Załóż konto | Przypomnij hasło

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 Wolumen
146910:43:41155.5510
146810:43:08155.4010
146710:41:54155.5037
146610:41:54155.5031
146510:41:54155.5031
146410:41:54155.45212
146310:41:54155.45182
146210:41:54155.4525
146110:41:54155.40127
146010:41:54155.40103
145910:41:54155.40245
145810:41:54155.4087
145710:41:54155.4033
145610:41:17155.4030
145510:41:16155.3516
145410:41:16155.3584
145310:40:53155.3522
145210:40:53155.3528
145110:40:48155.40226
145010:40:48155.408
144910:40:48155.40125
144810:40:00155.4528
144710:39:06155.5093
144610:39:01155.55133
144510:39:01155.60108
144410:39:01155.60103
144310:38:26155.80677
144210:38:26155.80249
144110:38:26155.7574
144010:38:03155.75134
143910:38:03155.7561
143810:38:03155.7534
143710:37:55155.65206
143610:37:55155.65243
143510:37:55155.65113
143410:37:55155.65133
143310:36:48155.80105
143210:35:19155.75121
143110:35:17155.60100
143010:35:16155.6593
142910:35:16155.60229
142810:35:16155.6040
142710:35:16155.60239
142610:35:16155.60121
142510:35:16155.6020
142410:35:16155.60160
142310:35:16155.5510
142210:35:16155.55204
142110:35:16155.55119
142010:35:16155.556
141910:35:16155.5594
141810:35:16155.55100
141710:34:12155.606
141610:33:57155.6026
141510:33:39155.5062
141410:33:39155.5033
141310:33:39155.5027
141210:31:55155.6518
141110:31:38155.50122
141010:31:38155.5027
140910:31:38155.55133
140810:31:38155.55180
140710:31:38155.5539
140610:31:38155.60249
140510:30:46155.7510
140410:30:44155.65310
140310:30:44155.6533
140210:30:44155.6512
140110:30:44155.6512
140010:30:21155.75218
139910:30:21155.75121
139810:30:21155.75210
139710:30:21155.75251
139610:30:21155.75141
139510:30:21155.75133
139410:30:21155.75119
139310:30:21155.7564
139210:29:22155.757
139110:29:22155.752
139010:28:33155.503
138910:28:16155.5530
138810:28:01155.45112
138710:27:58155.35116
138610:27:58155.25200
138510:27:58155.2558
138410:27:58155.20110
138310:27:58155.20268
138210:27:58155.20107
138110:27:58155.2020
138010:27:58155.15288
137910:27:58155.15255
137810:26:36155.1021
137710:26:36155.10100
137610:26:36155.10150
137510:26:35155.1078
137410:26:35155.10100
137310:26:35155.1093
137210:26:35155.1093
137110:26:35155.1093
137010:26:35155.1085
136910:26:32155.00178
136810:26:32155.0031
136710:26:32154.95242
136610:26:32154.9546
136510:26:32154.95206
136410:26:32154.9594
136310:26:32154.9525
136210:26:32154.90250
136110:26:32154.90116
136010:25:15154.8078
135910:25:15154.80112
135810:25:15154.85133
135710:24:59154.95400
135610:24:59154.9544
135510:24:59154.95130
135410:24:59154.95163
135310:24:59154.95150
135210:24:38154.951
135110:24:38155.0093
135010:24:38155.00133
134910:24:38155.00133
134810:24:28155.0561
134710:24:28155.05225
134610:24:28155.0544
134510:24:28155.05400
134410:24:27155.102
134310:24:26155.1013
134210:24:26155.1094
134110:24:26155.106
134010:24:26155.10133
133910:24:26155.1061
133810:24:26155.10199
133710:24:22155.1591
133610:24:22155.15109
133510:24:21155.15100
133410:24:21155.1563
133310:24:21155.1566
133210:24:21155.15251
133110:24:21155.15103
133010:23:58155.1038
132910:23:58155.1067
132810:23:58155.1018
132710:23:58155.10109
132610:23:58155.1046
132510:23:58155.1043
132410:23:58155.104
132310:23:58155.106
132210:23:57155.05112
132110:23:57155.05100
132010:23:57155.05280
131910:23:57155.0029
131810:23:57155.00100
131710:23:54154.956
131610:23:53155.05164
131510:23:48155.0042
131410:23:48155.0031
131310:23:48155.00133
131210:23:48155.00394
131110:22:51155.1071
131010:22:51155.1040
130910:22:51155.0562
130810:22:51155.05100
130710:22:35155.1060
130610:22:31155.102
130510:22:24155.1013
130410:22:24155.10203
130310:22:24155.10111
130210:22:24155.1066
130110:22:24155.1065
130010:22:17155.103
129910:21:45155.1527
129810:21:40155.10101
129710:21:40155.10107
129610:21:40155.105
129510:21:01154.901
129410:21:01154.9099
129310:20:30155.0036
129210:20:30155.00100
129110:20:29155.0026
129010:20:26155.0037
128910:20:26155.0061
128810:20:26155.00102
128710:20:03154.9592
128610:20:00154.9520
128510:20:00154.90135
128410:20:00154.85158
128310:20:00154.8513
128210:19:57154.8581
