Login/Email
Hasło
Zapamiętaj mnie

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - KGH
Lp Czas Kurs Volumen
167011:22:5786.5450
166911:22:0786.56100
166811:22:0786.56100
166711:22:0786.56110
166611:22:0786.5690
166511:22:0786.56200
166411:22:0786.56200
166311:22:0686.5250
166211:22:0686.52215
166111:22:0686.52118
166011:22:0686.52126
165911:22:0686.52548
165811:22:0686.52190
165711:22:0486.522
165611:22:0486.5226
165511:20:0486.4250
165411:20:0486.4254
165311:20:0486.40470
165211:20:0486.40100
165111:20:0486.42109
165011:20:0486.4253
164911:20:0486.42116
164811:20:0486.42163
164711:20:0486.4253
164611:18:5186.4850
164511:18:5186.4810
164411:17:4186.4899
164311:17:4186.5050
164211:17:4186.50160
164111:17:4186.50162
164011:17:4186.5256
163911:17:0586.501
163811:16:3186.5610
163711:15:5286.585
163611:15:2086.5098
163511:15:2086.5050
163411:15:2086.50159
163311:15:2086.50535
163211:15:2086.52158
163111:15:1586.58157
163011:15:1586.58157
162911:15:0786.522
162811:15:0786.52298
162711:14:5786.584
162611:14:5786.5650
162511:14:5786.5882
162411:14:5786.58305
162311:14:5786.5872
162211:14:5786.56360
162111:14:5786.56357
162011:14:5786.5882
161911:14:4786.50218
161811:14:4786.5282
161711:14:2486.5420
161611:14:0486.4894
161511:14:0386.48522
161411:14:0386.4820
161311:14:0386.502
161211:14:0386.50132
161111:14:0386.5078
161011:14:0386.50420
160911:14:0386.5484
160811:14:0386.5429
160711:13:2286.5834
160611:13:2286.58206
160511:13:2286.589
160411:13:2186.5834
160311:13:2186.50100
160211:13:2186.50100
160111:13:2186.50100
160011:13:2186.50490
159911:13:2186.501900
159811:13:2186.50293
159711:13:1686.4850
159611:13:1686.48188
159511:13:1386.4820
159411:13:1386.4837
159311:13:0086.4881
159211:12:5986.4857
159111:12:1886.44167
159011:12:1886.44202
158911:12:1886.44209
158811:12:1886.44128
158711:12:1586.3825
158611:12:0086.42168
158511:12:0086.4234
158411:11:3886.42102
158311:11:3886.40149
158211:11:3886.4018
158111:11:3886.4010
158011:11:3786.40398
157911:11:3786.40150
157811:11:3786.40167
157711:11:3786.40205
157611:11:3786.40215
157511:10:2086.3250
157411:10:2086.3043
157311:10:2086.30159
157211:10:2086.3029
157111:10:1186.3888
157011:10:1086.36137
156911:10:1086.34227
156811:10:1086.3496
156711:10:1086.3418
156611:10:1086.3432
156511:10:1086.34167
156411:10:1086.34209
156311:10:1086.3479
156211:09:2986.34200
156111:09:0886.2430
156011:08:5286.3460
155911:08:5286.34140
155811:08:2986.3430
155711:08:2986.34170
155611:08:0386.3250
155511:08:0286.32390
155411:08:0286.28165
155311:08:0286.30142
155211:08:0286.3234
155111:08:0186.3223
155011:06:4286.20277
154911:06:4286.207
154811:06:4286.2216
154711:06:3686.20120
154611:06:3686.2269
154511:06:2786.303
154411:06:2786.3050
154311:06:2786.2850
154211:06:2786.28165
154111:06:2786.26116
154011:06:2786.2649
153911:06:2786.26165
153811:06:2786.26111
153711:06:2786.26149
153611:06:2786.2676
153511:06:2786.26200
153411:05:2686.12423
153311:05:2686.1253
153211:05:2486.1454
153111:05:2486.1450
153011:05:2486.14120
152911:05:2486.14116
152811:05:1086.2624
152711:05:1086.20165
152611:05:0986.2063
152511:05:0986.20485
152411:05:0986.2020
152311:05:0986.20160
152211:05:0986.20135
152111:05:0486.2025
152011:05:0486.20175
151911:05:0486.2054
151811:05:0286.2042
151711:05:0286.14158
151611:05:0286.14190
151511:05:0286.14200
151411:04:4586.127
151311:04:2786.20121
151211:04:2786.20124
151111:04:2786.20100
151011:04:2786.20100
150911:04:2786.20596
150811:04:2786.20100
150711:04:2786.20888
150611:04:2786.20100
150511:04:2786.20100
150411:04:2586.1858
150311:04:2586.18100
150211:04:2586.1641
150111:04:0286.1650
150011:03:5286.1860
149911:03:5286.18140
149811:03:5286.20242
149711:03:5286.2013
149611:03:5286.20118
149511:03:5286.2079
149411:03:2186.2031
149311:03:2186.2029
149211:02:5786.2050
149111:02:5586.20237
149011:02:5586.20113
148911:02:5586.20423
148811:02:5586.20200
148711:02:5586.20118
148611:02:4186.22111
148511:02:4186.22161
148411:02:4186.2228
148311:02:1486.12150
148211:02:1486.1250
148111:01:5186.2050
148011:01:4986.16140
147911:01:4986.18114
147811:00:4586.2672
147711:00:4586.26215
147611:00:4586.26108
147511:00:4586.2657
147410:59:5186.20162
147310:59:5186.2056
147210:59:5186.2029
147110:59:2486.16162
147010:59:2486.163
146910:59:2386.16196
146810:59:2386.16199
146710:59:0886.12209
146610:59:0886.12114
146510:59:0886.1292
146410:59:0886.128
146310:59:0886.12100
146210:59:0886.12100
146110:59:0886.1018
146010:59:0886.1028
145910:59:0686.10118
