Transakcje spółki 11B Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » 11B (11B)

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 - 11B
Lp	Czas	Kurs	Wolumen
936	17:01:38	218.00	26
935	17:00:00	218.00	8
934	17:00:00	218.00	30
933	17:00:00	218.00	45
932	17:00:00	218.00	6
931	17:00:00	218.00	4
930	17:00:00	218.00	4
929	17:00:00	218.00	5
928	17:00:00	218.00	11
927	17:00:00	218.00	24
926	17:00:00	218.00	7
925	17:00:00	218.00	16
924	17:00:00	218.00	2
923	17:00:00	218.00	4
922	16:49:57	217.80	10
921	16:49:40	217.40	7
920	16:48:06	217.20	26
919	16:47:06	217.20	13
918	16:47:00	217.20	40
917	16:47:00	217.20	10
916	16:47:00	217.20	3
915	16:44:44	218.00	2
914	16:44:22	217.20	10
913	16:43:20	217.20	9
912	16:42:56	217.20	9
911	16:42:27	218.00	2
910	16:41:58	217.20	7
909	16:41:42	217.20	1
908	16:41:41	217.80	9
907	16:41:41	217.80	10
906	16:41:41	217.80	147
905	16:41:12	217.80	20
904	16:40:05	217.20	10
903	16:38:29	217.80	46
902	16:37:21	217.40	4
901	16:37:21	217.40	12
900	16:34:37	217.80	3
899	16:32:44	217.00	7
898	16:24:07	217.00	10
897	16:24:07	217.00	57
896	16:19:55	217.80	10
895	16:16:17	217.80	20
894	16:16:00	217.80	54
893	16:13:29	217.40	7
892	16:12:00	217.40	7
891	16:12:00	217.40	10
890	16:12:00	217.60	49
889	16:12:00	217.60	1
888	16:09:17	217.80	100
887	16:08:20	217.80	100
886	16:05:41	217.80	5
885	16:05:41	217.80	10
884	16:05:41	217.80	20
883	16:05:41	217.60	17
882	16:05:41	217.40	20
881	16:05:41	217.40	13
880	16:04:56	217.20	10
879	16:04:35	217.20	10
878	16:04:21	217.20	10
877	16:04:21	217.40	1
876	16:04:12	217.20	10
875	16:04:11	217.20	10
874	16:04:11	217.20	1
873	15:59:46	217.80	20
872	15:59:46	217.80	20
871	15:54:38	218.00	10
870	15:54:37	218.20	86
869	15:51:56	218.60	5
868	15:50:19	218.20	14
867	15:49:24	218.40	26
866	15:49:24	218.40	12
865	15:49:24	218.40	5
864	15:49:24	218.40	6
863	15:47:42	218.00	15
862	15:47:42	218.00	21
861	15:47:42	218.00	4
860	15:47:08	218.00	1
859	15:47:08	218.00	10
858	15:47:08	218.00	6
857	15:47:08	218.00	16
856	15:47:02	217.40	3
855	15:47:02	217.40	17
854	15:47:02	217.40	1
853	15:47:02	217.40	2
852	15:43:58	217.80	30
851	15:43:58	217.80	10
850	15:43:54	217.00	15
849	15:43:54	217.00	15
848	15:40:13	218.00	1
847	15:37:55	217.00	22
846	15:37:55	217.00	66
845	15:37:55	217.00	74
844	15:37:55	217.00	337
843	15:37:55	217.00	10
842	15:37:55	217.20	3
841	15:37:55	217.20	5
840	15:37:55	217.20	5
839	15:36:58	218.00	8
838	15:36:58	218.00	18
837	15:35:59	218.00	45
836	15:35:40	218.00	36
835	15:34:13	217.60	3
834	15:34:13	217.60	7
833	15:28:43	218.00	1
832	15:28:41	217.60	4
831	15:28:41	217.60	3
830	15:14:43	218.00	16
829	15:14:43	218.00	17
828	15:14:43	218.00	3
827	15:14:43	218.00	57
826	15:13:32	218.00	5
825	15:13:32	218.00	8
824	15:12:56	218.00	2
823	15:12:56	218.00	6
822	15:12:56	218.20	2
821	15:12:50	218.60	1
820	15:12:50	218.60	2
819	15:11:20	218.20	5
818	15:10:19	218.60	2
817	15:08:47	218.60	1
816	15:08:42	218.40	25
815	15:08:42	218.40	20
814	15:03:42	218.60	2
813	15:02:08	217.60	7
812	15:02:08	217.80	18
811	15:02:08	217.80	25
