | 31.10 | 16 |
| 2024-12-23 17:00:00 | 31.10 | 4 |
| 2024-12-23 17:00:00 | 31.10 | 25 |
| 2024-12-23 17:00:00 | 31.10 | 2 |
| 2024-12-23 17:00:00 | 31.10 | 1 |
| 2024-12-23 17:00:00 | 31.10 | 24 |
| 2024-12-23 17:00:00 | 31.10 | 35 |
| 2024-12-23 17:00:00 | 31.10 | 80 |
| 2024-12-23 16:49:55 | 31.20 | 5 |
| 2024-12-23 16:49:43 | 31.10 | 20 |
| 2024-12-23 16:49:43 | 31.20 | 14 |
| 2024-12-23 16:48:30 | 31.25 | 30 |
| 2024-12-23 16:46:58 | 31.10 | 185 |
| 2024-12-23 16:45:04 | 31.25 | 10 |
| 2024-12-23 16:41:08 | 31.10 | 25 |
| 2024-12-23 16:40:33 | 31.20 | 32 |
| 2024-12-23 16:40:33 | 31.25 | 68 |
| 2024-12-23 16:40:00 | 31.10 | 30 |
| 2024-12-23 16:37:44 | 31.20 | 15 |
| 2024-12-23 16:37:44 | 31.20 | 18 |
| 2024-12-23 16:30:44 | 31.20 | 1 |
| 2024-12-23 16:29:42 | 31.20 | 207 |
| 2024-12-23 16:29:42 | 31.20 | 60 |
| 2024-12-23 16:29:42 | 31.20 | 83 |
| 2024-12-23 16:29:42 | 31.20 | 14 |
| 2024-12-23 16:29:41 | 31.15 | 30 |
| 2024-12-23 16:29:40 | 31.05 | 80 |
| 2024-12-23 16:27:58 | 31.00 | 50 |
| 2024-12-23 16:27:58 | 31.00 | 60 |
| 2024-12-23 16:17:50 | 31.00 | 31 |
| 2024-12-23 16:16:04 | 31.00 | 10 |
| 2024-12-23 16:07:28 | 31.00 | 572 |
| 2024-12-23 16:07:28 | 31.00 | 279 |
| 2024-12-23 16:05:39 | 31.00 | 100 |
| 2024-12-23 16:03:07 | 31.00 | 45 |
| 2024-12-23 16:01:58 | 30.95 | 45 |
| 2024-12-23 15:55:16 | 31.00 | 3 |
| 2024-12-23 15:54:53 | 31.00 | 3 |
| 2024-12-23 15:54:30 | 30.95 | 30 |
| 2024-12-23 15:54:30 | 30.95 | 25 |
| 2024-12-23 15:52:23 | 30.90 | 63 |
| 2024-12-23 15:52:23 | 30.90 | 44 |
| 2024-12-23 15:50:55 | 30.95 | 5 |
| 2024-12-23 15:50:50 | 30.95 | 19 |
| 2024-12-23 15:50:50 | 30.95 | 148 |
| 2024-12-23 15:50:50 | 30.95 | 33 |
| 2024-12-23 15:49:19 | 31.00 | 1 |
| 2024-12-23 15:48:47 | 31.00 | 298 |
| 2024-12-23 15:47:43 | 31.00 | 120 |
| 2024-12-23 15:47:43 | 31.00 | 30 |
| 2024-12-23 15:46:51 | 31.05 | 91 |
| 2024-12-23 15:46:51 | 31.05 | 30 |
| 2024-12-23 15:22:46 | 31.20 | 139 |
| 2024-12-23 15:22:36 | 31.05 | 130 |
| 2024-12-23 15:22:36 | 31.05 | 9 |
| 2024-12-23 15:18:39 | 31.05 | 30 |
| 2024-12-23 15:18:39 | 31.05 | 7 |
| 2024-12-23 15:14:59 | 31.20 | 150 |
| 2024-12-23 15:07:40 | 31.15 | 30 |
| 2024-12-23 15:07:40 | 31.20 | 359 |
| 2024-12-23 15:06:33 | 31.00 | 393 |
| 2024-12-23 15:06:03 | 31.00 | 122 |
| 2024-12-23 15:06:03 | 31.00 | 200 |
| 2024-12-23 15:00:39 | 31.00 | 40 |
| 2024-12-23 14:58:50 | 30.95 | 21 |
| 2024-12-23 14:58:08 | 30.95 | 34 |
| 2024-12-23 14:54:50 | 30.95 | 120 |