145810:59:0686.1040
145710:59:0686.1048
145610:59:0686.10209
145510:59:0686.10163
145410:59:0686.10237
145310:59:0686.1025
145210:59:0686.10158
145110:59:0686.08548
145010:59:0686.0867
144910:59:0686.08100
144810:58:4786.04485
144710:58:4786.04548
144610:58:4786.0220
144510:58:4786.028
144410:58:4786.02197
144310:58:4786.02184
144210:58:4786.0229
144110:58:4685.9050
144010:55:5385.90178
143910:55:5385.9053
143810:55:5385.90130
143710:55:5385.90100
143610:55:5385.9087
143510:54:2486.02100
143410:54:1486.0654
143310:54:1486.0430
143210:54:1486.04210
143110:54:1486.04210
143010:54:1486.0428
142910:54:1486.04182
142810:54:1486.0682
142710:54:0386.0410
142610:53:3986.0828
142510:53:3986.0829
142410:53:3986.08199
142310:53:2286.0218
142210:53:2286.0210
142110:53:2286.0218
142010:53:2286.0282
141910:53:1086.0682
141810:53:1086.06103
141710:53:1086.0682
141610:53:1086.0829
141510:52:3886.0025
141410:52:3886.00197
141310:52:3886.0029
141210:51:4185.92131
141110:51:2785.8434
141010:51:2785.84200
140910:51:1285.82210
140810:51:1285.82210
140710:51:1285.82125
140610:51:1285.80235
140510:51:1285.80218
140410:51:1185.76179
140310:51:1185.76210
140210:51:1185.76208
140110:51:0185.72178
140010:51:0185.728
139910:51:0185.72100
139810:51:0185.7271
139710:51:0185.7229
139610:51:0185.72100
139510:51:0185.7250
139410:51:0185.7250
139310:51:0185.7283
139210:51:0185.725
139110:51:0185.7212
139010:50:3685.70104
138910:50:3685.7047
138810:50:3685.70100
138710:50:3685.7050
138610:50:0185.7276
138510:50:0185.72100
138410:49:5385.80100
138310:49:5285.8253
138210:49:5285.8246
138110:49:3285.9050
138010:49:3285.82150
137910:49:3285.8274
137810:48:3885.965
137710:48:3886.0050
137610:48:3886.0048
137510:48:3786.002
137410:48:3786.0262
137310:48:3686.0268
137210:48:3686.04179
137110:48:3686.04116
137010:48:3686.04137
136910:48:3086.0674
136810:48:3086.0628
136710:48:0386.0823
136610:48:0386.0884
136510:48:0386.08196
136410:48:0386.0856
136310:47:3786.16100
136210:47:3686.08165
136110:47:3686.08139
136010:47:3686.0846
135910:47:2286.16100
135810:47:0286.16395
135710:47:0286.14420
135610:47:0286.14123
135510:47:0286.14237
135410:47:0286.1440
135310:47:0286.1629
135210:46:5886.1657
135110:44:5886.06128
135010:44:5886.0650
134910:44:5886.0625
134810:44:1386.0625
134710:44:1386.0893
134610:44:0286.16106
134510:44:0286.10138
134410:44:0286.10184
134310:44:0286.1041
134210:43:4886.105
134110:43:0186.2088
134010:43:0186.20100
133910:43:0086.2040
133810:43:0086.20193
133710:43:0086.20118
133610:43:0086.20245
133510:43:0086.20100
133410:42:4286.18107
133310:42:4286.1850
133210:41:5386.20127
133110:41:5386.2072
133010:41:5386.20184
132910:41:5386.209
132810:41:5386.2091
132710:41:1186.12132
132610:41:1186.1092
132510:41:1186.12116
132410:41:1186.12411
132310:41:1186.12642
132210:41:1186.1290
132110:41:0186.12468
132010:41:0186.1476
131910:40:5186.2017
131810:40:5186.2083
131710:40:5186.2016
131610:40:5186.2084
131510:40:5186.2022
131410:40:5186.2078
131310:40:5186.20100
131210:40:5186.2017
131110:40:5186.2083
131010:40:4186.18380
130910:40:4186.1089
130810:40:4186.1035
130710:39:5186.1093
130610:39:5186.10106
130510:39:4286.0853
130410:39:4286.1086
130310:39:4286.08128
130210:39:4286.0873
130110:39:0786.1818
130010:39:0786.1882
129910:37:2886.081
129810:37:2886.081
129710:37:2386.201
129610:37:2386.201
129510:36:5786.18200
129410:36:5786.083
129310:36:5786.18109
129210:36:5786.18191
129110:36:5786.18544
129010:36:5786.18193
128910:36:5786.18134
128810:36:5786.18119
128710:36:5786.18109
128610:35:0886.088
128510:35:0886.08119
128410:35:0886.08417
128310:35:0386.1063
128210:35:0386.1053
128110:35:0386.10108
128010:35:0386.1054
127910:33:2686.0882
127810:33:2686.0882
127710:33:2686.06119
127610:33:2686.06133
127510:33:2686.06133
127410:33:2686.0672
127310:33:2686.0882
127210:30:5886.0028
127110:30:5885.9618
127010:30:5885.9690
126910:30:5885.96133
126810:30:5885.96147
126710:30:5885.96140
126610:29:5985.92122
126510:29:5985.92100
126410:29:5285.90208
126310:29:5285.8813
126210:29:5285.88208
126110:29:5285.88217
126010:29:5285.8259
125910:29:5285.82225
125810:29:5285.8273
125710:29:5285.82443
125610:29:1885.82100
125510:28:5685.82112
125410:28:5685.82282
125310:28:5685.8253
125210:27:4986.00105
125110:27:4986.00132
125010:27:4986.00136
124910:27:4986.00200
124810:27:4985.8625
124710:27:4985.86210
124610:27:4985.84236
124510:27:4985.84134
124410:27:4985.84100
124310:27:4985.842
124210:27:3685.824
124110:27:3685.82113
124010:27:3685.84100