810	14:54:05	217.80	1
809	14:54:01	218.80	1
808	14:54:01	218.80	2
807	14:53:29	218.00	19
806	14:53:29	218.00	10
805	14:53:19	218.00	10
804	14:52:52	218.20	20
803	14:52:52	218.20	20
802	14:52:52	218.20	20
801	14:52:45	218.80	10
800	14:48:21	219.20	10
799	14:44:37	219.20	4
798	14:44:00	218.20	10
797	14:44:00	218.20	5
796	14:44:00	218.40	3
795	14:44:00	218.40	47
794	14:44:00	218.60	5
793	14:43:45	219.40	10
792	14:43:12	219.40	8
791	14:40:03	219.40	4
790	14:37:56	218.60	3
789	14:37:56	218.60	15
788	14:37:56	218.60	5
787	14:35:13	218.00	8
786	14:35:13	218.00	50
785	14:35:06	218.00	12
784	14:35:06	218.00	8
783	14:34:14	219.00	9
782	14:34:14	219.00	1
781	14:34:14	219.00	6
780	14:34:10	219.00	10
779	14:33:40	219.00	15
778	14:33:40	218.60	25
777	14:29:36	218.00	1
776	14:28:51	218.60	10
775	14:28:31	218.00	1
774	14:28:28	218.20	21
773	14:28:28	218.00	22
772	14:28:28	218.00	5
771	14:28:28	218.00	25
770	14:27:09	217.60	41
769	14:27:09	217.40	26
768	14:27:09	217.40	19
767	14:27:00	217.00	45
766	14:27:00	217.00	10
765	14:26:57	216.40	22
764	14:26:51	216.40	2
763	14:26:51	216.40	218
762	14:26:51	216.40	68
761	14:26:51	216.40	68
760	14:26:40	216.60	2
759	14:26:40	216.60	9
758	14:26:40	216.60	16
757	14:26:40	216.60	6
756	14:25:40	216.80	18
755	14:25:32	217.60	9
754	14:25:15	217.20	20
753	14:25:00	217.40	17
752	14:25:00	217.40	4
751	14:24:08	217.20	10
750	14:24:08	217.00	16
749	14:24:08	217.00	130
748	14:24:08	217.00	10
747	14:24:08	217.00	20
746	14:21:58	216.60	19
745	14:19:21	216.60	18
744	14:19:21	216.60	5
743	14:18:22	217.80	1
742	14:18:22	217.80	4
741	14:17:26	217.80	1
740	14:15:16	216.60	79
739	14:15:06	218.00	7
738	14:15:06	218.00	7
737	14:15:06	217.60	18
736	14:15:06	217.60	5
735	14:15:06	217.40	29
734	14:13:58	217.00	25
733	14:13:58	216.40	1
732	14:13:58	216.40	1
731	14:13:44	218.20	18
730	14:13:44	218.20	18
729	14:13:44	218.20	3
728	14:12:26	218.40	18
727	14:12:26	218.40	18
726	14:12:23	219.00	1
725	14:11:47	219.00	28
724	14:11:42	218.80	16
723	14:11:42	218.80	5
722	14:11:25	218.20	10
721	14:11:25	218.20	12
720	14:11:25	219.00	10
719	14:11:25	219.00	3
718	14:11:04	219.20	30
717	14:11:04	219.20	10
716	14:11:04	219.20	14
715	14:11:04	219.20	26
714	14:11:04	219.20	24
713	14:11:04	219.20	16
712	14:10:36	219.40	1
711	14:09:53	219.40	12
710	14:09:38	219.40	29
709	14:09:38	219.40	21
708	14:09:32	219.40	69
707	14:08:59	219.60	11
706	14:08:59	219.60	26
705	14:08:59	219.60	12
704	14:08:59	219.60	38
703	14:08:58	219.40	1
702	14:08:38	219.40	9
701	14:08:25	220.00	20
700	14:07:50	220.20	1
699	14:07:50	220.20	7
698	14:07:50	220.20	5
697	14:06:42	220.40	14
696	14:06:42	220.40	43
695	14:06:42	220.40	149
694	14:06:42	220.40	8
693	14:03:58	220.60	10
692	14:02:39	221.00	10
691	14:02:39	221.00	8
690	14:02:39	221.00	10
689	14:02:39	221.00	2
688	14:01:18	221.00	15
687	14:01:18	221.00	50
686	14:00:42	220.40	3
685	14:00:33	221.20	34
684	13:59:53	221.40	2
683	13:59:53	221.40	50
682	13:59:52	220.60	11
681	13:59:52	220.60	1
680	13:59:24	220.20	32
679	13:59:21	221.60	1
678	13:59:21	221.60	13