128110:19:57154.8511
128010:19:57154.80127
127910:19:57154.80146
127810:19:57154.80235
127710:19:57154.8050
127610:19:57154.8011
127510:19:37154.706
127410:19:34154.7015
127310:19:08154.802
127210:18:56154.75137
127110:18:56154.7523
127010:18:43154.8564
126910:18:43154.85146
126810:18:43154.85133
126710:18:43154.85121
126610:18:43154.9012
126510:18:36154.95133
126410:18:36154.95126
126310:18:36155.0039
126210:18:36155.00338
126110:18:36155.00106
126010:18:36155.005
125910:18:20155.0045
125810:18:16154.90122
125710:18:16154.9084
125610:18:16154.9016
125510:18:16154.9061
125410:18:16154.90123
125310:18:16154.90100
125210:17:29154.9020
125110:17:25154.8029
125010:16:54154.80100
124910:16:40154.8015
124810:16:22154.9080
124710:16:06154.803
124610:15:51154.8042
124510:15:39154.85109
124410:15:36154.80200
124310:15:36154.8011
124210:15:23154.7050
124110:15:18154.75308
124010:15:16154.70117
123910:14:50154.60121
123810:14:50154.6040
123710:14:50154.6065
123610:14:50154.60135
123510:14:49154.5535
123410:14:49154.4047
123310:14:49154.4056
123210:14:49154.4517
123110:14:49154.4517
123010:14:49154.4530
122910:14:49154.45229
122810:14:49154.45133
122710:14:49154.45133
122610:14:33154.608
122510:14:31154.60108
122410:14:31154.6061
122310:14:31154.6031
122210:14:02154.60235
122110:14:02154.551
122010:14:02154.60157
121910:14:02154.60133
121810:14:02154.60133
121710:14:02154.60399
121610:14:02154.60124
121510:14:02154.7518
121410:13:43154.7031
121310:13:43154.7022
121210:13:35154.601
121110:13:15154.70100
121010:13:05154.60113
120910:13:05154.60291
120810:13:05154.6013
120710:13:05154.5520
120610:12:42154.551
120510:12:42154.551
120410:12:40154.552
120310:12:40154.5511
120210:12:40154.5513
120110:12:40154.5561
120010:12:40154.5543
119910:12:40154.5556
119810:12:40154.5597
119710:12:40154.5536
119610:12:40154.5094
119510:12:40154.5043
119410:12:40154.505
119310:12:40154.50136
119210:12:40154.5017
119110:12:40154.5033
119010:12:40154.45320
118910:12:40154.45255
118810:12:40154.4573
118710:12:40154.45100
118610:12:13154.4063
118510:12:13154.4038
118410:12:13154.4073
118310:11:51154.35200
118210:11:51154.35200
118110:11:46154.3528
118010:11:46154.35100
117910:11:46154.35100
117810:11:46154.404
117710:11:46154.3512
117610:11:46154.356
117510:11:46154.3582
117410:11:43154.4050
117310:11:43154.40100
117210:11:38154.4037
117110:11:38154.4067
117010:11:38154.4033
116910:11:32154.305
116810:11:27154.304
116710:10:48154.4020
116610:10:48154.40134
116510:10:48154.4069
116410:10:48154.40100
116310:10:48154.4031
116210:10:23154.4080
116110:10:23154.4031
116010:09:47154.351406
115910:09:47154.3061
115810:09:47154.30336
115710:09:47154.3030
115610:09:47154.3030
115510:09:47154.3094
115410:09:47154.3014
115310:09:47154.30444
115210:09:47154.256
115110:09:47154.25185
115010:09:47154.2532
114910:09:47154.2561
114810:09:04154.104
114710:09:03154.2590
114610:09:03154.0516
114510:09:03154.0556
114410:09:02154.2035
114310:09:02154.20101
114210:09:02154.1555
114110:09:02154.15346
114010:09:02154.108
113910:09:02154.10212
113810:09:02154.10107
113710:09:02154.10100
113610:09:02154.05360
113510:09:02154.05213
113410:09:02154.0514
113310:09:02154.05138
113210:09:02154.05500
113110:07:51154.1520
113010:07:35154.1572
112910:06:39154.00300
112810:06:39154.0097
112710:06:39154.003
112610:06:38154.007
112510:06:38154.004
112410:06:38154.0517
112310:06:38154.0528
112210:06:38154.0544
112110:06:38154.0571
112010:06:38154.0529
111910:06:34154.2076
111810:06:34154.2033
111710:06:34154.15346
111610:06:34154.10337
111510:06:34154.1096
111410:06:34154.105
111310:06:28154.0583
111210:06:27154.0554
111110:06:27154.0530
111010:06:22154.1033
110910:06:11154.10100
110810:06:11154.1015
110710:05:44154.1514
110610:05:44154.1554
110510:05:06154.1557
110410:05:06154.15444
110310:05:06154.2599
110210:05:00154.2518
110110:05:00154.2526
110010:05:00154.2559
109910:05:00154.20146
109810:05:00154.2011
109710:05:00154.2522
109610:05:00154.2544
109510:05:00154.2522
109410:05:00154.3022
109310:05:00154.30218
109210:05:00154.305
109110:05:00154.3077
109010:05:00154.3018
108910:05:00154.208