| 2024-12-23 14:54:48 | 30.95 | 53 |
| 2024-12-23 14:54:48 | 30.95 | 17 |
| 2024-12-23 14:54:19 | 31.00 | 40 |
| 2024-12-23 14:47:36 | 30.90 | 237 |
| 2024-12-23 14:46:25 | 30.90 | 100 |
| 2024-12-23 14:42:47 | 30.90 | 69 |
| 2024-12-23 14:40:48 | 30.90 | 58 |
| 2024-12-23 14:32:32 | 30.90 | 1 |
| 2024-12-23 14:18:17 | 30.80 | 1 |
| 2024-12-23 14:18:08 | 30.90 | 4 |
| 2024-12-23 14:14:51 | 30.80 | 40 |
| 2024-12-23 14:14:51 | 30.80 | 10 |
| 2024-12-23 14:14:47 | 30.90 | 20 |
| 2024-12-23 14:13:07 | 30.90 | 5 |
| 2024-12-23 14:08:22 | 30.80 | 6 |
| 2024-12-23 14:08:22 | 30.80 | 15 |
| 2024-12-23 14:07:39 | 30.90 | 1 |
| 2024-12-23 14:00:28 | 30.80 | 50 |
| 2024-12-23 13:49:50 | 30.90 | 10 |
| 2024-12-23 13:44:22 | 30.90 | 3 |
| 2024-12-23 13:42:44 | 30.90 | 21 |
| 2024-12-23 13:42:44 | 30.90 | 39 |
| 2024-12-23 13:41:56 | 30.90 | 36 |
| 2024-12-23 13:39:18 | 30.90 | 3 |
| 2024-12-23 13:35:28 | 30.95 | 2 |
| 2024-12-23 13:24:40 | 30.95 | 7 |
| 2024-12-23 13:20:34 | 30.95 | 2 |
| 2024-12-23 13:13:32 | 30.95 | 6 |
| 2024-12-23 13:13:32 | 30.95 | 46 |
| 2024-12-23 13:12:24 | 30.95 | 8 |
| 2024-12-23 13:11:51 | 30.95 | 8 |
| 2024-12-23 13:11:22 | 30.95 | 8 |
| 2024-12-23 13:07:22 | 31.00 | 100 |
| 2024-12-23 13:01:02 | 31.00 | 30 |
| 2024-12-23 12:59:14 | 30.85 | 495 |
| 2024-12-23 12:59:14 | 30.90 | 30 |
| 2024-12-23 12:59:14 | 31.00 | 2045 |
| 2024-12-23 12:59:01 | 30.85 | 1 |
| 2024-12-23 12:58:59 | 30.70 | 40 |
| 2024-12-23 12:58:48 | 30.70 | 40 |
| 2024-12-23 12:58:04 | 30.70 | 756 |
| 2024-12-23 12:58:04 | 30.70 | 248 |
| 2024-12-23 12:56:49 | 30.70 | 50 |
| 2024-12-23 12:56:49 | 30.70 | 33 |
| 2024-12-23 12:56:49 | 30.70 | 1 |
| 2024-12-23 12:56:49 | 30.65 | 27 |
| 2024-12-23 12:56:49 | 30.65 | 30 |
| 2024-12-23 12:56:33 | 30.80 | 1 |
| 2024-12-23 12:53:26 | 30.80 | 291 |
| 2024-12-23 12:53:26 | 30.80 | 32 |
| 2024-12-23 12:51:39 | 30.80 | 40 |
| 2024-12-23 12:51:39 | 30.80 | 20 |
| 2024-12-23 12:51:39 | 30.80 | 25 |
| 2024-12-23 12:51:39 | 30.80 | 1 |
| 2024-12-23 12:51:39 | 30.80 | 123 |
| 2024-12-23 12:51:39 | 30.75 | 10 |
| 2024-12-23 12:51:39 | 30.75 | 90 |
| 2024-12-23 12:48:56 | 30.85 | 387 |
| 2024-12-23 12:47:42 | 30.95 | 1 |
| 2024-12-23 12:47:42 | 30.90 | 23 |
| 2024-12-23 12:47:42 | 30.90 | 29 |
| 2024-12-23 12:47:42 | 30.90 | 124 |
| 2024-12-23 12:47:42 | 30.90 | 40 |
| 2024-12-23 12:47:42 | 30.85 | 163 |
| 2024-12-23 12:47:42 | 30.85 | 37 |
| 2024-12-23 12:47:42 | 30.85 | 200 |
| 2024-12-23 12:45:37 | 30.95 | 200 |