677	13:59:21	221.20	25
676	13:59:21	221.20	11
675	13:59:21	221.20	50
674	13:59:20	220.00	30
673	13:59:20	220.00	39
672	13:57:47	221.40	7
671	13:57:47	221.40	10
670	13:57:47	221.40	34
669	13:57:31	221.40	6
668	13:57:31	221.40	17
667	13:57:31	221.40	12
666	13:57:31	221.40	10
665	13:56:10	220.60	10
664	13:56:10	220.60	8
663	13:56:10	220.60	2
662	13:55:25	219.80	6
661	13:55:25	220.00	29
660	13:55:25	220.20	1
659	13:55:25	220.40	10
658	13:55:25	220.80	2
657	13:53:20	221.60	17
656	13:53:06	221.00	10
655	13:52:40	221.60	20
654	13:52:08	221.80	2
653	13:52:08	221.60	29
652	13:52:08	221.40	18
651	13:52:08	221.40	4
650	13:52:03	220.80	8
649	13:52:03	220.80	2
648	13:51:47	221.40	2
647	13:51:14	220.80	11
646	13:51:03	220.80	7
645	13:51:03	220.80	7
644	13:50:11	221.40	27
643	13:50:11	221.40	20
642	13:50:11	221.00	20
641	13:48:57	221.60	12
640	13:48:53	221.60	9
639	13:47:47	220.20	1
638	13:47:40	221.80	28
637	13:47:40	221.80	12
636	13:47:40	221.80	10
635	13:47:02	221.80	1
634	13:46:38	221.80	1
633	13:46:25	220.20	1
632	13:46:22	220.20	1
631	13:46:20	220.20	1
630	13:46:16	220.20	1
629	13:46:06	221.80	1
628	13:46:06	221.80	4
627	13:45:14	220.20	2
626	13:44:10	221.80	1
625	13:44:10	221.80	8
624	13:44:04	221.80	9
623	13:43:32	222.00	17
622	13:43:32	221.80	4
621	13:43:32	221.80	19
620	13:43:20	220.80	2
619	13:43:20	220.80	3
618	13:43:01	220.80	1
617	13:42:18	222.00	83
616	13:42:18	222.20	5
615	13:41:46	222.00	1
614	13:41:46	222.00	9
613	13:41:40	222.40	13
612	13:41:40	222.40	8
611	13:41:21	222.40	2
610	13:41:21	222.20	3
609	13:41:11	222.20	10
608	13:41:00	222.00	75
607	13:40:26	222.00	20
606	13:40:22	222.20	4
605	13:39:59	222.00	1
604	13:39:12	222.00	10
603	13:39:09	222.00	149
602	13:39:09	222.00	100
601	13:38:39	222.00	20
600	13:38:38	222.20	17
599	13:38:27	222.00	20
598	13:38:24	222.40	18
597	13:38:24	222.40	18
596	13:37:43	222.40	8
595	13:37:43	222.40	5
594	13:37:43	222.40	5
593	13:37:43	222.20	13
592	13:37:43	222.20	27
591	13:37:43	222.20	50
590	13:37:10	222.00	139
589	13:36:56	222.20	26
588	13:36:56	222.20	31
587	13:36:56	222.20	5
586	13:36:56	222.20	59
585	13:36:55	222.00	10
584	13:36:51	222.00	13
583	13:36:51	221.80	16
582	13:36:51	221.80	10
581	13:36:51	221.80	40
580	13:36:37	222.00	2
579	13:36:37	222.00	7
578	13:36:37	222.00	11
577	13:36:29	222.00	19
576	13:36:29	222.00	20
575	13:36:29	222.00	20
574	13:36:29	222.00	25
573	13:36:29	222.00	3
572	13:36:29	222.00	11
571	13:36:29	222.00	2
570	13:36:14	222.00	3
569	13:36:14	222.00	5
568	13:36:14	222.00	5
567	13:36:14	221.80	17
566	13:36:14	221.80	8
565	13:36:14	221.80	22
564	13:36:09	221.40	1
563	13:35:52	221.40	15
562	13:35:52	221.40	1
561	13:35:52	221.20	17
560	13:35:52	221.20	14
559	13:35:43	220.80	17
558	13:35:43	220.80	12
557	13:35:40	220.40	20
556	13:35:28	221.20	1
555	13:35:24	221.00	18
554	13:35:24	221.00	9
553	13:35:24	221.00	1
552	13:35:14	220.80	17
551	13:35:13	220.80	5
550	13:35:13	220.60	43
549	13:35:13	220.60	100
548	13:34:48	220.80	5
547	13:34:48	220.80	8
546	13:34:48	220.80	50
545	13:34:48	220.60	27
544	13:34:48	220.60	10