123910:26:5285.90113
123810:26:5285.9050
123710:26:2385.9669
123610:26:2385.96131
123510:26:2385.98131
123410:26:2385.9828
123310:26:2385.9885
123210:26:2385.98125
123110:26:0085.98224
123010:26:0085.98149
122910:26:0085.98116
122810:26:0085.9852
122710:25:5786.10100
122610:25:5786.1064
122510:25:5786.1036
122410:24:2286.00175
122310:24:2286.00216
122210:24:2286.0069
122110:24:2286.04117
122010:24:2286.04174
121910:24:2286.04116
121810:24:2286.0418
121710:23:4686.0428
121610:23:4686.0818
121510:23:2886.0872
121410:23:2886.0882
121310:23:2886.0882
121210:23:0886.0482
121110:23:0886.0882
121010:23:0886.06496
120910:23:0886.08316
120810:23:0886.08114
120710:23:0886.04130
120610:23:0886.08115
120510:23:0886.08198
120410:23:0786.1066
120310:23:0786.1040
120210:23:0786.10160
120110:23:0786.10100
120010:22:4586.221
119910:21:4586.2046
119810:21:4586.2052
119710:21:4486.2469
119610:21:4486.2469
119510:21:4486.2487
119410:21:4086.3069
119310:21:3986.36104
119210:21:3986.3628
119110:21:3986.3650
119010:21:3186.3650
118910:21:0286.2832
118810:21:0286.28600
118710:20:5286.3651
118610:20:5286.36205
118510:20:5286.3058
118410:20:5286.30181
118310:20:5286.30500
118210:20:0686.28173
118110:20:0686.2883
118010:20:0686.3069
117910:20:0686.32116
117810:19:0386.3016
117710:19:0386.3069
117610:18:3486.30196
117510:18:3486.30143
117410:18:3486.3057
117310:18:3486.2461
117210:18:3486.24140
117110:18:3486.24140
117010:18:1486.1618
116910:17:5786.24200
116810:17:5286.2447
116710:17:5286.2210
116610:17:5086.2458
116510:17:5086.2429
116410:16:2186.22107
116310:16:2186.2223
116210:16:2186.2050
116110:16:2186.2074
116010:16:2186.20220
115910:16:2186.20306
115810:14:2286.14221
115710:14:2286.12100
115610:14:2186.08510
115510:14:2186.0831
115410:14:2186.08246
115310:14:2186.08198
115210:14:2186.0825
115110:13:5386.0666
115010:13:5386.0615
114910:13:3486.04104
114810:13:3486.04100
114710:13:3486.0413
114610:13:3486.04127
114510:13:3486.0288
114410:13:3486.0087
114310:13:3486.00210
114210:13:3486.00244
114110:13:3486.00386
114010:13:3486.0041
113910:13:3486.00799
113810:13:3486.00100
113710:13:3486.003993
113610:13:3486.00100
113510:13:3386.00100
113410:13:3386.00537
113310:13:3386.00100
113210:13:3386.001768
113110:13:0385.9850
113010:13:0285.9882
112910:13:0185.9882
112810:13:0185.982
112710:13:0185.9882
112610:13:0185.921
112510:13:0185.982
112410:13:0185.9269
112310:11:2585.9057
112210:11:2585.9257
112110:11:2585.9257
112010:11:2585.92100
111910:11:2585.9445
111810:11:2585.9469
111710:11:0085.8224
111610:11:0085.82100
111510:10:2685.76143
111410:10:2685.78236
111310:10:2685.76207
111210:10:2685.7630
111110:10:2685.76189
111010:10:2685.74202
110910:10:2685.72189
110810:10:2685.7244
110710:10:2685.72195
110610:10:2685.72165
110510:10:2685.7040
110410:10:2685.70100
110310:10:2685.7083
110210:10:2685.70334
110110:10:2685.70210
110010:10:2685.68357
109910:10:2685.66118
109810:10:2685.66334
109710:10:2685.6466
109610:10:2685.6452
109510:10:2685.6448
109410:10:1985.521
109310:09:5785.5843
109210:09:5085.6670
109110:09:5085.7482
109010:09:4885.7410
108910:09:4885.7470
108810:09:4885.74198
108710:09:0685.74107
108610:09:0685.745
108510:09:0285.7495
108410:08:5685.7452
108310:08:5685.7470
108210:08:2385.7422
108110:08:2385.7628
108010:08:0585.78157
107910:08:0585.78209
107810:08:0585.78100
107710:08:0585.78200
107610:07:5185.80335
107510:07:5185.8070
107410:07:5185.80100
107310:07:5185.80100
107210:07:3885.82100
107110:07:3085.8226
107010:07:3085.9020
106910:07:3085.9299
106810:07:3085.92100
106710:07:2985.94303
106610:07:2985.9454
106510:07:2985.9482
106410:07:2985.9431
106310:07:2985.94173
106210:07:2985.9437
106110:07:2985.9456
106010:07:2985.94154
105910:07:2985.94210
105810:07:2985.94210
105710:07:2985.94140
105610:07:2985.9629
105510:07:1785.94157
105410:07:1685.9657
105310:06:5385.9818
105210:06:5385.9882
105110:06:4385.9882
105010:06:4385.98105
104910:06:4385.9882
104810:06:3485.98146
104710:06:3485.98210
104610:06:3485.9816
104510:06:3485.9869
104410:06:3485.98109
104310:05:4985.94129
104210:05:4985.9696
104110:05:4486.1088
104010:05:4486.0812
103910:05:4486.0829
103810:05:4486.0895
103710:05:4486.1010
103610:05:4486.1090
103510:05:4486.08211
103410:05:4486.06439
103310:05:4486.06132
103210:05:4486.06266
103110:05:4486.06131
103010:05:4486.06146
102910:05:4486.0654
102810:05:4486.0611
102710:05:2885.9628
102610:05:2885.96100
102510:05:2486.00128
102410:05:2486.0022
102310:05:1486.00198
102210:05:1486.0010