108810:05:00154.20128
108710:05:00154.2082
108610:04:46154.2534
108510:04:46154.2596
108410:04:46154.2510
108310:04:46154.2510
108210:04:22154.3590
108110:04:09154.4029
108010:04:09154.4050
107910:04:09154.5061
107810:04:09154.50205
107710:04:09154.5016
107610:04:08154.7032
107510:03:44154.50100
107410:03:44154.5059
107310:03:31154.6514
107210:03:30154.6550
107110:03:20154.5034
107010:03:20154.506
106910:03:20154.5025
106810:03:20154.5010
106710:03:20154.6025
106610:03:19154.75133
106510:03:19154.8095
106410:03:19154.8594
106310:03:19154.90242
106210:03:19154.95206
106110:03:19154.95133
106010:03:19154.9533
105910:03:19154.95100
105810:03:14155.00114
105710:03:07155.00100
105610:03:07155.00550
105510:03:07155.00100
105410:03:06154.9537
105310:03:06154.9556
105210:02:43154.80108
105110:02:43154.75115
105010:02:43154.75127
104910:02:43154.65126
104810:02:43154.6518
104710:02:43154.6594
104610:02:42154.60141
104510:02:42154.6057
104410:02:42154.60330
104310:02:30154.604
104210:02:30154.60102
104110:02:30154.6099
104010:02:30154.60134
103910:02:30154.55100
103810:02:19154.455
103710:02:15154.40200
103610:02:15154.40230
103510:02:15154.4061
103410:02:15154.409
103310:02:15154.4091
103210:02:15154.409
103110:02:12154.4033
103010:01:59154.3565
102910:01:59154.3560
102810:01:59154.35133
102710:01:59154.4558
102610:01:59154.5044
102510:01:58154.5034
102410:01:58154.5061
102310:01:58154.505
102210:01:32154.7538
102110:01:32154.7559
102010:01:30154.5016
101910:01:30154.5010
101810:01:30154.504
101710:01:21154.751
101610:00:51154.754
101510:00:38154.50124
101410:00:36154.505
101310:00:33154.65100
101210:00:11154.7551
101110:00:11154.7561
101009:59:51154.7539
100909:59:51154.7561
100809:58:54154.65100
100709:58:54154.60209
100609:58:54154.6017
100509:58:45154.6519
100409:58:09154.601
100309:57:42154.652
100209:57:42154.60225
100109:57:42154.603
100009:57:42154.5025
99909:57:39154.5091
99809:57:36154.4033
99709:57:36154.4047
99609:57:36154.40157
99509:57:36154.40186
99409:57:36154.40152
99309:57:36154.40191
99209:57:36154.40186
99109:57:36154.3541
99009:57:36154.35180
98909:57:36154.35180
98809:57:36154.351
98709:57:36154.30269
98609:57:36154.30189
98509:57:36154.3025
98409:57:15154.2590
98309:56:58154.3010
98209:56:17154.2510
98109:56:17154.2069
98009:56:17154.2024
97909:56:17154.2026
97809:56:17154.2027
97709:56:17154.2025
97609:56:03154.35217
97509:56:03154.3594
97409:56:03154.4027
97309:56:03154.4049
97209:55:41154.45125
97109:55:41154.45133
97009:55:39154.50109
96909:55:38154.45195
96809:55:37154.45100
96709:55:37154.45109
96609:55:09154.35107
96509:55:09154.35100
96409:55:07154.30126
96309:55:05154.20232
96209:55:05154.20212
96109:55:05154.20167
96009:55:05154.20182
95909:55:05154.20106
95809:55:05154.20109
95709:55:05154.2015
95609:55:05154.2017
95509:55:05154.15100
95409:55:00154.0514
95309:54:49154.051
95209:54:46154.15134
95109:54:46154.1561
95009:54:46154.1510
94909:54:46154.1530
94809:54:46154.15249
94709:54:46154.15370
94609:54:46154.1593
94509:54:27154.0017
94409:54:27154.0027
94309:54:27154.0056
94209:54:23154.1026
94109:54:23154.10100
94009:54:20154.05419
93909:54:20154.0526
93809:54:20154.00247
93709:54:20154.0025
93609:54:20154.00100
93509:54:19153.85156
93409:54:19153.85144
93309:54:10153.855
93209:54:09154.009
93109:54:09154.00209
93009:54:09154.0018
92909:54:09154.002
92809:54:01154.0055
92709:54:01154.0530
92609:53:56154.0051
92509:53:56154.0029
92409:53:54154.0515
92309:53:54154.0529
92209:53:54154.0529
92109:53:54154.0534
92009:53:54154.10196
91909:53:54154.10215
91809:53:54154.10188
91709:53:54154.10335
91609:53:54154.10154
91509:53:54154.10118
91409:53:54154.1070
91309:53:54154.0521
91209:53:54154.0561
91109:53:54154.05100
91009:53:54153.90171
90909:53:54153.9029
90809:53:51154.05100
90709:53:51154.0532
90609:53:51154.05100
90509:53:51154.05162
90409:53:51153.95116
90309:53:51154.05162
90209:53:51154.00250
90109:53:51154.0080
90009:53:51154.00132
89909:53:51154.00167
89809:53:51153.85222
89709:53:51153.8529
89609:53:51153.8549
89509:53:50153.85100
89409:53:50153.95100
89309:53:50153.95100
89209:53:50153.8525
89109:53:50153.8528