543	13:30:21	220.20	1
542	13:30:20	220.20	1
541	13:30:05	221.20	5
540	13:30:04	220.60	27
539	13:29:40	219.80	18
538	13:29:40	221.00	37
537	13:29:40	221.00	55
536	13:29:40	221.00	18
535	13:29:40	221.00	1
534	13:29:40	221.00	1
533	13:29:40	220.80	12
532	13:29:40	220.80	1
531	13:29:40	220.60	111
530	13:29:40	220.40	20
529	13:29:40	220.00	10
528	13:29:40	220.00	20
527	13:29:40	220.00	8
526	13:29:16	220.00	10
525	13:29:03	220.00	10
524	13:28:46	220.60	20
523	13:28:46	220.60	17
522	13:28:46	220.60	38
521	13:28:15	220.00	11
520	13:28:15	220.00	15
519	13:28:15	220.00	43
518	13:28:15	220.00	7
517	13:28:15	220.00	371
516	13:28:15	219.80	34
515	13:28:15	219.80	20
514	13:27:48	220.00	68
513	13:27:48	220.00	61
512	13:27:48	220.00	8
511	13:27:48	220.00	12
510	13:27:48	220.00	19
509	13:27:47	220.00	1
508	13:27:47	220.00	5
507	13:27:47	220.00	12
506	13:27:47	220.00	5
505	13:27:47	220.00	7
504	13:27:47	219.80	10
503	13:27:47	219.60	20
502	13:27:47	219.40	23
501	13:27:47	219.20	35
500	13:27:47	219.20	20
499	13:27:33	219.40	1
498	13:27:27	219.20	35
497	13:27:27	219.20	16
496	13:27:27	219.20	84
495	13:27:27	219.20	16
494	13:27:06	219.00	7
493	13:27:06	219.00	10
492	13:27:06	219.00	10
491	13:26:48	219.00	10
490	13:26:48	218.60	10
489	13:26:48	218.60	10
488	13:26:28	218.60	10
487	13:25:54	218.40	20
486	13:25:53	218.40	1
485	13:25:29	218.40	1
484	13:25:29	218.40	4
483	13:25:28	219.20	4
482	13:24:47	219.20	10
481	13:24:36	219.40	60
480	13:24:36	219.40	3
479	13:23:30	219.40	7
478	13:23:29	219.40	11
477	13:23:29	219.40	18
476	13:23:29	219.40	1
475	13:23:00	219.00	30
474	13:23:00	219.00	12
473	13:23:00	219.00	20
472	13:23:00	218.80	20
471	13:23:00	218.80	10
470	13:23:00	218.80	18
469	13:23:00	218.80	10
468	13:22:39	218.60	18
467	13:22:39	218.60	4
466	13:22:39	218.60	1
465	13:22:31	218.00	25
464	13:22:31	218.00	20
463	13:22:15	218.00	18
462	13:22:15	218.00	12
461	13:22:15	218.00	15
460	13:22:15	218.00	3
459	13:22:15	218.00	50
458	13:22:15	218.00	37
457	13:22:15	218.00	3
456	13:22:15	218.00	2
455	13:22:15	218.00	10
454	13:22:15	218.00	50
453	13:21:59	217.80	10
452	13:21:59	217.80	17
451	13:21:59	217.80	3
450	13:21:50	217.80	7
449	13:21:32	217.60	20
448	13:21:20	217.60	17
447	13:21:20	217.60	5
446	13:21:20	217.60	35
445	13:21:20	217.40	25
444	13:21:20	217.40	26
443	13:21:20	217.40	10
442	13:19:20	217.20	10
441	13:19:20	217.20	18
440	13:19:20	217.20	1
439	13:16:50	216.40	30
438	13:15:56	216.20	66
437	13:15:56	217.20	63
436	13:15:56	217.20	27
435	13:15:51	217.20	30
434	13:14:14	217.60	38
433	13:14:14	217.60	30
432	13:14:12	217.20	12
431	13:14:12	217.20	12
430	13:14:12	217.00	19
429	13:14:12	217.00	20
428	13:14:12	217.00	35
427	13:13:44	216.80	29
426	13:13:44	216.80	18
425	13:10:46	216.20	152
424	13:10:46	216.20	5
423	13:10:06	216.20	19
422	13:10:06	216.20	1
421	13:09:57	215.80	68
420	13:08:49	216.00	25
419	13:08:49	216.00	25
418	13:08:49	216.00	10
417	13:08:49	215.80	18
416	13:08:49	215.80	19
415	13:08:49	215.60	19
414	13:08:49	215.60	11
413	13:07:43	215.40	11
412	13:07:43	215.40	48
411	13:07:43	215.40	60