102110:05:0686.0040
102010:05:0686.0019
101910:05:0686.0210
101810:05:0686.0039
101710:05:0686.0269
101610:05:0686.0269
101510:05:0486.0469
101410:05:0386.0431
101310:05:0386.0420
101210:05:0386.0411
101110:05:0386.0469
101010:05:0386.0440
100910:03:5286.04138
100810:03:5286.0650
100710:03:4586.1271
100610:03:4586.128
100510:03:3286.1297
100410:03:3286.123
100310:03:0286.1243
100210:03:0286.1226
100110:03:0286.1274
100010:01:4886.1230
99910:01:4886.1220
99810:01:2586.1855
99710:01:2586.18197
99610:01:2586.1813
99510:01:2586.16112
99410:01:2586.1627
99310:01:2586.16113
99210:01:2586.16100
99110:01:1286.165
99010:01:1286.16137
98910:01:1286.164
98810:01:1286.1620
98710:01:1286.145
98610:01:1186.1473
98510:00:4686.1231
98410:00:4586.1820
98310:00:3186.2057
98210:00:3186.20141
98110:00:3186.2025
98010:00:3186.208
97910:00:3186.1882
97809:59:5686.205
97709:59:5586.207
97609:59:5586.2057
97509:59:4286.2014
97409:59:4286.20100
97309:59:0786.2261
97209:59:0786.2239
97109:58:4286.1043
97009:57:5486.2223
96909:57:3586.2437
96809:57:3286.2868
96709:57:3286.2632
96609:57:3286.2650
96509:57:2186.3250
96409:57:2186.3264
96309:57:2186.3236
96209:57:1686.3250
96109:57:1386.387
96009:55:4986.36102
95909:55:4986.3643
95809:55:4986.3659
95709:55:4986.3651
95609:55:4986.36100
95509:55:4186.3819
95409:55:4186.38151
95309:55:2686.4028
95209:55:2686.4088
95109:55:2686.4052
95009:55:2686.4268
94909:55:2686.42116
94809:55:0086.4869
94709:55:0086.4651
94609:55:0086.4618
94509:55:0086.4695
94409:55:0086.4869
94309:54:4286.50100
94209:54:4286.4872
94109:54:2786.4828
94009:54:2086.50139
93909:54:2086.50600
93809:54:1886.5028
93709:54:1886.508
93609:54:1886.4850
93509:53:4786.4623
93409:53:4786.44290
93309:53:3286.281
93209:53:3186.3021
93109:53:3186.302
93009:53:3186.30137
92909:53:3186.32197
92809:53:3186.30138
92709:53:3186.3038
92609:53:1986.282
92509:53:1986.28179
92409:53:1986.28206
92309:53:1986.28209
92209:52:4086.2640
92109:52:3986.26100
92009:52:3986.26201
91909:52:3986.22205
91809:52:3986.22242
91709:52:3986.22210
91609:52:3986.20137
91509:52:3986.2035
91409:52:3986.20210
91309:52:3986.209
91209:52:3986.20201
91109:52:3986.1819
91009:52:3986.18144
90909:52:3986.1899
90809:51:4086.1445
90709:51:4086.12116
90609:51:4086.1269
90509:51:4086.1469
90409:51:1386.12232
90309:51:1386.1222
90209:51:1386.12194
90109:51:1386.12226
90009:51:1386.1022
89909:51:1386.1048
89809:51:1386.10141
89709:51:1386.1020
89609:50:2685.9839
89509:50:2685.98150
89409:50:2686.02111
89309:50:2686.0228
89209:49:4885.96100
89109:49:4885.9635
89009:49:4885.9665
88909:49:4685.9635
88809:49:3886.00100
88709:49:3886.00100
88609:49:3886.0048
88509:49:3886.08175
88409:49:3886.1010
88309:49:3386.12118
88209:49:3386.12108
88109:49:2986.146
88009:48:5586.1469
87909:48:1986.1641
87809:48:1986.1628
87709:48:1986.16112
87609:47:1486.1637
87509:46:5886.1050
87409:46:2086.0831
87309:46:2086.0869
87209:46:1786.0040
87109:46:1786.0050
87009:45:3086.009
86909:45:3086.00100
86809:45:3086.1843
86709:45:3086.14150
86609:45:3086.1036
86509:45:3086.1065
86409:45:3086.1020
86309:43:4986.1435
86209:43:3686.18154
86109:43:3686.1834
86009:43:3686.16150
85909:43:3686.1869
85809:43:1986.2039
85709:43:1986.20190
85609:43:1086.1440
85509:43:0886.1881
85409:43:0786.12270
85309:43:0786.1285
85209:43:0786.12140
85109:43:0786.1090
85009:43:0786.1048
84909:43:0786.10150
84809:43:0786.10432
84709:43:0086.0865
84609:43:0086.0887
84509:43:0086.0890
84409:43:0086.08240
84309:42:5886.0028
84209:42:5886.00222
84109:42:5886.0015
84009:42:5386.0850
83909:42:5286.1050
83809:42:5286.1015
83709:42:5286.105
83609:42:1586.20141
83509:42:1586.2030
83409:42:1386.22110
83309:42:1386.2245
83209:41:1986.2648
83109:41:1986.26210
83009:41:1986.2645
82909:41:1986.2616
82809:41:1986.264
82709:40:2886.2869
82609:40:2886.2869
82509:40:2886.2849
82409:39:4386.423
82309:39:3886.4029
82209:39:3886.4069
82109:39:3886.4055
82009:39:3586.4269
81909:39:3086.4482
81809:39:3086.46171
81709:39:2686.4861
81609:39:2286.4828
81509:39:1486.4829
81409:39:0586.4828
81309:39:0486.4879
81209:39:0386.48100
81109:39:0386.48100
81009:39:0386.48100
80909:39:0386.4813
80809:39:0186.4643
80709:39:0086.46210
80609:38:5986.4854
80509:38:5486.4682
80409:38:5486.44395
80309:38:5486.4682
80209:38:5486.4682
80109:38:4486.4653
80009:38:4286.4616
79909:38:4286.4612
79809:38:4286.4853
79709:38:4286.4857
79609:38:1786.4217
79509:37:5286.48416
79409:37:5286.4850
79309:37:4486.46100
79209:37:4486.4695
79109:37:4486.465