| 2024-12-23 12:44:49 | 30.95 | 300 |
| 2024-12-23 12:44:40 | 30.95 | 204 |
| 2024-12-23 12:44:40 | 31.00 | 196 |
| 2024-12-23 12:43:08 | 30.95 | 296 |
| 2024-12-23 12:43:04 | 30.95 | 93 |
| 2024-12-23 12:42:09 | 30.95 | 100 |
| 2024-12-23 12:40:40 | 30.90 | 3 |
| 2024-12-23 12:40:40 | 30.90 | 30 |
| 2024-12-23 12:40:40 | 30.90 | 27 |
| 2024-12-23 12:35:25 | 30.95 | 40 |
| 2024-12-23 12:32:02 | 30.95 | 29 |
| 2024-12-23 12:27:27 | 30.95 | 32 |
| 2024-12-23 12:27:26 | 30.95 | 6 |
| 2024-12-23 12:18:20 | 30.95 | 130 |
| 2024-12-23 12:18:20 | 30.95 | 29 |
| 2024-12-23 12:15:46 | 30.95 | 1 |
| 2024-12-23 12:14:36 | 30.95 | 150 |
| 2024-12-23 12:14:17 | 30.90 | 30 |
| 2024-12-23 12:14:12 | 30.95 | 30 |
| 2024-12-23 12:14:12 | 30.95 | 247 |
| 2024-12-23 12:08:25 | 31.00 | 20 |
| 2024-12-23 12:05:06 | 30.90 | 200 |
| 2024-12-23 12:05:06 | 30.90 | 14 |
| 2024-12-23 12:05:06 | 30.90 | 126 |
| 2024-12-23 12:05:03 | 30.90 | 206 |
| 2024-12-23 12:05:03 | 30.90 | 117 |
| 2024-12-23 11:59:54 | 30.90 | 45 |
| 2024-12-23 11:59:54 | 30.90 | 57 |
| 2024-12-23 11:48:38 | 30.95 | 15 |
| 2024-12-23 11:47:47 | 31.00 | 805 |
| 2024-12-23 11:47:47 | 31.00 | 102 |
| 2024-12-23 11:47:47 | 30.95 | 144 |
| 2024-12-23 11:45:57 | 31.05 | 40 |
| 2024-12-23 11:45:06 | 31.00 | 66 |
| 2024-12-23 11:44:36 | 31.00 | 554 |
| 2024-12-23 11:40:57 | 31.00 | 210 |
| 2024-12-23 11:38:47 | 31.00 | 17 |
| 2024-12-23 11:38:47 | 31.00 | 2 |
| 2024-12-23 11:38:47 | 31.00 | 60 |
| 2024-12-23 11:38:47 | 31.00 | 49 |
| 2024-12-23 11:38:47 | 31.00 | 50 |
| 2024-12-23 11:38:47 | 31.00 | 200 |
| 2024-12-23 11:38:47 | 31.00 | 5 |
| 2024-12-23 11:38:47 | 31.00 | 505 |
| 2024-12-23 11:38:35 | 31.10 | 61 |
| 2024-12-23 11:38:35 | 31.10 | 49 |
| 2024-12-23 11:38:35 | 31.05 | 100 |
| 2024-12-23 11:38:35 | 31.05 | 30 |
| 2024-12-23 11:38:35 | 31.00 | 92 |
| 2024-12-23 11:38:35 | 31.00 | 18 |
| 2024-12-23 11:37:15 | 31.10 | 39 |
| 2024-12-23 11:22:04 | 31.20 | 6 |
| 2024-12-23 11:21:27 | 31.25 | 1 |
| 2024-12-23 11:05:03 | 31.20 | 98 |
| 2024-12-23 11:04:25 | 31.15 | 10 |
| 2024-12-23 11:01:12 | 31.20 | 1 |
| 2024-12-23 11:00:31 | 31.20 | 19 |
| 2024-12-23 11:00:31 | 31.20 | 50 |
| 2024-12-23 11:00:31 | 31.20 | 102 |
| 2024-12-23 10:59:30 | 31.30 | 47 |
| 2024-12-23 10:58:01 | 31.35 | 2 |
| 2024-12-23 10:37:46 | 31.35 | 32 |
| 2024-12-23 10:22:36 | 31.20 | 1 |
| 2024-12-23 10:20:59 | 31.35 | 75 |
| 2024-12-23 10:17:34 | 31.20 | 29 |
| 2024-12-23 10:17:24 | 31.35 | 70 |
| 2024-12-23 10:10:22 | 31.35 | 30 |
