Notowania
Kurs akcji z dnia 2024-12-20 17:00:00, Zmiana 0.16%
31.40 PLN
0.16%
Kurs odniesienia /PLN/
31.40
Kurs min /PLN/
30.30
Kurs max /PLN/
32.30
Zmiana /%/
0.16
Wolumen
46776
Obrót /PLN/
1446597.2
Dane tabelaryczne
| Data/Godzina | Wartość | Wolumen |
|---|---|---|
| 2024-12-20 17:00:00 | 31.40 | 9 |
| 2024-12-20 17:00:00 | 31.40 | 2 |
| 2024-12-20 17:00:00 | 31.40 | 49 |
| 2024-12-20 17:00:00 | 31.40 | 24 |
| 2024-12-20 17:00:00 | 31.40 | 22 |
| 2024-12-20 17:00:00 | 31.40 | 18 |
| 2024-12-20 16:43:59 | 31.40 | 272 |
| 2024-12-20 16:43:54 | 31.40 | 511 |
| 2024-12-20 16:43:47 | 31.30 | 110 |
| 2024-12-20 16:43:45 | 31.40 | 61 |
| 2024-12-20 16:43:44 | 31.40 | 200 |
| 2024-12-20 16:43:37 | 31.40 | 1905 |
| 2024-12-20 16:36:05 | 31.25 | 95 |
| 2024-12-20 16:34:55 | 31.40 | 100 |
| 2024-12-20 16:34:28 | 31.40 | 200 |
| 2024-12-20 16:34:21 | 31.50 | 362 |
| 2024-12-20 16:34:21 | 31.50 | 170 |
| 2024-12-20 16:34:01 | 31.50 | 2099 |
| 2024-12-20 16:32:57 | 31.50 | 2 |
| 2024-12-20 16:30:25 | 31.90 | 1 |
| 2024-12-20 16:27:27 | 31.50 | 1700 |
| 2024-12-20 16:25:05 | 31.50 | 30 |
| 2024-12-20 16:25:05 | 31.50 | 50 |
| 2024-12-20 16:24:02 | 31.50 | 25 |
| 2024-12-20 16:24:02 | 31.50 | 20 |
| 2024-12-20 16:20:52 | 32.00 | 41 |
| 2024-12-20 16:20:52 | 32.00 | 35 |
| 2024-12-20 16:20:52 | 32.00 | 885 |
| 2024-12-20 16:20:42 | 32.00 | 50 |
| 2024-12-20 16:20:42 | 32.00 | 53 |
| 2024-12-20 16:20:42 | 32.00 | 89 |
| 2024-12-20 16:18:31 | 32.25 | 1 |
| 2024-12-20 16:15:41 | 32.25 | 30 |
| 2024-12-20 16:15:41 | 32.30 | 3 |
| 2024-12-20 16:15:35 | 31.95 | 200 |
| 2024-12-20 16:15:35 | 31.95 | 50 |
| 2024-12-20 16:15:35 | 32.00 | 10 |
| 2024-12-20 16:15:35 | 32.00 | 2 |
| 2024-12-20 16:15:35 | 32.00 | 100 |
| 2024-12-20 16:15:35 | 32.00 | 234 |
| 2024-12-20 16:15:35 | 32.00 | 119 |
| 2024-12-20 16:15:15 | 31.85 | 83 |
| 2024-12-20 16:15:15 | 31.90 | 74 |
| 2024-12-20 16:15:15 | 31.90 | 43 |
| 2024-12-20 16:14:49 | 31.50 | 2 |
| 2024-12-20 16:14:49 | 31.70 | 36 |
| 2024-12-20 16:14:49 | 31.85 | 17 |
| 2024-12-20 16:11:24 | 31.50 | 19 |
| 2024-12-20 16:11:24 | 31.50 | 50 |
| 2024-12-20 16:11:24 | 31.50 | 31 |
| 2024-12-20 16:07:18 | 31.35 | 3 |
| 2024-12-20 16:07:18 | 31.50 | 1 |
