Transakcje spółki CCC Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CCC (CCC)

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 - CCC
Lp	Czas	Kurs	Wolumen
980	10:09:43	227.10	10
979	10:09:40	227.20	9
978	10:09:40	227.30	62
977	10:09:40	227.30	81
976	10:09:40	227.30	84
975	10:09:40	227.30	13
974	10:09:31	227.50	100
973	10:09:31	227.40	13
972	10:09:31	227.40	7
971	10:09:31	227.50	91
970	10:09:31	227.50	91
969	10:09:31	227.50	83
968	10:09:31	227.50	20
967	10:09:11	227.70	3
966	10:08:44	227.60	58
965	10:08:44	227.60	70
964	10:08:44	227.70	66
963	10:08:44	227.70	334
962	10:08:44	227.80	53
961	10:08:44	227.80	87
960	10:08:29	227.80	221
959	10:08:29	227.80	3
958	10:08:29	227.80	10
957	10:08:28	227.70	25
956	10:08:28	227.70	41
955	10:08:09	227.40	30
954	10:08:09	227.40	1
953	10:07:39	227.70	19
952	10:07:39	227.70	19
951	10:07:39	227.70	1
950	10:07:25	227.50	56
949	10:07:25	227.50	145
948	10:07:25	227.50	76
947	10:07:25	227.50	92
946	10:07:03	227.70	19
945	10:07:03	227.70	22
944	10:07:03	227.70	40
943	10:06:50	227.70	39
942	10:06:46	227.70	15
941	10:06:46	227.70	71
940	10:06:44	227.60	11
939	10:06:44	227.60	43
938	10:06:15	227.30	9
937	10:06:15	227.30	41
936	10:06:07	227.50	41
935	10:06:07	227.50	100
934	10:06:07	227.50	40
933	10:06:07	227.50	10
932	10:05:57	227.60	70
931	10:05:57	227.50	20
930	10:05:57	227.40	40
929	10:05:57	227.40	70
928	10:05:53	227.30	39
927	10:05:53	227.30	20
926	10:05:53	227.20	1
925	10:05:53	227.20	41
924	10:05:53	227.20	3
923	10:05:53	227.20	55
922	10:05:40	227.20	21
921	10:05:36	227.20	2
920	10:05:12	227.10	1
919	10:05:12	227.10	1
918	10:05:02	227.00	24
917	10:05:02	227.00	3
916	10:05:02	227.00	59
915	10:05:02	227.00	10
914	10:05:02	227.00	20
913	10:05:02	227.00	40
912	10:05:02	226.90	128
911	10:05:02	226.90	80
910	10:05:02	226.90	46
909	10:05:02	226.80	5
908	10:05:02	226.80	51
907	10:03:52	226.80	43
906	10:03:51	226.90	4
905	10:03:51	226.80	43
904	10:03:45	226.70	54
903	10:03:45	226.80	62
902	10:03:45	226.70	70
901	10:03:45	226.70	54
900	10:03:45	226.70	58
899	10:03:45	226.70	5
898	10:03:45	226.70	2
897	10:03:27	226.80	30
896	10:03:27	226.80	42
895	10:03:27	226.80	50
894	10:02:51	226.70	29
893	10:02:51	226.70	58
892	10:02:51	226.60	37
891	10:02:51	226.60	63
890	10:02:35	226.60	41
889	10:02:35	226.60	40
888	10:02:35	226.60	51
887	10:02:35	226.30	1
886	10:02:35	226.30	26
885	10:01:53	226.50	7
884	10:01:53	226.50	41
883	10:01:53	226.50	10
882	10:01:53	226.50	1
881	10:01:30	226.40	10
880	10:01:30	226.40	43
879	10:01:30	226.40	2
878	10:01:23	226.30	10
877	10:01:20	226.20	4
876	10:01:20	226.20	52
875	10:01:20	226.20	7