89009:53:50153.8547
88909:53:44153.85102
88809:53:44153.8528
88709:53:44153.85422
88609:53:42153.8528
88509:53:42153.85100
88409:53:42153.90600
88309:53:42153.90100
88209:53:42153.857
88109:53:42153.90100
88009:53:42153.9531
87909:53:42153.9593
87809:53:42153.9593
87709:53:42153.9523
87609:53:42153.9560
87509:53:42154.007
87409:53:42154.00100
87309:53:42154.00374
87209:53:42154.00226
87109:53:42154.0020
87009:53:42154.00154
86909:53:42154.0046
86809:53:42154.0025
86709:53:42154.0025
86609:53:42154.0025
86509:53:42154.00479
86409:53:42154.00800
86309:53:42154.001200
86209:53:42154.00800
86109:53:42154.00144
86009:53:42154.0010
85909:53:42154.006
85809:53:42154.006
85709:53:42154.0034
85609:53:40154.2072
85509:53:40154.2028
85409:53:35154.0010
85309:53:35154.006
85209:53:35154.0010
85109:53:35154.006
85009:53:35154.0010
84909:53:35154.005
84809:53:35154.054
84709:53:35154.1017
84609:53:35154.1042
84509:53:34154.1076
84409:53:34154.1024
84309:53:31154.1026
84209:53:31154.109
84109:53:31154.1025
84009:53:21154.1075
83909:53:21154.15150
83809:53:20154.255
83709:53:17154.2048
83609:53:15154.2051
83509:53:14154.2012
83409:53:14154.2061
83309:53:14154.20190
83209:53:14154.3530
83109:53:11154.2018
83009:53:11154.2033
82909:53:11154.2021
82809:53:11154.2013
82709:53:11154.2527
82609:53:11154.256
82509:53:10154.253
82409:53:10154.30180
82309:53:10154.30270
82209:53:10154.3044
82109:53:10154.3050
82009:53:05154.2580
81909:53:05154.2520
81809:53:01154.30100
81709:52:55154.3529
81609:52:43154.3523
81509:52:40154.4020
81409:52:40154.4040
81309:52:33154.40200
81209:52:33154.40104
81109:52:30154.4032
81009:52:30154.6015
80909:52:26154.60240
80809:52:26154.60213
80709:52:06154.60233
80609:52:06154.60108
80509:52:06154.60109
80409:52:06154.6016
80309:52:06154.605
80209:52:00154.55221
80109:52:00154.5561
80009:52:00154.55209
79909:52:00154.55181
79809:52:00154.55210
79709:51:55154.50119
79609:51:54154.5018
79509:51:51154.401
79409:51:51154.407
79309:51:50154.5033
79209:51:50154.5033
79109:51:50154.5065
79009:51:50154.4061
78909:51:50154.6022
78809:51:50154.60170
78709:51:50154.6094
78609:51:50154.60109
78509:51:50154.6030
78409:51:50154.5565
78309:51:50154.55170
78209:51:50154.5549
78109:51:50154.50203
78009:51:50154.50157
77909:51:50154.50355
77809:51:50154.50109
77709:51:50154.5054
77609:51:50154.45153
77509:51:50154.45170
77409:51:50154.4599
77309:51:50154.4554
77209:51:50154.4061
77109:51:50154.4033
77009:51:50154.4031
76909:51:49154.3534
76809:51:46154.3534
76709:51:46154.35124
76609:51:46154.35130
76509:51:44154.4566
76409:51:44154.4534
76309:51:44154.4576
76209:51:44154.4556
76109:51:44154.4535
76009:51:41154.55100
75909:51:41154.5594
75809:51:41154.556
75709:51:41154.5556
75609:51:41154.5065
75509:51:41154.453
75409:51:41154.4532
75309:51:41154.40155
75209:51:41154.40160
75109:51:41154.4065
75009:51:41154.4034
74909:51:41154.4565
74809:51:41154.4562
74709:51:41154.4520
74609:51:41154.509
74509:51:41154.55125
74409:51:41154.5540
74309:51:41154.5520
74209:51:41154.60254
74109:51:41154.601
74009:51:41154.6010
73909:51:41154.7510
73809:51:39154.6535
73709:51:39154.6521
73609:51:39154.6570
73509:51:39154.6599
73409:51:39154.65101
73309:51:39154.6549
73209:51:39154.6535
73109:51:39154.6516
73009:51:38154.6538
72909:51:38154.6535
72809:51:38154.6527
72709:51:38154.656
72609:51:38154.6594
72509:51:38154.6547
72409:51:38154.6530
72309:51:38154.659
72209:51:38154.70133
72109:51:38154.7010
72009:51:38154.80271
71909:51:38154.80129
71809:51:38154.801
71709:51:38154.80100
71609:51:38154.8538
71509:51:38154.8520
71409:51:38154.856
71309:51:38154.85100
71209:51:38154.8594
71109:51:38154.906
71009:51:38155.00195
70909:51:38155.0056
70809:51:38154.9510
70709:51:38155.00133
70609:51:38155.0015
70509:51:38155.00100
70409:51:38155.0050
70309:51:38155.00100
70209:51:38155.001
70109:51:38155.0050
70009:51:38155.0025
69909:51:38155.0025
69809:51:38155.008
69709:51:38155.001580
69609:51:38155.009
69509:51:38155.005
69409:51:38155.00150
69309:51:38155.007
69209:51:38155.0040
69109:51:38155.00149
69009:51:38155.0010
68909:51:38155.00200
68809:51:38155.0015
68709:51:38155.0015