| 2024-12-20 15:57:37 | 31.25 | 42 |
| 2024-12-20 15:56:35 | 31.25 | 50 |
| 2024-12-20 15:52:10 | 31.35 | 112 |
| 2024-12-20 15:52:10 | 31.35 | 33 |
| 2024-12-20 15:52:10 | 31.35 | 77 |
| 2024-12-20 15:52:10 | 31.35 | 58 |
| 2024-12-20 15:52:10 | 31.35 | 200 |
| 2024-12-20 15:45:49 | 31.00 | 50 |
| 2024-12-20 15:28:29 | 31.00 | 18 |
| 2024-12-20 15:28:29 | 31.00 | 58 |
| 2024-12-20 15:27:41 | 31.00 | 1 |
| 2024-12-20 15:23:30 | 31.10 | 5 |
| 2024-12-20 15:23:30 | 31.10 | 1053 |
| 2024-12-20 15:23:30 | 31.10 | 42 |
| 2024-12-20 15:15:35 | 31.05 | 200 |
| 2024-12-20 15:15:13 | 31.10 | 1700 |
| 2024-12-20 15:12:08 | 31.35 | 1 |
| 2024-12-20 15:12:04 | 31.35 | 3 |
| 2024-12-20 15:12:04 | 31.35 | 27 |
| 2024-12-20 15:11:59 | 31.35 | 20 |
| 2024-12-20 15:11:54 | 31.35 | 6 |
| 2024-12-20 15:02:25 | 31.35 | 3 |
| 2024-12-20 14:49:20 | 31.35 | 5 |
| 2024-12-20 14:36:43 | 31.30 | 27 |
| 2024-12-20 14:36:43 | 31.35 | 23 |
| 2024-12-20 14:35:03 | 31.10 | 14 |
| 2024-12-20 14:35:03 | 31.20 | 1 |
| 2024-12-20 14:35:03 | 31.20 | 5 |
| 2024-12-20 14:35:03 | 31.30 | 3 |
| 2024-12-20 14:28:58 | 31.00 | 71 |
| 2024-12-20 14:24:29 | 31.00 | 1500 |
| 2024-12-20 14:24:29 | 31.00 | 67 |
| 2024-12-20 14:24:29 | 31.00 | 433 |
| 2024-12-20 14:18:15 | 30.90 | 1700 |
| 2024-12-20 14:13:43 | 30.80 | 30 |
| 2024-12-20 14:11:47 | 30.95 | 20 |
| 2024-12-20 14:11:47 | 30.95 | 34 |
| 2024-12-20 14:10:25 | 30.95 | 1 |
| 2024-12-20 13:57:54 | 30.80 | 1700 |
| 2024-12-20 13:54:36 | 30.65 | 6 |
| 2024-12-20 13:54:36 | 30.90 | 30 |
| 2024-12-20 13:54:01 | 30.65 | 30 |
| 2024-12-20 13:53:42 | 30.70 | 3 |
| 2024-12-20 13:48:28 | 30.95 | 3 |
| 2024-12-20 13:32:08 | 30.55 | 199 |
| 2024-12-20 13:32:08 | 30.55 | 398 |
| 2024-12-20 13:28:01 | 30.55 | 3 |
| 2024-12-20 13:28:00 | 30.55 | 100 |
| 2024-12-20 13:26:27 | 30.55 | 92 |
| 2024-12-20 13:24:16 | 30.55 | 33 |
| 2024-12-20 13:23:58 | 30.50 | 30 |
| 2024-12-20 13:17:32 | 30.50 | 1 |
| 2024-12-20 13:17:32 | 30.45 | 14 |
| 2024-12-20 13:15:57 | 30.70 | 12 |
| 2024-12-20 13:15:57 | 30.70 | 2 |
| 2024-12-20 13:15:57 | 30.70 | 1 |
| 2024-12-20 13:15:57 | 30.70 | 15 |
| 2024-12-20 13:15:57 | 30.55 | 306 |
| 2024-12-20 13:07:32 | 30.95 | 15 |