410	13:07:43	215.40	188
409	13:07:43	215.20	19
408	13:07:43	215.20	25
407	13:07:16	215.00	47
406	13:07:16	215.00	15
405	13:07:16	215.00	250
404	13:07:16	214.80	19
403	13:06:42	214.00	19
402	13:06:42	214.00	3
401	13:06:22	214.00	7
400	13:05:59	214.00	15
399	13:05:59	214.00	50
398	13:05:59	214.00	340
397	13:05:59	213.80	8
396	13:05:59	213.80	10
395	13:05:59	213.00	19
394	13:05:59	213.00	69
393	13:03:51	212.80	171
392	13:03:51	212.80	18
391	13:03:51	212.80	90
390	13:03:51	212.80	14
389	13:03:51	212.80	14
388	13:03:51	212.80	12
387	13:03:51	212.80	20
386	13:03:51	212.80	18
385	12:58:09	210.80	25
384	12:51:16	211.80	29
383	12:51:16	211.80	151
382	12:51:16	211.80	20
381	12:50:21	211.60	9
380	12:50:21	211.60	80
379	12:50:21	211.60	11
378	12:49:47	211.60	2
377	12:49:47	211.60	2
376	12:49:46	211.60	2
375	12:49:45	211.60	2
374	12:49:14	211.00	20
373	12:49:14	211.00	11
372	12:49:14	211.00	19
371	12:49:14	211.00	19
370	12:46:14	211.20	60
369	12:46:14	212.80	1
368	12:46:14	212.80	7
367	12:46:14	212.80	1
366	12:46:14	212.40	75
365	12:46:14	212.40	2
364	12:46:14	212.00	20
363	12:46:14	212.00	6
362	12:46:14	211.60	60
361	12:46:14	211.40	20
360	12:46:14	211.00	8
359	12:46:14	211.00	8
358	12:46:14	210.60	9
357	12:46:14	210.40	20
356	12:46:14	210.40	1
355	12:45:18	210.40	7
354	12:42:38	210.40	2
353	12:42:38	210.40	5
352	12:41:52	210.20	39
351	12:41:52	210.20	19
350	12:41:52	210.20	1
349	12:39:22	210.20	10
348	12:39:22	210.20	18
347	12:33:59	210.20	2
346	12:31:49	210.20	98
345	12:31:49	210.20	19
344	12:31:49	210.20	1
343	12:31:49	210.20	2
342	12:31:39	210.00	5
341	12:30:57	210.00	19
340	12:30:57	210.00	6
339	12:27:37	210.00	3
338	12:26:43	210.00	6
337	12:20:19	209.80	2
336	12:19:57	210.00	2
335	12:19:10	210.00	1
334	12:19:10	210.00	2
333	12:17:32	209.80	2
332	12:17:32	209.80	2
331	12:17:12	210.00	12
330	12:17:12	210.00	15
329	12:17:12	210.00	30
328	12:16:00	209.80	2
327	12:16:00	209.80	3
326	12:14:22	209.80	19
325	12:14:22	209.80	26
324	12:14:22	209.80	4
323	12:13:32	209.80	40
322	12:13:31	209.60	2
321	12:11:47	209.40	1
320	12:09:59	209.80	10
319	12:03:54	210.20	4
318	12:03:36	209.40	2
317	12:03:27	209.40	2
316	12:01:20	209.40	10
315	12:01:17	210.20	1
314	11:56:37	209.40	10
313	11:55:40	210.20	1
312	11:50:15	210.00	10
311	11:48:05	210.20	10
310	11:46:30	209.00	142
309	11:46:30	209.00	5
308	11:46:30	209.00	23
307	11:46:11	209.20	2
306	11:46:11	209.20	132
305	11:46:11	209.20	18
304	11:44:59	210.00	17
303	11:44:25	210.20	13
302	11:44:25	210.20	20
301	11:44:25	210.20	18
300	11:44:25	210.20	4
299	11:44:16	209.60	18
298	11:44:16	209.60	20
297	11:44:16	209.60	19
296	11:44:16	209.60	20
295	11:43:41	209.00	77
294	11:43:22	209.20	20
293	11:43:01	209.20	18
292	11:43:01	209.20	19
291	11:42:15	209.40	1
290	11:42:15	209.40	20
289	11:33:23	209.40	1
288	11:33:23	209.40	3
287	11:29:45	210.20	5
286	11:29:45	210.00	10
285	11:29:45	209.80	15
284	11:29:32	209.80	1
283	11:29:32	209.80	1
282	11:27:52	209.40	2
281	11:21:08	209.80	10
280	11:20:53	209.80	8
279	11:19:40	209.80	1
278	11:18:23	209.40	1