68609:51:38155.00100
68509:51:38155.0010
68409:51:38155.00100
68309:51:38155.003
68209:51:38155.0010
68109:51:38155.0015
68009:51:38155.005
67909:51:38155.002
67809:51:38155.00100
67709:51:38155.0010
67609:51:38155.00200
67509:51:38155.0019
67409:51:38155.0025
67309:51:38155.002
67209:51:38155.0010
67109:51:38155.0530
67009:51:38155.05410
66909:51:38155.0510
66809:51:38155.05300
66709:51:30155.104
66609:51:30155.1020
66509:51:25155.1510
66409:51:25155.157
66309:51:25155.15111
66209:51:25155.15133
66109:51:15155.2021
66009:51:15155.2020
65909:51:01155.2542
65809:51:00155.20100
65709:51:00155.254
65609:51:00155.2594
65509:51:00155.256
65409:50:56155.257
65309:50:49155.30111
65209:50:49155.30293
65109:50:49155.30267
65009:50:39155.4030
64909:50:36155.30100
64809:49:46155.4061
64709:49:46155.40202
64609:49:21155.4539
64509:49:05155.6034
64409:49:01155.6016
64309:48:56155.5031
64209:48:56155.50120
64109:48:56155.5040
64009:48:56155.5014
63909:48:56155.506
63809:48:52155.45124
63709:48:52155.4562
63609:48:52155.45133
63509:48:52155.4517
63409:48:52155.40110
63309:48:52155.4060
63209:48:52155.4047
63109:48:52155.4089
63009:48:52155.40131
62909:48:52155.40386
62809:48:32155.30113
62709:48:32155.30100
62609:48:32155.30122
62509:48:32155.3011
62409:48:32155.3039
62309:48:27155.304
62209:48:14155.307
62109:47:17155.4060
62009:47:17155.40221
61909:47:17155.4067
61809:47:17155.4016
61709:47:00155.4017
61609:46:47155.4013
61509:46:47155.4017
61409:46:43155.3530
61309:46:13155.40220
61209:46:13155.40108
61109:46:13155.407
61009:46:13155.4073
60909:46:13155.4021
60809:46:13155.4020
60709:46:13155.4065
60609:45:59155.45104
60509:45:59155.4515
60409:45:59155.45100
60309:45:59155.4518
60209:45:58155.50104
60109:45:58155.5036
60009:45:58155.50114
59909:45:58155.5050
59809:45:58155.55100
59709:45:58155.55133
59609:45:58155.55100
59509:45:55155.6047
59409:45:55155.602
59309:45:55155.55122
59209:45:55155.55173
59109:45:43155.50169
59009:45:43155.5063
58909:45:43155.5059
58809:45:43155.50119
58709:45:43155.50189
58609:45:43155.5019
58509:45:11155.504
58409:44:23155.458
58309:44:21155.4567
58209:44:02155.456
58109:44:02155.452
58009:43:32155.4520
57909:43:32155.4552
57809:43:32155.5053
57709:43:32155.5044
57609:43:32155.50121
57509:43:32155.5024
57409:43:32155.5070
57309:42:27155.4513
57209:42:22155.5010
57109:42:22155.504
57009:42:22155.60129
56909:42:22155.60158
56809:42:11155.602
56709:42:00155.609
56609:41:59155.7073
56509:41:55155.75235
56409:41:55155.7529
56309:41:55155.7554
56209:41:55155.755
56109:41:23155.7574
56009:41:23155.856
55909:41:23155.85243
55809:41:23155.85100
55709:41:04155.85123
55609:41:04155.8513
55509:41:04155.85100
55409:41:04155.90301
55309:41:04155.9076
55209:41:04155.90124
55109:41:04155.9594
55009:41:04156.0010
54909:41:03156.0517
54809:41:03156.05152
54709:41:03156.05145
54609:41:03156.05111
54509:41:03156.05100
54409:41:03156.0514
54309:40:29156.051
54209:40:29156.059
54109:40:06156.1526
54009:40:06156.155
53909:40:06156.1010
53809:40:06156.10102
53709:40:06156.05230
53609:40:06156.0597
53509:40:06156.0527
53409:39:47156.0090
53309:39:47156.0022
53209:39:22155.95181
53109:39:22155.9550
53009:38:54155.951
52909:38:54155.9533
52809:38:32155.9550
52709:38:05156.00135
52609:38:05156.00150
52509:38:04156.05196
52409:37:57156.0530
52309:37:57156.00121
52209:37:57156.0069
52109:37:57156.00169
52009:37:57156.002
51909:37:24155.85115
51809:37:24155.8522
51709:37:24155.858
51609:37:24155.80200
51509:37:24155.8035
51409:37:24155.80195
51309:37:24155.80102
51209:37:24155.75247
51109:37:24155.75101
51009:37:22155.6550
50909:36:06155.70100
50809:36:06155.7072
50709:36:06155.7067
50609:36:06155.70133
50509:35:44155.8064
50409:35:44155.8025
50309:35:44155.802
50209:35:44155.80212
50109:35:43155.8027
50009:34:54155.8011
49909:34:54155.8061
49809:34:54155.8028
49709:33:53155.801
49609:33:53155.803
49509:33:53155.85121
49409:33:53156.001
49309:33:53155.85233
49209:33:53155.85113
49109:33:53155.8594
49009:33:53155.80215
48909:33:53155.8094
48809:33:53155.80217
48709:33:53155.80104
48609:33:53155.8016
48509:33:53155.802
48409:33:40155.8029