| 2024-12-23 10:10:06 | 31.35 | 35 |
| 2024-12-23 10:07:50 | 31.20 | 35 |
| 2024-12-23 10:05:54 | 31.40 | 120 |
| 2024-12-23 10:05:54 | 31.40 | 30 |
| 2024-12-23 10:05:54 | 31.40 | 50 |
| 2024-12-23 10:05:54 | 31.35 | 80 |
| 2024-12-23 10:05:54 | 31.35 | 100 |
| 2024-12-23 10:01:00 | 31.45 | 100 |
| 2024-12-23 10:00:34 | 31.50 | 1 |
| 2024-12-23 10:00:19 | 31.45 | 32 |
| 2024-12-23 10:00:19 | 31.40 | 18 |
| 2024-12-23 09:58:18 | 31.65 | 100 |
| 2024-12-23 09:55:26 | 31.40 | 2 |
| 2024-12-23 09:50:11 | 31.70 | 3 |
| 2024-12-23 09:49:51 | 31.70 | 125 |
| 2024-12-23 09:45:25 | 31.70 | 5 |
| 2024-12-23 09:44:02 | 31.70 | 100 |
| 2024-12-23 09:41:02 | 31.70 | 20 |
| 2024-12-23 09:38:22 | 31.70 | 80 |
| 2024-12-23 09:33:45 | 31.65 | 22 |
| 2024-12-23 09:33:45 | 31.65 | 30 |
| 2024-12-23 09:33:45 | 31.65 | 105 |
| 2024-12-23 09:32:27 | 31.65 | 1 |
| 2024-12-23 09:31:47 | 31.65 | 1 |
| 2024-12-23 09:27:08 | 31.65 | 20 |
| 2024-12-23 09:23:21 | 31.65 | 30 |
| 2024-12-23 09:23:21 | 31.70 | 70 |
| 2024-12-23 09:20:49 | 31.55 | 50 |
| 2024-12-23 09:20:49 | 31.40 | 16 |
| 2024-12-23 09:19:03 | 31.65 | 26 |
| 2024-12-23 09:18:45 | 31.70 | 43 |
| 2024-12-23 09:15:15 | 31.85 | 6 |
| 2024-12-23 09:10:42 | 31.80 | 16 |
| 2024-12-23 09:10:04 | 31.90 | 796 |
| 2024-12-23 09:10:04 | 31.90 | 26 |
| 2024-12-23 09:10:04 | 31.90 | 65 |
| 2024-12-23 09:09:57 | 31.95 | 150 |
| 2024-12-23 09:09:16 | 31.90 | 10 |
| 2024-12-23 09:09:09 | 31.90 | 50 |
| 2024-12-23 09:08:35 | 31.80 | 50 |
| 2024-12-23 09:08:35 | 31.90 | 40 |
| 2024-12-23 09:05:38 | 31.45 | 5 |
| 2024-12-23 09:05:06 | 31.70 | 17 |
| 2024-12-23 09:05:06 | 31.85 | 1 |
| 2024-12-23 09:05:06 | 31.90 | 32 |
| 2024-12-23 09:05:06 | 31.95 | 26 |
| 2024-12-23 09:05:02 | 31.45 | 1 |
| 2024-12-23 09:05:01 | 31.35 | 343 |
| 2024-12-23 09:05:01 | 31.35 | 37 |
| 2024-12-23 09:04:55 | 31.35 | 39 |
| 2024-12-23 09:04:55 | 31.35 | 61 |
| 2024-12-23 09:04:26 | 31.30 | 1 |
| 2024-12-23 09:04:22 | 31.35 | 222 |
| 2024-12-23 09:03:09 | 31.30 | 7 |
| 2024-12-23 09:03:09 | 31.30 | 93 |
| 2024-12-23 09:02:56 | 31.30 | 50 |
| 2024-12-23 09:01:59 | 31.35 | 100 |
| 2024-12-23 09:01:06 | 31.30 | 6 |
| 2024-12-23 09:00:00 | 31.35 | 1 |
| 2024-12-23 09:00:00 | 31.35 | 7 |
| 2024-12-23 09:00:00 | 31.35 | 21 |
| 2024-12-23 09:00:00 | 31.35 | 4 |
| 2024-12-23 09:00:00 | 31.35 | 100 |
| 2024-12-23 09:00:00 | 31.35 | 118 |
| 2024-12-23 09:00:00 | 31.35 | 250 |
| 2024-12-23 09:00:00 | 31.35 | 20 |
| 2024-12-23 09:00:00 | 31.35 | 2 |