| 2024-12-20 13:07:32 | 30.95 | 4 |
| 2024-12-20 13:07:32 | 30.95 | 31 |
| 2024-12-20 13:07:01 | 30.95 | 1 |
| 2024-12-20 13:06:25 | 30.90 | 1 |
| 2024-12-20 13:06:25 | 30.95 | 2 |
| 2024-12-20 13:02:30 | 30.90 | 29 |
| 2024-12-20 13:02:30 | 30.95 | 30 |
| 2024-12-20 13:02:30 | 30.95 | 12 |
| 2024-12-20 13:02:28 | 30.55 | 100 |
| 2024-12-20 13:02:28 | 30.55 | 200 |
| 2024-12-20 13:02:28 | 30.50 | 68 |
| 2024-12-20 13:01:22 | 30.90 | 1 |
| 2024-12-20 12:57:59 | 30.65 | 10 |
| 2024-12-20 12:57:59 | 30.65 | 20 |
| 2024-12-20 12:51:53 | 30.55 | 50 |
| 2024-12-20 12:51:53 | 30.50 | 85 |
| 2024-12-20 12:51:53 | 30.45 | 30 |
| 2024-12-20 12:51:53 | 30.40 | 40 |
| 2024-12-20 12:51:53 | 30.40 | 33 |
| 2024-12-20 12:51:53 | 30.35 | 14 |
| 2024-12-20 12:51:53 | 30.35 | 28 |
| 2024-12-20 12:47:11 | 30.65 | 250 |
| 2024-12-20 12:47:11 | 30.65 | 480 |
| 2024-12-20 12:47:11 | 30.70 | 489 |
| 2024-12-20 12:47:11 | 30.70 | 30 |
| 2024-12-20 12:47:11 | 30.70 | 200 |
| 2024-12-20 12:47:11 | 30.80 | 327 |
| 2024-12-20 12:38:05 | 30.45 | 170 |
| 2024-12-20 12:35:30 | 30.40 | 50 |
| 2024-12-20 12:35:21 | 30.45 | 250 |
| 2024-12-20 12:35:00 | 30.45 | 60 |
| 2024-12-20 12:34:56 | 30.45 | 6 |
| 2024-12-20 12:34:40 | 30.40 | 6 |
| 2024-12-20 12:32:22 | 30.45 | 60 |
| 2024-12-20 12:32:22 | 30.45 | 40 |
| 2024-12-20 12:31:58 | 30.45 | 100 |
| 2024-12-20 12:31:33 | 30.45 | 100 |
| 2024-12-20 12:29:51 | 30.45 | 100 |
| 2024-12-20 12:29:40 | 30.45 | 100 |
| 2024-12-20 12:29:31 | 30.45 | 15 |
| 2024-12-20 12:27:40 | 30.45 | 30 |
| 2024-12-20 12:26:06 | 30.30 | 50 |
| 2024-12-20 12:24:56 | 30.45 | 1 |
| 2024-12-20 12:20:50 | 30.50 | 25 |
| 2024-12-20 12:20:50 | 30.50 | 75 |
| 2024-12-20 12:17:53 | 30.30 | 50 |
| 2024-12-20 12:17:29 | 30.40 | 4 |
| 2024-12-20 12:17:17 | 30.40 | 1 |
| 2024-12-20 12:16:51 | 30.40 | 4500 |
| 2024-12-20 12:16:51 | 30.40 | 1 |
| 2024-12-20 12:13:44 | 30.40 | 25 |
| 2024-12-20 12:13:02 | 30.40 | 100 |
| 2024-12-20 12:12:37 | 30.40 | 45 |
| 2024-12-20 12:10:31 | 30.55 | 96 |
| 2024-12-20 12:10:31 | 30.55 | 15 |
| 2024-12-20 12:10:31 | 30.55 | 30 |
| 2024-12-20 12:10:31 | 30.55 | 50 |
| 2024-12-20 12:10:31 | 30.50 | 10 |
| 2024-12-20 12:10:31 | 30.50 | 110 |