79009:37:4486.46100
78909:37:4486.4611
78809:37:4486.4662
78709:37:4486.46100
78609:37:4486.46100
78509:37:4486.4480
78409:37:4486.4416
78309:37:4486.4469
78209:37:4386.46100
78109:37:4386.4418
78009:37:4386.4484
77909:37:4386.4487
77809:37:4386.44249
77709:37:4386.44187
77609:37:4386.44153
77509:37:4386.4477
77409:37:4386.4237
77309:36:5186.348
77209:36:5186.3469
77109:36:5186.34111
77009:36:4786.3437
76909:35:1986.4423
76809:35:0886.30100
76709:34:2086.2645
76609:34:0486.3829
76509:34:0486.3869
76409:33:5086.28213
76309:33:5086.28100
76209:33:5086.3869
76109:33:3686.5050
76009:33:2786.42200
75909:33:2586.42100
75809:33:2586.44100
75709:33:2586.46123
75609:33:2586.465
75509:33:2586.4650
75409:33:2586.4869
75309:33:2586.4869
75209:33:2186.5057
75109:32:2086.5233
75009:32:2086.48293
74909:32:2086.5269
74809:32:2086.5069
74709:32:2086.52112
74609:32:2086.5269
74509:31:3586.401
74409:31:3586.401
74309:31:3486.401
74209:31:3486.4869
74109:31:3486.4892
74009:31:3486.52100
73909:31:3486.5269
73809:31:1886.60115
73709:31:1886.6069
73609:31:1586.741
73509:31:1586.74100
73409:31:1586.741
73309:31:1586.68170
73209:31:1586.6045
73109:31:1586.5897
73009:31:1586.6269
72909:31:1586.66165
72809:31:1586.66100
72709:31:1586.6869
72609:31:0786.8036
72509:31:0586.8061
72409:31:0586.8040
72309:31:0586.7421
72209:31:0586.7450
72109:31:0586.7046
72009:31:0586.7013
71909:31:0586.7030
71809:31:0486.68201
71709:31:0486.6825
71609:31:0486.68100
71509:31:0486.68174
71409:31:0486.6840
71309:31:0486.68100
71209:31:0486.6493
71109:31:0486.6496
71009:31:0486.64120
70909:31:0486.60125
70809:31:0486.60292
70709:31:0486.60136
70609:31:0486.60165
70509:31:0486.60386
70409:31:0486.6030
70309:31:0486.60216
70209:31:0486.60378
70109:31:0486.60105
70009:31:0486.6089
69909:31:0486.6054
69809:31:0486.6019
69709:31:0486.60102
69609:31:0486.60382
69509:31:0486.60425
69409:31:0486.6041
69309:31:0486.6041
69209:31:0486.60209
69109:31:0486.601007
69009:30:5686.58219
68909:30:5686.5871
68809:30:5686.5252
68709:30:5686.5469
68609:30:5686.5429
68509:30:5586.58114
68409:30:5586.5836
68309:30:5586.5850
68209:30:5586.50116
68109:30:5586.50123
68009:30:5586.50257
67909:30:5586.5040
67809:30:5586.5098
67709:30:5586.5016
67609:30:3186.4857
67509:30:3186.4812
67409:30:3086.50331
67309:30:3086.5051
67209:30:3086.4894
67109:30:3086.48134
67009:30:2986.485
66909:30:2986.48140
66809:30:2286.4817
66709:30:2286.48302
66609:30:2286.48117
66509:30:2286.4859
66409:30:2286.48137
66309:30:0186.3098
66209:30:0186.3053
66109:30:0186.3015
66009:30:0186.3029
65909:30:0086.4850
65809:29:2786.341
65709:29:2786.343
65609:29:2786.3469
65509:29:2786.34134
65409:29:1986.3657
65309:29:1986.3669
65209:29:1186.44100
65109:29:1186.4457
65009:28:5986.44110
64909:28:5986.4428
64809:28:4986.4669
64709:28:4986.4699
64609:28:4986.4869
64509:28:2786.545
64409:28:2786.50194
64309:28:2786.5669
64209:28:2786.5669
64109:28:2786.56127
64009:28:2786.5677
63909:28:2786.5650
63809:28:2786.5650
63709:28:1886.5285
63609:28:1886.52210
63509:28:1886.52210
63409:28:1886.50122
63309:28:1886.50140
63209:28:1886.4863
63109:28:1886.4841
63009:28:1886.48121
62909:28:0886.42105
62809:28:0586.5018
62709:28:0586.5082
62609:28:0586.5218
62509:28:0586.5082
62409:28:0586.509
62309:28:0586.5082
62209:28:0586.5082
62109:27:1486.3816
62009:26:4786.4448
61909:26:4786.4448
61809:26:2686.4421
61709:26:1786.4469
61609:26:1586.6299
61509:26:1586.3825
61409:26:1586.42139
61309:26:1586.42170
61209:26:1586.4698
61109:26:1586.48200
61009:26:1586.50200
60909:26:1586.50170
60809:26:1586.5250
60709:26:1586.5499
60609:26:1586.601000
60509:26:1586.6299
60409:26:1486.6489
60309:26:1486.64100
60209:26:1386.7469
60109:26:1386.68115
60009:26:1386.7416
59909:26:1386.7269
59809:26:1386.74103
59709:26:1386.7469
59609:25:1486.7669
59509:25:1486.76300
59409:25:1486.8091
59309:25:1486.8047
59209:25:1486.8216
59109:25:1486.8299
59009:25:1486.8269
58909:25:1486.8242
58809:25:0986.826
58709:25:0986.8429
58609:24:4486.8669
58509:24:4486.86128
58409:24:4486.9069
58309:24:4286.94217
58209:24:4286.94135
58109:24:4286.9434
58009:24:4286.9469
57909:24:4286.94100
57809:24:4087.00100
57709:24:4086.961
57609:24:4086.9699
57509:24:3687.00100
57409:24:3687.00100
57309:24:3687.0057
57209:24:3687.00100
57109:24:3687.00100
57009:24:3687.00867
56909:24:3687.00211
56809:24:3687.00100
56709:24:3687.0066
56609:24:3687.009
56509:24:3687.0030
56409:24:3687.001
56309:24:3687.0034
56209:24:3687.0066
56109:24:3687.0034
56009:24:3687.0066
55909:24:3687.0034