48309:33:40155.8053
48209:33:33155.8092
48109:33:33155.8531
48009:33:33155.8527
47909:33:18155.8584
47809:33:18155.8527
47709:33:18155.8538
47609:33:18155.85133
47509:33:18155.8518
47409:33:04155.85100
47309:33:03155.852
47209:32:51155.851
47109:32:51155.8512
47009:32:14156.00116
46909:32:14156.0017
46809:32:14156.00117
46709:32:10156.05101
46609:32:10156.0524
46509:32:10156.10129
46409:32:10156.10134
46309:32:10156.10133
46209:32:10156.10133
46109:32:10156.1530
46009:32:10156.1517
45909:32:10156.1539
45809:32:10156.159
45709:32:01156.1515
45609:31:37156.2525
45509:31:33156.15133
45409:31:33156.15117
45309:31:33156.15243
45209:31:33156.1590
45109:31:33156.155
45009:31:28156.3013
44909:31:11156.155
44809:31:08156.303
44709:30:46156.2530
44609:30:39156.2512
44509:30:39156.25128
44409:30:38156.2020
44309:30:38156.206
44209:30:38156.202
44109:30:38156.2094
44009:30:38156.15102
43909:30:25156.10125
43809:30:25156.1031
43709:29:55156.0515
43609:29:50156.05119
43509:29:50156.0599
43409:29:49156.05259
43309:29:45156.006
43209:29:45156.006
43109:29:42156.002
43009:29:19156.0085
42909:29:19156.0015
42809:29:15156.00112
42709:29:15155.90144
42609:29:15155.9510
42509:28:30155.95248
42409:28:30155.9579
42309:28:26155.9010
42209:28:26155.90100
42109:28:26155.90295
42009:28:26155.90269
41909:28:26155.90125
41809:28:26155.9010
41709:28:26155.9021
41609:28:21155.807
41509:28:05155.8012
41409:27:59155.809
41309:27:48155.858
41209:27:48155.852
41109:27:34155.8020
41009:27:34155.8074
40909:27:25155.8030
40809:27:16155.902
40709:26:58155.85111
40609:26:58155.85272
40509:26:58155.80147
40409:26:58155.80100
40309:26:48155.6513
40209:26:34155.6053
40109:26:25155.8053
40009:25:27155.60119
39909:25:21155.6037
39809:25:21155.6556
39709:25:21155.651
39609:25:21155.651
39509:25:21155.70100
39409:25:21155.7029
39309:25:21155.7022
39209:25:21155.7071
39109:25:07155.801
39009:25:07155.80165
38909:25:07155.805
38809:25:07155.85143
38709:25:00155.9099
38609:25:00155.9026
38509:25:00155.9090
38409:24:58156.0530
38309:24:58155.95130
38209:24:58155.9572
38109:24:58155.95128
38009:24:58156.00133
37909:24:58156.104
37809:24:58156.109
37709:24:58156.10128
37609:24:58156.10267
37509:24:58156.10284
37409:24:50156.1093
37309:24:50156.05105
37209:24:50156.05316
37109:24:50156.05226
37009:24:50156.053
36909:24:50156.05110
36809:24:50156.0512
36709:24:50156.052
36609:24:50156.0532
36509:24:50156.0541
36409:24:50156.05107
36309:24:50156.0593
36209:24:50156.0592
36109:24:50156.05108
36009:24:50156.0592
35909:24:50156.0030
35809:24:50156.00244
35709:24:50156.0010
35609:24:50156.00257
35509:24:38155.95100
35409:24:27155.9030
35309:24:26155.95100
35209:24:07156.0018
35109:23:57156.00253
35009:23:57156.00119
34909:23:57156.00160
34809:23:57156.0016
34709:23:57155.95100
34609:23:46155.90198
34509:23:46155.9012
34409:23:46155.9587
34309:23:46155.9545
34209:23:33155.9014
34109:23:33155.90210
34009:23:28155.9526
33909:23:28155.9531
33809:23:28155.95102
33709:23:28156.00100
33609:23:23156.1055
33509:23:23156.0556
33409:23:23156.0025
33309:23:23156.00133
33209:23:23156.00202
33109:23:23156.0094
33009:23:23156.0020
32909:23:23156.00120
32809:23:23156.0010
32709:23:23156.0025
32609:23:23156.0025
32509:23:23156.0028
32409:23:23156.00416
32309:23:23156.0030
32209:23:23156.0011
32109:23:23156.00947
32009:23:23156.00242
31909:23:15156.0512
31809:23:13156.0521
31709:23:05156.00114
31609:23:05156.0521
31509:23:05156.0561
31409:23:05156.055
31309:23:00156.0521
31209:23:00156.0561
31109:23:00156.0526
31009:23:00156.0566
30909:22:57156.00114
30809:22:57156.0561
30709:22:57156.0525
30609:22:46156.1040
30509:22:46156.1525
30409:22:46156.00843
30309:22:46156.005
30209:22:46156.05145
30109:22:46156.0565
30009:22:46156.05170
29909:22:46156.0530
29809:22:46156.0518
29709:22:46156.10313
29609:22:46156.1047
29509:22:46156.1017
29409:22:46156.15225
29309:22:46156.1561
29209:22:46156.1525
29109:22:46156.1536
29009:22:31156.3024
28909:22:27156.358
28809:22:18156.35161
28709:22:13156.3541
28609:21:45156.4518
28509:21:45156.45190
28409:21:45156.4510
28309:21:45156.45178
28209:21:45156.456
28109:21:45156.4519