277	11:16:54	209.80	1
276	11:16:54	209.80	4
275	11:13:51	209.80	1
274	11:13:51	209.80	6
273	11:12:51	209.80	2
272	11:09:53	209.60	51
271	11:09:53	209.60	10
270	11:09:53	209.60	20
269	11:08:04	209.40	6
268	11:03:48	210.00	18
267	11:03:48	210.00	5
266	11:03:48	210.00	5
265	11:03:48	210.00	19
264	11:03:48	210.00	1
263	11:00:35	209.60	17
262	10:59:15	209.60	2
261	10:56:06	209.40	2
260	10:55:05	209.60	3
259	10:55:05	209.60	4
258	10:53:55	210.20	1
257	10:51:38	209.80	13
256	10:51:38	209.80	36
255	10:51:38	209.80	1
254	10:50:57	209.40	2
253	10:50:57	209.40	4
252	10:50:57	209.40	10
251	10:46:18	209.40	1
250	10:41:43	210.40	5
249	10:38:31	210.60	1
248	10:38:31	210.60	1
247	10:38:31	209.80	17
246	10:38:31	209.60	4
245	10:37:17	209.20	3
244	10:36:42	209.20	10
243	10:34:46	209.20	2
242	10:27:37	209.60	50
241	10:24:13	209.20	2
240	10:22:39	209.60	1
239	10:21:08	209.60	5
238	10:20:13	209.60	1
237	10:20:13	209.60	4
236	10:16:28	209.60	1
235	10:15:34	209.20	1
234	10:15:34	209.20	1
233	10:12:32	209.80	1
232	10:11:35	209.80	4
231	10:11:26	209.00	20
230	10:10:44	209.80	1
229	10:10:11	209.60	32
228	10:08:24	209.60	25
227	10:08:19	209.60	36
226	10:08:19	209.60	6
225	10:08:19	209.60	6
224	10:06:10	209.40	11
223	10:06:10	209.40	17
222	10:06:10	209.40	9
221	10:01:58	209.60	8
220	10:00:14	209.20	18
219	10:00:14	209.20	2
218	09:58:01	209.00	16
217	09:58:01	209.00	10
216	09:58:01	209.00	10
215	09:56:12	208.80	9
214	09:56:12	208.80	7
213	09:55:35	208.80	25
212	09:55:35	208.80	59
211	09:55:27	209.20	1
210	09:53:46	208.60	1
209	09:53:31	208.60	10
208	09:51:18	209.40	10
207	09:50:12	209.40	1
206	09:50:12	209.40	4
205	09:49:19	209.60	9
204	09:48:29	209.60	3
203	09:46:52	208.80	7
202	09:46:52	208.80	18
201	09:46:52	208.80	80
200	09:46:52	208.80	20
199	09:46:40	209.00	10
198	09:46:40	209.00	38
197	09:46:40	209.00	2
196	09:45:44	209.20	12
195	09:45:44	209.20	2
194	09:45:44	209.20	18
193	09:43:54	209.00	57
192	09:43:54	209.00	2
191	09:43:54	209.00	2
190	09:43:54	209.00	20
189	09:43:54	209.00	19
188	09:43:54	209.00	20
187	09:42:42	209.60	1
186	09:42:42	209.60	4
185	09:41:08	209.60	2
184	09:40:59	209.60	7
183	09:38:31	208.40	33
182	09:38:31	208.40	5
181	09:38:31	208.60	38
180	09:38:31	208.60	10
179	09:36:01	209.60	9
178	09:35:57	209.60	142
177	09:35:50	209.00	23
176	09:35:45	209.80	10
175	09:35:15	209.40	9
174	09:35:13	209.00	65
173	09:34:29	209.60	7
172	09:32:48	209.60	1
171	09:32:48	209.60	1
170	09:32:06	208.40	7
169	09:31:57	209.20	8
168	09:31:57	209.20	9
167	09:31:38	209.20	15
166	09:31:38	209.20	38
165	09:31:38	209.20	17
164	09:30:24	209.40	39
163	09:30:24	209.40	1
162	09:30:24	209.40	77
161	09:30:24	209.40	18
160	09:30:24	209.40	8
159	09:30:24	209.40	7
158	09:30:19	208.20	1
157	09:30:13	209.40	1
156	09:30:13	209.40	11
155	09:30:00	208.40	18
154	09:30:00	208.40	18
153	09:30:00	208.40	11
152	09:29:42	208.20	14
151	09:29:42	208.20	2
150	09:29:42	208.40	7
149	09:29:42	208.40	5
148	09:28:49	208.20	32
147	09:28:49	208.20	2
146	09:28:49	208.20	15
145	09:28:49	208.20	12
144	09:28:49	208.20	1