55809:24:3687.0066
55709:24:3687.00184
55609:24:3687.0044
55509:24:2987.00100
55409:24:2987.006
55309:24:2987.0094
55209:24:2987.00100
55109:24:2587.00100
55009:24:2486.96100
54909:24:2486.9620
54809:24:1786.9019
54709:24:1786.909
54609:24:1786.9028
54509:24:1686.901580
54409:24:1686.867
54309:24:1686.86343
54209:24:0886.8217
54109:24:0886.84105
54009:24:0886.8629
53909:24:0886.8669
53809:24:0886.8677
53709:24:0786.90100
53609:24:0786.90192
53509:24:0786.9018
53409:24:0786.88207
53309:24:0786.8815
53209:24:0786.86100
53109:24:0586.8627
53009:24:0586.86173
52909:24:0586.8637
52809:24:0586.8663
52709:24:0586.86147
52609:24:0586.8677
52509:24:0586.86215
52409:24:0586.8625
52309:24:0586.86100
52209:24:0086.82201
52109:24:0086.8250
52009:24:0086.8010
51909:24:0086.78100
51809:24:0086.76104
51709:24:0086.76118
51609:24:0086.7616
51509:24:0086.74125
51409:24:0086.7429
51309:24:0086.7417
51209:24:0086.7469
51109:24:0086.7457
51009:23:4786.6414
50909:23:3986.7684
50809:23:3986.76200
50709:23:2086.6669
50609:23:2086.6628
50509:23:0386.74199
50409:23:0386.7414
50309:22:5886.74100
50209:22:5886.74100
50109:22:5886.74100
50009:22:5786.645
49909:22:5786.6469
49809:22:5786.70110
49709:22:5786.7086
49609:22:5786.70131
49509:22:5786.70119
49409:22:5786.7021
49309:22:5786.70180
49209:22:5786.70200
49109:22:5786.70266
49009:22:5786.70235
48909:22:5086.6469
48809:22:5086.6429
48709:22:2086.6241
48609:22:2086.6259
48509:22:1386.6210
48409:22:0986.6269
48309:22:0986.6269
48209:22:0986.6228
48109:22:0886.6851
48009:22:0886.6849
47909:22:0886.6883
47809:22:0886.6817
47709:22:0886.68100
47609:22:0786.68100
47509:22:0586.6649
47409:22:0586.6625
47309:22:0586.6682
47209:22:0586.6469
47109:22:0586.64160
47009:22:0586.6469
46909:22:0586.6490
46809:22:0586.6424
46709:22:0586.6447
46609:22:0586.6629
46509:21:3186.72100
46409:21:3186.7010
46309:21:3186.7290
46209:21:3186.72210
46109:21:1986.748
46009:21:1986.7482
45909:21:1986.7069
45809:21:1986.72162
45709:21:1086.72148
45609:21:1086.74114
45509:21:1086.7428
45409:20:5486.643
45309:20:5486.6460
45209:20:5486.643
45109:20:3586.8260
45009:20:3586.8282
44909:20:3286.6050
44809:20:3286.603
44709:20:3286.725
44609:20:3286.7269
44509:20:3286.6869
44409:20:3286.70148
44309:20:3286.70210
44209:20:3286.7269
44109:20:1086.8415
44009:20:1086.8485
43909:19:4886.8018
43809:19:4886.8082
43709:19:4786.80130
43609:19:3486.8415
43509:19:3486.8010
43409:19:2586.74100
43309:19:0786.6043
43209:19:0786.6257
43109:18:5686.5819
43009:18:5586.6036
42909:18:5586.607
42809:18:5586.60210
42709:18:5586.58160
42609:18:5586.56224
42509:18:5586.56132
42409:18:5586.56100
42309:18:5586.5418
42209:18:2686.5422
42109:18:2686.521
42009:18:2686.5282
41909:18:2686.5069
41809:18:2686.5065
41709:18:2686.52151
41609:18:2686.52231
41509:18:1586.5669
41409:18:1586.5657
41309:18:1586.6068
41209:18:1586.6043
41109:18:1586.6014
41009:18:0586.6014
40909:18:0586.6036
40809:17:5586.6082
40709:17:5586.606
40609:17:5586.6023
40509:17:5586.6082
40409:17:2386.64100
40309:17:2386.6632
40209:17:2386.6637
40109:17:2386.66173
40009:17:1786.7069
39909:17:1786.70108
39809:17:1386.7242
39709:17:1386.7285
39609:17:1386.723
39509:17:1386.7269
39409:17:1386.7428
39309:17:1386.72113
39209:17:1386.7245
39109:17:1086.7255
39009:17:0786.70100
38909:17:0786.7015
38809:17:0786.6819
38709:17:0786.66100
38609:17:0786.66159
38509:17:0786.6640
38409:17:0786.66200
38309:17:0286.5846
38209:17:0286.6029
38109:16:5886.6218
38009:16:5886.6282
37909:16:5886.62100
37809:16:5686.62200
37709:16:5686.62100
37609:16:5686.62100
37509:16:5686.6050
37409:16:5686.5843
37309:16:5686.5638
37209:16:5686.5683
37109:16:5686.56130
37009:16:5686.5640
36909:16:2486.3244
36809:16:2486.3255
36709:16:2386.3057
36609:16:2386.3055
36509:16:2386.5022
36409:16:2386.5078
36309:16:2386.5020
36209:16:2386.50100
36109:16:2386.50255
36009:16:2386.50142
35909:16:2386.4896
35809:16:2386.48135
35709:16:2386.4850
35609:16:2386.4825
35509:16:2386.4643
35409:16:2386.46205
35309:16:2386.4650
35209:16:2386.46299
35109:16:2386.46200
35009:16:2386.4610
34909:15:3586.4232
34809:15:3586.38168
34709:15:3286.36200
34609:15:3286.3669
34509:15:3286.403
34409:15:3286.40100
34309:15:2986.40116
34209:15:2486.409
34109:15:2486.40100
34009:15:0586.3812
33909:15:0486.3816
33809:14:3586.3022
33709:14:3186.3097
33609:14:3186.3072
33509:14:0686.34100
33409:14:0486.2815
33309:14:0486.2885
33209:13:5486.4485
33109:13:4386.3218
33009:13:4386.3265
32909:13:4386.3282
32809:13:3686.2885