874	10:01:13	225.90	81
873	10:01:13	225.90	7
872	10:01:13	225.80	44
871	10:01:13	225.80	54
870	10:01:13	225.80	41
869	10:01:13	225.80	130
868	10:01:13	225.80	41
867	10:01:13	225.70	7
866	10:01:13	225.70	45
865	10:01:13	225.70	20
864	10:00:31	225.70	50
863	10:00:13	225.70	21
862	10:00:13	225.70	36
861	10:00:13	225.70	34
860	10:00:13	225.70	20
859	09:59:56	225.80	69
858	09:59:56	225.90	53
857	09:59:56	225.80	64
856	09:59:56	225.80	1
855	09:59:56	225.80	55
854	09:59:56	225.80	75
853	09:59:56	225.80	55
852	09:59:05	226.00	17
851	09:59:05	226.00	66
850	09:59:05	226.00	2
849	09:58:56	225.90	64
848	09:58:56	225.90	61
847	09:58:23	225.90	35
846	09:58:23	225.90	11
845	09:58:23	225.90	54
844	09:58:23	225.80	36
843	09:58:23	225.80	35
842	09:57:23	225.80	21
841	09:57:23	225.80	81
840	09:57:23	225.70	40
839	09:56:30	225.70	31
838	09:56:30	225.70	41
837	09:56:23	225.60	41
836	09:56:23	225.60	30
835	09:56:23	225.60	45
834	09:55:43	225.60	19
833	09:55:43	225.60	37
832	09:55:23	225.40	86
831	09:54:22	225.60	93
830	09:54:22	225.60	41
829	09:54:22	225.60	69
828	09:54:22	225.50	37
827	09:54:22	225.30	85
826	09:54:22	225.30	80
825	09:54:22	225.30	80
824	09:54:22	225.30	5
823	09:53:26	225.30	6
822	09:52:45	225.50	65
821	09:52:45	225.50	76
820	09:52:45	225.50	73
819	09:52:45	225.50	32
818	09:52:45	225.50	17
817	09:52:36	225.50	25
816	09:52:36	225.50	63
815	09:52:36	225.50	12
814	09:52:03	225.50	43
813	09:52:03	225.50	62
812	09:52:03	225.60	95
811	09:51:56	225.70	32
810	09:51:56	225.70	15
809	09:51:56	225.70	53
808	09:51:50	225.90	7
807	09:51:50	225.90	93
806	09:51:50	226.00	65
805	09:51:50	226.00	6
804	09:51:50	226.00	50
803	09:51:49	225.90	41
802	09:51:49	225.90	55
801	09:51:49	225.90	79
800	09:51:49	225.90	2
799	09:51:49	225.90	531
798	09:51:49	225.60	7
797	09:51:49	225.60	93
796	09:51:49	225.90	122
795	09:51:49	225.90	8
794	09:51:49	225.80	42
793	09:51:44	225.70	4
792	09:51:44	225.70	53
791	09:51:44	225.60	25
790	09:51:44	225.60	65
789	09:51:44	225.70	41
788	09:51:44	225.70	130
787	09:51:44	225.70	31
786	09:51:44	225.70	60
785	09:51:33	225.60	56
784	09:51:33	225.60	30
783	09:51:33	225.60	42
782	09:50:51	225.30	10
781	09:50:25	225.30	76
780	09:50:25	225.30	11
779	09:50:25	225.40	1
778	09:50:25	225.50	60
777	09:50:25	225.50	52
776	09:50:06	225.70	2
775	09:50:05	225.60	40
774	09:49:57	225.60	1
773	09:49:54	225.50	44
772	09:49:54	225.50	105
771	09:49:52	225.40	60
770	09:49:52	225.30	30
769	09:49:52	225.30	11
768	09:49:52	225.40	76
767	09:49:52	225.40	23
766	09:49:52	225.40	57
765	09:49:52	225.40	3
764	09:49:15	225.50	70
763	09:49:15	225.50	30
762	09:49:15	225.50	65
761	09:49:15	225.50	7