28009:21:45156.4593
27909:21:45156.40100
27809:21:20156.45133
27709:21:20156.458
27609:21:10156.55102
27509:21:10156.55115
27409:20:59156.60253
27309:20:59156.60105
27209:20:09156.659
27109:20:09156.6510
27009:20:09156.6516
26909:19:53156.651
26809:19:53156.659
26709:19:41156.6510
26609:19:38156.60142
26509:19:38156.65123
26409:19:38156.7019
26309:19:38156.7016
26209:19:07156.7020
26109:19:02156.8592
26009:18:43156.851
25909:17:58157.0059
25809:17:58157.0021
25709:17:46156.9521
25609:17:46156.9521
25509:17:46156.95126
25409:17:46156.957
25309:17:12157.05166
25209:17:12157.0515
25109:16:59157.0515
25009:16:50157.001
24909:16:50157.00107
24809:16:50157.0069
24709:16:11156.9570
24609:16:11156.9510
24509:16:10156.9093
24409:16:10156.908
24309:16:10156.90120
24209:16:10156.9071
24109:16:10156.90157
24009:16:10156.9017
23909:16:10156.8079
23809:16:10156.8027
23709:16:10156.8018
23609:16:10156.7537
23509:16:09156.5525
23409:16:09156.6024
23309:16:09156.6011
23209:16:01156.6010
23109:15:51156.8074
23009:15:51156.806
22909:15:51156.801
22809:15:51156.80156
22709:15:51156.80208
22609:15:51156.8010
22509:15:32156.8039
22409:15:32156.85228
22309:15:32156.85194
22209:15:32156.8539
22109:15:09156.851
22009:15:09156.8523
21909:15:09156.858
21809:15:05156.9593
21709:15:05157.0093
21609:15:05157.00130
21509:15:00157.15219
21409:15:00157.1514
21309:15:00157.15111
21209:15:00157.15130
21109:15:00157.15111
21009:14:53157.3034
20909:14:53157.3060
20809:14:20157.15151
20709:14:20157.1549
20609:14:10157.1550
20509:14:10157.1533
20409:14:10157.15400
20309:14:10157.1549
20209:13:33157.0015
20109:13:13157.1536
20009:13:10157.0066
19909:13:10157.0034
19809:13:10157.0011
19709:13:10156.9561
19609:13:10156.8511
19509:13:10156.85160
19409:13:00156.701
19309:13:00156.7027
19209:13:00156.707
19109:12:34156.8533
19009:12:33156.80140
18909:12:33156.8040
18809:12:33156.8060
18709:12:31156.70110
18609:12:31156.70140
18509:12:31156.6593
18409:12:30156.45105
18309:12:30156.5090
18209:12:30156.45107
18109:12:30156.45100
18009:12:30156.4510
17909:12:29156.40118
17809:12:29156.3035
17709:11:59156.35133
17609:11:55156.4593
17509:11:55156.45100
17409:11:44156.50100
17309:11:43156.5016
17209:11:43156.5593
17109:11:43156.55133
17009:11:43156.5567
16909:11:43156.55133
16809:11:43156.60145
16709:10:52156.6063
16609:10:42156.6516
16509:10:42156.65217
16409:10:35156.656
16309:10:35156.653
16209:10:34156.652
16109:10:12156.6527
16009:10:03156.9027
15909:10:03156.805
15809:10:00156.805
15709:09:48156.6510
15609:08:55156.952
15509:08:55156.9561
15409:08:38156.6035
15309:08:30156.6050
15209:07:34156.95100
15109:05:18156.6010
15009:05:10156.8016
14909:05:07156.50202
14809:05:07156.50182
14709:05:07156.45115
14609:05:07156.4562
14509:05:05156.40110
14409:05:05156.4063
14309:04:56156.1550
14209:04:51156.1550
14109:04:51156.1550
14009:04:20156.101
13909:04:20156.102
13809:04:19156.20144
13709:04:19156.25220
13609:04:18156.25185
13509:04:18156.25303
13409:04:18156.25114
13309:04:18156.2061
13209:04:18156.2050
13109:04:18156.20114
13009:04:01156.25100
12909:03:52156.25150
12809:03:45156.5019
12709:03:45156.5061
12609:03:41156.2520
12509:03:35156.606
12409:03:16156.55128
12309:03:16156.60100
12209:03:16156.6061
12109:03:00156.6014
12009:02:49156.6521
11909:02:49156.709
11809:02:49156.70100
11709:02:49156.70114
11609:02:49156.75147
11509:02:49156.75133
11409:02:15157.1015
11309:01:40157.2039
11209:01:40157.20100
11109:01:40157.1550
11009:01:39156.753
10909:01:39156.7597
10809:01:35156.70109
10709:01:35156.7019
10609:01:35156.70100
10509:01:33157.001451
10409:01:33156.855
10309:01:33156.8595
10209:01:33156.905
10109:01:33157.0054
10009:01:33157.0035
9909:01:33157.00200
9809:01:33157.0554
9709:01:33157.109
9609:01:33157.10111
9509:01:33157.1526
9409:01:33157.2060
9309:01:19157.1522
9209:01:13157.1552
9109:01:06157.25323
9009:01:06157.2518
8909:01:06157.2593
8809:01:06157.25218
8709:01:06157.2515
8609:01:06157.3033
8509:01:05157.2585
8409:01:05157.253
8309:01:05157.2553
8209:01:05157.3049
8109:01:01157.5552
8009:00:42157.2510
7909:00:22157.551
7809:00:22157.251
7709:00:22157.251
7609:00:22157.551