| 2024-12-20 12:10:31 | 30.50 | 26 |
| 2024-12-20 12:10:31 | 30.50 | 5 |
| 2024-12-20 12:10:31 | 30.50 | 1 |
| 2024-12-20 12:10:31 | 30.50 | 33 |
| 2024-12-20 12:10:31 | 30.50 | 800 |
| 2024-12-20 12:10:31 | 30.50 | 3 |
| 2024-12-20 12:10:31 | 30.50 | 1000 |
| 2024-12-20 12:10:31 | 30.45 | 34 |
| 2024-12-20 12:10:31 | 30.45 | 25 |
| 2024-12-20 12:10:31 | 30.40 | 400 |
| 2024-12-20 12:10:31 | 30.40 | 43 |
| 2024-12-20 12:10:31 | 30.40 | 129 |
| 2024-12-20 12:10:31 | 30.35 | 35 |
| 2024-12-20 12:05:07 | 30.60 | 11 |
| 2024-12-20 12:04:38 | 30.60 | 15 |
| 2024-12-20 12:03:56 | 30.55 | 1 |
| 2024-12-20 12:03:56 | 30.55 | 4 |
| 2024-12-20 12:03:39 | 30.60 | 500 |
| 2024-12-20 12:03:39 | 30.60 | 1 |
| 2024-12-20 11:59:07 | 30.65 | 23 |
| 2024-12-20 11:59:07 | 30.65 | 30 |
| 2024-12-20 11:59:07 | 30.65 | 50 |
| 2024-12-20 11:59:07 | 30.60 | 10 |
| 2024-12-20 11:59:07 | 30.60 | 200 |
| 2024-12-20 11:59:07 | 30.60 | 5 |
| 2024-12-20 11:56:49 | 30.70 | 181 |
| 2024-12-20 11:49:54 | 30.65 | 277 |
| 2024-12-20 11:48:01 | 30.65 | 42 |
| 2024-12-20 11:47:20 | 30.65 | 11 |
| 2024-12-20 11:45:12 | 30.65 | 11 |
| 2024-12-20 11:41:43 | 30.65 | 2 |
| 2024-12-20 11:39:13 | 30.65 | 27 |
| 2024-12-20 11:38:05 | 30.65 | 104 |
| 2024-12-20 11:37:59 | 30.65 | 89 |
| 2024-12-20 11:37:59 | 30.65 | 44 |
| 2024-12-20 11:37:52 | 30.65 | 2 |
| 2024-12-20 11:37:03 | 30.65 | 100 |
| 2024-12-20 11:36:42 | 30.65 | 67 |
| 2024-12-20 11:36:27 | 30.65 | 1 |
| 2024-12-20 11:35:37 | 30.70 | 80 |
| 2024-12-20 11:35:27 | 31.00 | 2000 |
| 2024-12-20 11:35:27 | 30.90 | 1 |
| 2024-12-20 11:35:27 | 30.85 | 60 |
| 2024-12-20 11:35:27 | 30.85 | 30 |
| 2024-12-20 11:35:27 | 30.80 | 100 |
| 2024-12-20 11:35:27 | 30.80 | 25 |
| 2024-12-20 11:35:27 | 30.70 | 130 |
| 2024-12-20 11:35:27 | 30.70 | 163 |
| 2024-12-20 11:35:27 | 30.70 | 221 |
| 2024-12-20 11:35:27 | 30.70 | 489 |
| 2024-12-20 11:30:40 | 31.25 | 1 |
| 2024-12-20 11:30:40 | 31.25 | 5 |
| 2024-12-20 11:19:22 | 31.05 | 24 |
| 2024-12-20 11:18:48 | 31.00 | 21 |
| 2024-12-20 11:03:12 | 31.00 | 9 |
| 2024-12-20 11:02:07 | 30.70 | 50 |
| 2024-12-20 11:00:58 | 30.75 | 30 |
| 2024-12-20 11:00:58 | 30.70 | 20 |
| 2024-12-20 10:52:11 | 30.90 | 11 |