32709:13:3686.3250
32609:13:3686.3269
32509:13:3186.3263
32409:13:3186.3222
32309:13:3186.32110
32209:13:3186.3231
32109:13:3186.3269
32009:13:2586.3412
31909:13:0186.32100
31809:13:0186.3269
31709:13:0186.323
31609:12:5886.42200
31509:12:5786.324
31409:12:5786.3285
31309:12:5786.3269
31209:12:5786.42152
31109:12:5786.42204
31009:12:5786.40240
30909:12:5786.34200
30809:12:5786.34129
30709:12:5786.34218
30609:12:5786.34179
30509:12:5786.3477
30409:12:4686.36200
30309:12:4686.36202
30209:12:4586.34255
30109:12:4586.3277
30009:12:4586.3272
29909:12:4586.2823
29809:12:4586.2877
29709:12:4386.3282
29609:12:4386.3266
29509:12:4386.3283
29409:12:4386.3218
29309:12:4386.3282
29209:12:4386.2682
29109:12:4386.2682
29009:12:4386.26100
28909:12:4386.26100
28809:12:4386.2016
28709:12:4386.2069
28609:12:4386.2015
28509:12:4286.26119
28409:12:4286.26123
28309:12:4286.2877
28209:12:4186.2877
28109:12:4186.266
28009:12:4186.2623
27909:12:4186.2677
27809:12:4186.3222
27709:12:2386.3051
27609:12:2386.3049
27509:12:2386.3018
27409:12:2386.3082
27309:12:2286.145
27209:12:2286.1423
27109:12:2286.1477
27009:11:5686.1021
26909:11:3786.2069
26809:11:3786.20143
26709:11:3786.208
26609:11:3786.2257
26509:11:2886.3225
26409:11:2586.24416
26309:11:2586.2845
26209:11:2586.325
26109:11:2586.3269
26009:11:2586.3280
25909:11:1386.4620
25809:11:1386.4610
25709:11:1086.3225
25609:11:0186.328
25509:11:0186.3229
25409:11:0186.4055
25309:11:0186.30100
25209:11:0086.28151
25109:11:0086.2843
25009:10:5486.20179
24909:10:5386.2023
24809:10:5386.2077
24709:10:3886.2023
24609:10:3386.081
24509:10:3386.1028
24409:10:3386.1071
24309:10:3386.10200
24209:10:3386.10200
24109:10:3386.10200
24009:10:3386.10100
23909:10:3286.0641
23809:10:3286.06200
23709:10:3286.04100
23609:10:1785.9288
23509:10:1785.9270
23409:10:1785.9271
23309:10:1686.00100
23209:10:1286.0254
23109:10:1186.00140
23009:10:1186.0029
22909:10:1186.0271
22809:10:1186.0029
22709:10:1186.0271
22609:10:1186.00200
22509:10:1185.9038
22409:10:1186.00239
22309:10:1186.00100
22209:09:1185.7415
22109:09:0685.7266
22009:09:0685.723
21909:09:0685.7436
21809:09:0685.744
21709:09:0685.7469
21609:09:0385.7235
21509:09:0385.7269
21409:09:0386.0439
21309:09:0286.0669
21209:09:0286.00100
21109:09:0286.00350
21009:09:0286.0010
20909:09:0286.00100
20809:09:0286.0050
20709:09:0286.008
20609:09:0286.00363
20509:09:0286.0080
20409:09:0285.9679
20309:09:0285.96400
20209:09:0285.9025
20109:09:0285.86116
20009:09:0285.86100
19909:09:0185.7278
19809:08:5685.82128
19709:08:5685.702
19609:08:5685.8078
19509:08:5685.7481
19409:08:5685.74100
19309:08:5685.7429
19209:08:5685.7441
19109:08:5685.7481
19009:08:5685.76122
18909:08:5685.76210
18809:08:5685.78170
18709:08:5685.78102
18609:08:5685.7840
18509:08:5685.78104
18409:08:5685.7878
18309:08:2485.9860
18209:08:2385.98140
18109:08:2385.96200
18009:08:2385.96196
17909:08:2385.9469
17809:08:2385.94100
17709:08:2385.86100
17609:07:3985.8415
17509:06:5985.8615
17409:06:5185.80139
17309:06:5185.7420
17209:06:5185.8061
17109:06:5185.809
17009:06:5185.78225
16909:06:5185.78100
16809:06:5185.76100
16709:06:5185.72199
16609:06:5085.66246
16509:06:5085.6434
16409:06:5085.6420
16309:06:5085.6431
16209:06:5085.6420
16109:06:2885.54100
16009:06:2885.542
15909:06:2885.5479
15809:06:2585.6482
15709:06:2585.6482
15609:06:2585.6482
15509:06:2585.5415
15409:06:2285.62100
15309:06:1885.52100
15209:06:1785.5418
15109:06:1785.5482
15009:06:1685.5427
14909:06:1685.5470
14809:06:1685.543
14709:06:1585.6018
14609:06:1585.6011
14509:06:1585.6018
14409:06:1585.6082
14309:06:1085.6040
14209:06:1085.6080
14109:06:1085.60130
14009:06:1085.608
13909:06:1085.6070
13809:06:1085.60107
13709:06:1085.6023
13609:05:5585.706
13509:05:5585.709
13409:05:4485.7032
13309:05:4485.686
13209:05:4485.6828
13109:04:5785.4811
13009:04:5785.4870
12909:04:5785.4844
12809:04:5685.5087
12709:04:5685.50464
12609:04:5685.50162
12509:04:5685.50100
12409:04:4485.78100
12309:04:3285.6270
12209:04:3285.62111
12109:04:3285.62213
12009:04:3285.6270
11909:04:3285.6457
11809:04:3185.7221
11709:04:3185.7282
11609:04:3185.7219
11509:04:3185.7682
11409:04:3185.76104
11309:04:3185.7682
11209:04:3185.7829
11109:04:1785.4889
11009:04:1785.4652
10909:04:1785.4659
10809:04:1785.48210
10709:04:1785.4810
10609:04:1785.48100
10509:04:1785.4660
10409:04:1785.4634
10309:04:1785.4685
10209:03:4685.463
10109:03:4585.463
10009:03:4585.301
9909:03:1985.2657
9809:02:5085.3073
9709:02:4985.2828
9609:02:4985.3092
9509:02:4985.3842