143	09:28:49	208.20	2
142	09:28:49	208.20	10
141	09:28:49	208.20	4
140	09:27:32	208.80	125
139	09:27:26	208.80	19
138	09:27:26	208.80	6
137	09:27:21	208.80	1
136	09:26:54	208.80	11
135	09:26:50	208.40	4
134	09:26:50	208.40	1
133	09:26:50	208.40	5
132	09:26:49	209.00	92
131	09:26:49	209.00	26
130	09:26:49	209.00	11
129	09:26:49	209.00	18
128	09:26:49	209.00	3
127	09:26:01	209.00	2
126	09:25:45	209.00	1
125	09:25:44	208.60	10
124	09:25:44	208.60	3
123	09:25:44	208.60	2
122	09:25:44	208.80	76
121	09:25:44	208.80	20
120	09:24:47	208.60	2
119	09:24:09	209.00	7
118	09:23:46	208.80	10
117	09:23:46	208.80	40
116	09:22:48	209.00	6
115	09:22:48	209.00	9
114	09:22:42	209.00	1
113	09:21:45	209.00	27
112	09:21:45	209.00	18
111	09:21:44	208.20	16
110	09:21:44	208.20	12
109	09:21:40	209.00	25
108	09:21:22	209.00	18
107	09:21:22	209.00	8
106	09:21:22	209.00	70
105	09:20:37	208.60	15
104	09:20:37	208.60	18
103	09:20:37	208.60	20
102	09:20:07	208.40	20
101	09:20:07	208.20	20
100	09:20:07	208.20	20
99	09:20:07	208.20	8
98	09:20:07	208.20	17
97	09:20:07	208.20	20
96	09:19:14	208.40	20
95	09:19:14	208.40	20
94	09:19:14	208.40	1
93	09:19:14	208.40	5
92	09:19:14	208.40	20
91	09:19:14	208.60	1
90	09:19:14	208.60	1
89	09:18:45	209.00	10
88	09:18:30	208.80	19
87	09:18:30	208.80	20
86	09:17:19	208.80	5
85	09:17:19	208.80	4
84	09:17:06	209.20	37
83	09:17:06	209.20	40
82	09:17:06	209.20	20
81	09:17:00	209.20	20
80	09:16:41	209.40	4
79	09:16:29	209.00	21
78	09:16:29	209.00	50
77	09:16:14	208.80	1
76	09:16:11	209.80	1
75	09:16:11	209.80	4
74	09:15:46	209.40	16
73	09:15:16	209.40	2
72	09:15:16	209.40	7
71	09:15:16	209.40	1
70	09:15:16	209.40	9
69	09:13:39	209.80	1
68	09:13:24	209.60	13
67	09:13:24	209.60	7
66	09:12:58	209.80	1
65	09:12:55	208.80	1
64	09:12:38	208.80	2
63	09:12:38	208.80	1
62	09:12:34	209.00	4
61	09:12:34	209.00	2
60	09:12:34	209.00	2
59	09:12:34	209.20	10
58	09:12:34	209.20	5
57	09:12:34	209.20	3
56	09:12:34	209.40	6
55	09:12:05	209.80	7
54	09:11:32	209.80	1
53	09:11:32	209.80	2
52	09:11:30	209.20	1
51	09:10:27	209.80	1
50	09:10:09	209.80	5
49	09:09:55	209.20	3
48	09:09:18	209.80	13
47	09:09:11	209.80	15
46	09:08:13	209.40	25
45	09:07:53	209.40	1
44	09:07:43	209.20	50
43	09:07:42	209.20	19
42	09:07:42	209.20	80
41	09:07:42	209.20	20
40	09:07:25	209.40	10
39	09:06:10	209.40	2
38	09:06:10	209.40	1
37	09:06:10	210.00	50
36	09:06:09	210.00	50
35	09:06:09	210.00	50
34	09:06:09	210.00	50
33	09:06:09	210.00	75
32	09:06:09	210.00	5
31	09:06:09	210.00	47
30	09:06:09	210.00	5
29	09:06:09	210.20	75
28	09:06:09	210.60	50
27	09:06:09	211.00	10
26	09:05:29	212.00	60
25	09:05:29	212.00	6
24	09:05:29	212.00	8
23	09:05:29	212.40	4
22	09:02:44	212.60	9
21	09:02:44	212.60	1
20	09:01:49	212.40	1
19	09:00:43	212.80	10
18	09:00:24	212.40	9
17	09:00:24	212.40	1
16	09:00:21	212.60	8
15	09:00:21	212.80	11
14	09:00:21	212.80	5
13	09:00:21	212.80	9
12	09:00:21	212.80	48
11	09:00:21	212.80	15
10	09:00:15	212.80	18
9	09:00:15	213.00	2
8	09:00:15	213.00	3
7	09:00:15	213.00	2
6	09:00:15	213.00	5
5	09:00:00	214.00	2