| 2024-12-20 10:52:11 | 30.90 | 30 |
| 2024-12-20 10:52:11 | 30.90 | 1 |
| 2024-12-20 10:52:11 | 30.80 | 150 |
| 2024-12-20 10:52:11 | 30.75 | 300 |
| 2024-12-20 10:52:11 | 30.75 | 77 |
| 2024-12-20 10:32:02 | 30.95 | 20 |
| 2024-12-20 10:28:15 | 31.20 | 200 |
| 2024-12-20 10:28:06 | 31.15 | 30 |
| 2024-12-20 10:25:57 | 30.90 | 189 |
| 2024-12-20 10:25:33 | 30.90 | 1 |
| 2024-12-20 10:24:18 | 30.90 | 100 |
| 2024-12-20 10:24:18 | 30.90 | 71 |
| 2024-12-20 10:24:18 | 30.90 | 30 |
| 2024-12-20 10:19:59 | 30.90 | 50 |
| 2024-12-20 10:17:57 | 30.90 | 30 |
| 2024-12-20 10:17:57 | 30.90 | 70 |
| 2024-12-20 10:17:47 | 30.85 | 43 |
| 2024-12-20 10:17:47 | 30.85 | 40 |
| 2024-12-20 10:17:47 | 30.85 | 30 |
| 2024-12-20 10:17:47 | 30.80 | 200 |
| 2024-12-20 10:17:47 | 30.80 | 91 |
| 2024-12-20 10:17:47 | 30.75 | 300 |
| 2024-12-20 10:17:47 | 30.70 | 100 |
| 2024-12-20 10:17:47 | 30.70 | 50 |
| 2024-12-20 10:17:47 | 30.60 | 233 |
| 2024-12-20 10:17:47 | 30.60 | 1 |
| 2024-12-20 10:17:47 | 30.60 | 20 |
| 2024-12-20 10:17:47 | 30.60 | 170 |
| 2024-12-20 10:15:16 | 30.95 | 25 |
| 2024-12-20 10:15:16 | 31.00 | 70 |
| 2024-12-20 10:15:16 | 31.00 | 100 |
| 2024-12-20 10:15:16 | 31.00 | 5 |
| 2024-12-20 10:14:29 | 30.90 | 30 |
| 2024-12-20 10:14:29 | 30.95 | 70 |
| 2024-12-20 10:14:05 | 30.85 | 7 |
| 2024-12-20 10:05:27 | 30.80 | 41 |
| 2024-12-20 10:05:27 | 30.80 | 23 |
| 2024-12-20 10:05:27 | 30.80 | 189 |
| 2024-12-20 09:53:34 | 30.65 | 4 |
| 2024-12-20 09:53:34 | 30.60 | 19 |
| 2024-12-20 09:53:34 | 30.60 | 67 |
| 2024-12-20 09:52:01 | 30.65 | 30 |
| 2024-12-20 09:52:01 | 30.65 | 29 |
| 2024-12-20 09:52:01 | 30.60 | 1 |
| 2024-12-20 09:51:35 | 30.80 | 29 |
| 2024-12-20 09:50:53 | 30.80 | 61 |
| 2024-12-20 09:49:07 | 30.70 | 2 |
| 2024-12-20 09:49:07 | 30.70 | 164 |
| 2024-12-20 09:46:55 | 30.70 | 30 |
| 2024-12-20 09:44:06 | 30.60 | 20 |
| 2024-12-20 09:44:06 | 30.60 | 80 |
| 2024-12-20 09:43:07 | 30.60 | 352 |
| 2024-12-20 09:43:07 | 30.60 | 148 |
| 2024-12-20 09:42:16 | 30.55 | 1 |
| 2024-12-20 09:42:16 | 30.55 | 499 |
| 2024-12-20 09:42:04 | 30.60 | 23 |
| 2024-12-20 09:42:04 | 30.60 | 25 |
| 2024-12-20 09:41:37 | 30.60 | 33 |
| 2024-12-20 09:41:37 | 30.60 | 7 |
| 2024-12-20 09:39:31 | 30.70 | 2 |