9409:02:4985.3879
9309:02:4985.38127
9209:02:4985.3880
9109:02:4985.383
9009:02:4785.30100
8909:02:4785.30200
8809:02:4785.3060
8709:02:4785.30140
8609:02:4785.30200
8509:02:4785.30200
8409:02:4785.1622
8309:02:4785.3450
8209:02:4785.30100
8109:02:4785.2829
8009:02:4785.28191
7909:02:4785.28100
7809:02:4785.2832
7709:02:3885.2848
7609:02:3385.202
7509:02:3385.201
7409:02:2885.1243
7309:02:2885.1457
7209:01:5485.2059
7109:01:3385.2044
7009:01:2785.1829
6909:01:2785.183
6809:01:2785.1819
6709:01:2785.1882
6609:01:0685.0425
6509:01:0685.0425
6409:00:4585.2481
6309:00:4585.24100
6209:00:1885.2218
6109:00:1885.2211
6009:00:0085.0020
5909:00:0085.004
5809:00:0085.0011
5709:00:0085.00350
5609:00:0085.00100
5509:00:0085.001
5409:00:0085.00122
5309:00:0085.00150
5209:00:0085.0030
5109:00:0085.00452
5009:00:0085.0020
4909:00:0085.0067
4809:00:0085.0083
4709:00:0085.0023
4609:00:0085.0010
4509:00:0085.0013
4409:00:0085.0013
4309:00:0085.0030
4209:00:0085.00112
4109:00:0085.00142
4009:00:0085.0036
3909:00:0085.0082
3809:00:0085.005
3709:00:0085.007
3609:00:0085.0012
3509:00:0085.00142
3409:00:0085.00142
3309:00:0085.00142
3209:00:0085.00142
3109:00:0085.00142
3009:00:0085.00142
2909:00:0085.00142
2809:00:0085.00142
2709:00:0085.00142
2609:00:0085.00142
2509:00:0085.00142
2409:00:0085.00236
2309:00:0085.0051
2209:00:0085.00243
2109:00:0085.00196
2009:00:0085.00100
1909:00:0085.00100
1809:00:0085.0010
1709:00:0085.00228
1609:00:0085.0043
1509:00:0085.0011
1409:00:0085.008
1309:00:0085.0011
1209:00:0085.0025
1109:00:0085.002
1009:00:0085.003
909:00:0085.0013
809:00:0085.003
709:00:0085.006
609:00:0085.007
509:00:0085.003
409:00:0085.0020
309:00:0085.0012
209:00:0085.006
109:00:0085.002
009:00:0085.0018
Historia Transakcji spółki - KGH
Lp Volumen Wartość %
85.004814409,190.002.73 %
85.04504,252.000.03 %
85.12433,660.160.02 %
85.14574,852.980.03 %
85.16221,873.520.01 %
85.1813311,328.940.08 %
85.201069,031.200.06 %
85.22292,471.380.02 %
85.2418115,428.440.10 %
85.26574,859.820.03 %
85.2842836,499.840.24 %
85.30116699,459.800.66 %
85.34504,267.000.03 %
85.3833128,260.780.19 %
85.4629625,296.160.17 %
85.4853445,646.320.30 %
85.5081369,511.500.46 %
85.521018,637.520.06 %
85.5439633,873.840.23 %
85.58433,679.940.02 %
85.6058750,247.200.34 %
85.6256448,289.680.32 %
85.6457449,157.360.33 %
85.6676865,786.880.44 %
85.6839133,500.880.22 %
85.70111795,726.900.64 %
85.722027173,754.441.16 %
85.741389119,092.860.80 %
85.761894162,429.441.08 %
85.781850158,693.001.06 %
85.801445123,981.000.83 %
85.822710232,572.201.55 %
85.8482170,474.640.47 %
85.8656648,596.760.32 %
85.8843837,615.440.25 %
85.90115999,558.100.66 %
85.92106591,504.800.61 %
85.942019173,512.861.16 %
85.962153185,071.881.24 %
85.982518216,497.641.45 %
86.00129431,113,098.007.43 %
86.021367117,589.340.78 %
86.043661314,992.442.10 %
86.063306284,514.361.90 %
86.086095524,657.603.50 %
86.105010431,361.002.88 %
86.125248451,957.763.02 %
86.142602224,136.281.50 %
86.162482213,849.121.43 %
86.183718320,417.242.14 %
86.2010552909,582.406.07 %
86.221518130,881.960.87 %
86.241383119,269.920.80 %
86.262845245,409.701.64 %
86.283111268,417.081.79 %
86.303018260,453.401.74 %
86.322811242,645.521.62 %
86.343030261,610.201.75 %
86.361777153,461.721.02 %
86.3869459,947.720.40 %
86.402829244,425.601.63 %
86.422514217,259.881.45 %
86.443182275,052.081.84 %
86.462892250,042.321.67 %
86.485200449,696.003.00 %
86.509063783,949.505.23 %
86.523413295,292.761.97 %
86.5442536,779.500.25 %
86.562892250,331.521.67 %
86.582002173,333.161.16 %
86.606227539,258.203.60 %
86.621200103,944.000.69 %
86.641309113,411.760.76 %
86.661288111,618.080.75 %
86.681482128,459.760.86 %
86.702166187,792.201.25 %
86.721334115,684.480.77 %
86.741600138,784.000.93 %
86.7689177,303.160.52 %
86.781008,678.000.06 %
86.8052545,570.000.30 %
86.8264255,738.440.37 %
86.8424921,623.160.14 %
86.861686146,445.960.98 %
86.8822219,287.360.13 %
86.902015175,103.501.17 %
86.9455548,251.700.32 %
86.9622019,131.200.13 %
87.002769240,903.001.61 %
Razem:17376814979548.14100 %
GPWŚwiatWaluty
Analizy
» ANALIZA FORMACJI(4)
» BAH taktyczny!(8)
» Korekta wartości portfela po braku...(4)
» Polimex(0)
» InsiderFX.pl | nowy serwis informacyjno -...(57)
Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [1]
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja
Online: 88
24h: 1369
Wygenerowano w: 0.026 sekundy,  użyto: 10 zapytań.
Dane giełdowe dostarcza Statica. Notowania w czasie rzeczywistym: www.statica.pl