7509:00:22157.551
7409:00:13157.5523
7309:00:13157.508
7209:00:13157.2517
7109:00:13157.3023
7009:00:13157.501
6909:00:13157.509
6809:00:13157.5025
6709:00:13157.5057
6609:00:13157.506
6509:00:10157.504
6409:00:10157.509
6309:00:10157.4051
6209:00:10157.35301
6109:00:10157.3551
6009:00:10157.35168
5909:00:10157.35172
5809:00:01157.356
5709:00:00157.30500
5609:00:00157.2525
5509:00:00157.252
5409:00:00157.2515
5309:00:00157.2540
5209:00:00157.2595
5109:00:00157.2529
5009:00:00157.2518
4909:00:00157.2516
4809:00:00157.259
4709:00:00157.2543
4609:00:00157.2523
4509:00:00157.2520
4409:00:00157.2529
4309:00:00157.2566
4209:00:00157.2510
4109:00:00157.2535
4009:00:00157.2520
3909:00:00157.25200
3809:00:00157.2574
3709:00:00157.2573
3609:00:00157.2550
3509:00:00157.251
3409:00:00157.251
3309:00:00157.2597
3209:00:00157.2518
3109:00:00157.252
3009:00:00157.25136
2909:00:00157.25126
2809:00:00157.2516
2709:00:00157.2537
2609:00:00157.2528
2509:00:00157.2519
2409:00:00157.252
2309:00:00157.251
2209:00:00157.259
2109:00:00157.251
2009:00:00157.2512
1909:00:00157.2578
1809:00:00157.25152
1709:00:00157.2513
1609:00:00157.255
1509:00:00157.256
1409:00:00157.255
1309:00:00157.255
1209:00:00157.258
1109:00:00157.2518
1009:00:00157.2512
909:00:00157.2534
809:00:00157.258
709:00:00157.2534
609:00:00157.2530
509:00:00157.2510
409:00:00157.2510
309:00:00157.259
209:00:00157.2516
109:00:00157.252
009:00:00157.252
Historia Transakcji spółki - KGH
Lp Wolumen Wartość %
153.851492229,544.201.16 %
153.901000153,900.000.78 %
153.9561694,833.200.48 %
154.006413987,602.005.01 %
154.052992460,917.602.34 %
154.102713418,073.302.12 %
154.152605401,560.752.04 %
154.202378366,687.601.86 %
154.251055162,733.750.83 %
154.302621404,420.302.05 %
154.353806587,456.102.98 %
154.403777583,168.802.96 %
154.452957456,708.652.32 %
154.502592400,464.002.03 %
154.552084322,082.201.63 %
154.605144795,262.404.03 %
154.651235190,992.750.97 %
154.7051679,825.200.40 %
154.751185183,378.750.93 %
154.801865288,702.001.46 %
154.851321204,556.851.04 %
154.901467227,238.301.15 %
154.952453380,092.351.93 %
155.0066051,023,775.005.19 %
155.052298356,304.901.81 %
155.102523391,317.301.98 %
155.151614250,412.101.27 %
155.20646100,259.200.51 %
155.2541163,807.750.32 %
155.301167181,235.100.92 %
155.3529645,983.600.23 %
155.403035471,639.002.39 %
155.451339208,147.551.06 %
155.501929299,959.501.52 %
155.551686262,257.301.33 %
155.602007312,289.201.58 %
155.651294201,411.101.02 %
155.70667103,851.900.53 %
155.752445380,808.751.93 %
155.803442536,263.602.72 %
155.852300358,455.001.82 %
155.902156336,120.401.70 %
155.951667259,968.651.32 %
156.005989934,284.004.74 %
156.053979620,922.953.15 %
156.102057321,097.701.63 %
156.151358212,051.701.08 %
156.2049176,694.200.39 %
156.251287201,093.751.02 %
156.307511,722.500.06 %
156.3534353,628.050.27 %
156.4039161,152.400.31 %
156.451347210,738.151.07 %
156.50670104,855.000.53 %
156.55796124,613.800.63 %
156.601029161,141.400.82 %
156.6557389,760.450.46 %
156.70791123,949.700.63 %
156.7541765,364.750.33 %
156.80884138,611.200.70 %
156.85890139,596.500.71 %
156.9049878,136.200.40 %
156.9557289,775.400.46 %
157.002346368,322.001.87 %
157.0525039,262.500.20 %
157.1013521,208.500.11 %
157.151503236,196.451.20 %
157.2019931,282.800.16 %
157.252692423,317.002.15 %
157.30699109,952.700.56 %
157.35698109,830.300.56 %
157.40518,027.400.04 %
157.5011918,742.500.10 %
157.557812,288.900.06 %
Razem:12702119722088.8100 %
GPWŚwiatWaluty
 Notowania GPW
WIG86204.4-0.91%10:43
WIG202484.9-0.84%10:58
WIG20 Fut2494.0-1.15%10:43
WIG20USD632.3-1.31%10:43
mWIG406554.6-0.93%10:43
sWIG8024741.5-0.79%10:43
 Notowania Świat
Dow38852.9-0.55%05-28
SP500 Fut5294.5-0.57%10:44
Nikkei38556.9-0.77%8:15
DAX18611.6-0.35%10:43
Ropa WTI80.5+0.80%10:59
Złoto2346.0-0.64%10:58
 Notowania Waluty
EUR/PLN4.25210-0.05%10:58
CHF/PLN4.29924+0.10%10:58
USD/PLN3.92405+0.16%10:58
EUR/USD1.08360-0.21%10:58
GBP/USD1.27557-0.06%10:58
USD/JPY157.084-0.05%10:58
Forum
» conajbardziej oplacasiue... [0][IFI]
» Dywidenda Getin [0]
» witam [0]
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Statica - statica.pl