| 2024-12-20 09:38:29 | 30.65 | 1 |
| 2024-12-20 09:38:29 | 30.65 | 7 |
| 2024-12-20 09:38:29 | 30.65 | 80 |
| 2024-12-20 09:38:29 | 30.65 | 16 |
| 2024-12-20 09:38:05 | 30.70 | 2 |
| 2024-12-20 09:37:32 | 30.70 | 97 |
| 2024-12-20 09:37:32 | 30.70 | 25 |
| 2024-12-20 09:37:32 | 30.70 | 128 |
| 2024-12-20 09:34:23 | 30.70 | 10 |
| 2024-12-20 09:34:12 | 30.80 | 33 |
| 2024-12-20 09:32:28 | 30.75 | 50 |
| 2024-12-20 09:32:28 | 30.80 | 63 |
| 2024-12-20 09:32:19 | 30.75 | 40 |
| 2024-12-20 09:32:19 | 30.70 | 73 |
| 2024-12-20 09:31:15 | 30.80 | 5 |
| 2024-12-20 09:30:58 | 30.75 | 40 |
| 2024-12-20 09:30:58 | 30.75 | 60 |
| 2024-12-20 09:29:16 | 30.80 | 5 |
| 2024-12-20 09:26:59 | 30.80 | 28 |
| 2024-12-20 09:26:58 | 30.80 | 33 |
| 2024-12-20 09:22:08 | 30.95 | 5 |
| 2024-12-20 09:22:08 | 30.95 | 3 |
| 2024-12-20 09:22:08 | 30.95 | 179 |
| 2024-12-20 09:22:08 | 30.95 | 25 |
| 2024-12-20 09:22:08 | 30.90 | 324 |
| 2024-12-20 09:22:08 | 30.90 | 75 |
| 2024-12-20 09:22:08 | 30.90 | 50 |
| 2024-12-20 09:22:08 | 30.90 | 161 |
| 2024-12-20 09:22:08 | 30.90 | 10 |
| 2024-12-20 09:22:08 | 30.90 | 100 |
| 2024-12-20 09:22:08 | 30.85 | 33 |
| 2024-12-20 09:22:08 | 30.85 | 69 |
| 2024-12-20 09:22:08 | 30.85 | 4 |
| 2024-12-20 09:22:08 | 30.80 | 1154 |
| 2024-12-20 09:22:08 | 30.80 | 46 |
| 2024-12-20 09:22:08 | 30.80 | 1 |
| 2024-12-20 09:21:22 | 31.00 | 25 |
| 2024-12-20 09:16:06 | 30.95 | 110 |
| 2024-12-20 09:13:55 | 30.95 | 50 |
| 2024-12-20 09:13:55 | 31.00 | 20 |
| 2024-12-20 09:11:59 | 31.00 | 100 |
| 2024-12-20 09:11:59 | 31.00 | 10 |
| 2024-12-20 09:11:59 | 31.00 | 135 |
| 2024-12-20 09:10:18 | 31.00 | 100 |
| 2024-12-20 09:09:18 | 31.00 | 100 |
| 2024-12-20 09:01:41 | 30.90 | 50 |
| 2024-12-20 09:01:33 | 31.00 | 1 |
| 2024-12-20 09:01:25 | 30.95 | 10 |
| 2024-12-20 09:00:02 | 30.90 | 77 |
| 2024-12-20 09:00:00 | 31.00 | 1 |
| 2024-12-20 09:00:00 | 31.00 | 5 |
| 2024-12-20 09:00:00 | 31.00 | 17 |
| 2024-12-20 09:00:00 | 31.00 | 2 |
| 2024-12-20 09:00:00 | 31.00 | 6 |
| 2024-12-20 09:00:00 | 31.00 | 40 |
| 2024-12-20 09:00:00 | 31.00 | 33 |
| 2024-12-20 09:00:00 | 31.00 | 35 |
| 2024-12-20 09:00:00 | 31.00 | 265 |
| 2024-12-20 09:00:00 | 31.00 | 100 |