4	09:00:00	214.00	10
3	09:00:00	214.00	2
2	09:00:00	214.00	2
1	09:00:00	214.00	2
0	09:00:00	214.00	1

Historia Transakcji spółki - 11B
Lp	Wolumen	Wartość	%
208.20	208	43,305.60	1.13 %
208.40	200	41,680.00	1.09 %
208.60	131	27,326.60	0.72 %
208.80	586	122,356.80	3.20 %
209.00	992	207,328.00	5.42 %
209.20	676	141,419.20	3.70 %
209.40	385	80,619.00	2.11 %
209.60	571	119,681.60	3.13 %
209.80	294	61,681.20	1.61 %
210.00	518	108,780.00	2.85 %
210.20	361	75,882.20	1.99 %
210.40	40	8,416.00	0.22 %
210.60	61	12,846.60	0.34 %
210.80	25	5,270.00	0.14 %
211.00	95	20,045.00	0.52 %
211.20	60	12,672.00	0.33 %
211.40	20	4,228.00	0.11 %
211.60	168	35,548.80	0.93 %
211.80	200	42,360.00	1.11 %
212.00	100	21,200.00	0.55 %
212.40	92	19,540.80	0.51 %
212.60	18	3,826.80	0.10 %
212.80	482	102,569.60	2.68 %
213.00	100	21,300.00	0.56 %
213.80	18	3,848.40	0.10 %
214.00	453	96,942.00	2.54 %
214.80	19	4,081.20	0.11 %
215.00	312	67,080.00	1.76 %
215.20	44	9,468.80	0.25 %
215.40	307	66,127.80	1.73 %
215.60	30	6,468.00	0.17 %
215.80	105	22,659.00	0.59 %
216.00	60	12,960.00	0.34 %
216.20	243	52,536.60	1.37 %
216.40	410	88,724.00	2.32 %
216.60	154	33,356.40	0.87 %
216.80	65	14,092.00	0.37 %
217.00	943	204,631.00	5.35 %
217.20	405	87,966.00	2.30 %
217.40	260	56,524.00	1.48 %
217.60	309	67,238.40	1.76 %
217.80	731	159,211.80	4.17 %
218.00	932	203,176.00	5.32 %
218.20	264	57,604.80	1.51 %
218.40	206	44,990.40	1.18 %
218.60	129	28,199.40	0.74 %
218.80	92	20,129.60	0.53 %
219.00	182	39,858.00	1.04 %
219.20	354	77,596.80	2.03 %
219.40	288	63,187.20	1.65 %
219.60	107	23,497.20	0.61 %
219.80	88	19,342.40	0.51 %
220.00	821	180,620.00	4.73 %
220.20	55	12,111.00	0.32 %
220.40	267	58,846.80	1.54 %
220.60	435	95,961.00	2.51 %
220.80	170	37,536.00	0.98 %
221.00	265	58,565.00	1.53 %
221.20	157	34,728.40	0.91 %
221.40	236	52,250.40	1.37 %
221.60	101	22,381.60	0.59 %
221.80	213	47,243.40	1.24 %
222.00	800	177,600.00	4.65 %
222.20	250	55,550.00	1.45 %
222.40	77	17,124.80	0.45 %
Razem:	17740	3821899.4	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	99287.5	-0.94%	06-06
WIG20	2699.8	-1.26%	06-06
WIG20 Fut	2704.0	-0.99%	06-06
WIG20USD	717.2	-1.94%	06-06
mWIG40	7614.0	-0.38%	06-06
sWIG80	28350.4	+0.36%	06-06

Notowania Świat
Dow	42762.9	+1.05%	06-06
Nasdaq	19530.0	+1.20%	06-06
Nikkei	37741.6	+0.50%	06-06
DAX	24304.5	-0.08%	06-06
Ropa WTI	64.8	+2.24%	06-06
Złoto	3312.4	-1.20%	06-06

Notowania Waluty
EUR/PLN	4.29038	+0.18%	06-06
CHF/PLN	4.58068	+0.32%	06-06
USD/PLN	3.76468	+0.61%	06-06
EUR/USD	1.13964	-0.42%	06-06
GBP/USD	1.35320	-0.31%	06-06
USD/JPY	144.786	+0.86%	06-06

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
SFINKS	0.62	32.20%
EQUNICO	0.80	16.28%
INTERSPPL	0.41	15.17%
DADELO	37.80	8.93%
ARCHICOM	46.40	8.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
COALENERG	1.82	-8.08%
MWTRADE	3.30	-7.82%
PASSUS	46.00	-7.07%
RAFAKO	0.70	-5.93%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		67 Spółek
Spada:		169 Spółek
Obrót:		3,089,023,427 PLN.

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