760	09:49:15	225.50	42
759	09:49:15	225.50	86
758	09:48:49	225.50	7
757	09:48:49	225.60	93
756	09:48:49	225.70	8
755	09:48:49	225.70	59
754	09:48:49	225.70	54
753	09:48:49	225.70	50
752	09:48:48	225.60	20
751	09:48:48	225.60	25
750	09:48:48	225.30	61
749	09:48:48	225.30	40
748	09:48:48	225.40	44
747	09:48:48	225.50	55
746	09:48:23	225.60	73
745	09:48:23	225.60	47
744	09:48:23	225.60	5
743	09:48:23	225.40	7
742	09:48:23	225.40	9
741	09:48:23	225.40	4
740	09:48:07	225.60	48
739	09:47:51	225.60	1
738	09:47:51	225.60	79
737	09:47:38	225.50	46
736	09:47:38	225.50	34
735	09:47:01	225.30	2
734	09:46:51	225.30	40
733	09:46:51	225.50	7
732	09:46:51	225.50	49
731	09:46:22	225.40	69
730	09:46:22	225.40	62
729	09:46:22	225.40	3
728	09:45:53	225.50	54
727	09:45:53	225.50	121
726	09:45:53	225.50	97
725	09:45:53	225.50	65
724	09:45:41	225.60	51
723	09:45:41	225.60	48
722	09:45:41	225.60	1
721	09:45:41	225.80	48
720	09:45:41	225.80	7
719	09:45:41	225.80	81
718	09:45:41	225.80	5
717	09:45:41	225.80	41
716	09:45:41	225.80	47
715	09:45:41	225.80	10
714	09:45:41	225.60	34
713	09:45:41	225.60	66
712	09:45:41	225.70	48
711	09:45:41	225.70	41
710	09:45:41	225.70	4
709	09:45:11	225.70	4
708	09:45:11	225.70	55
707	09:44:41	225.50	66
706	09:44:41	225.50	34
705	09:44:41	225.50	44
704	09:44:41	225.60	1
703	09:44:41	225.60	55
702	09:44:40	225.70	70
701	09:44:40	225.70	7
700	09:44:40	225.70	52
699	09:44:40	225.70	3
698	09:44:04	225.60	54
697	09:44:04	225.60	48
696	09:44:04	225.60	16
695	09:44:04	225.50	66
694	09:44:04	225.60	14
693	09:44:04	225.60	52
692	09:44:04	225.40	8
691	09:44:04	225.40	48
690	09:44:04	225.40	4
689	09:44:04	225.40	24
688	09:43:20	225.40	1
687	09:43:20	225.40	32
686	09:42:53	225.50	71
685	09:42:53	225.60	64
684	09:42:28	225.50	47
683	09:42:28	225.50	53
682	09:41:55	225.30	13
681	09:41:53	225.50	62
680	09:41:53	225.50	72
679	09:41:53	225.60	68
678	09:41:30	225.60	1
677	09:41:30	225.60	81
676	09:41:20	225.50	43
675	09:41:20	225.40	121
674	09:41:16	225.30	53
673	09:41:16	225.30	28
672	09:40:52	225.20	26
671	09:40:40	225.40	55
670	09:40:40	225.40	92
669	09:40:21	225.20	3
668	09:40:21	225.20	5
667	09:40:02	225.30	65
666	09:40:02	225.30	62
665	09:40:02	225.30	20
664	09:40:02	225.30	43
663	09:40:02	225.30	19
662	09:40:02	225.30	48
661	09:39:53	225.50	20
660	09:39:32	225.60	3
659	09:39:30	225.50	55
658	09:39:30	225.50	58
657	09:39:30	225.30	33
656	09:39:30	225.30	67
655	09:39:29	225.60	13
654	09:39:29	225.60	100
653	09:39:13	225.50	2
652	09:39:13	225.50	81
651	09:39:13	225.50	17
650	09:39:13	225.50	41
649	09:39:13	225.50	59
648	09:39:13	225.50	22
647	09:39:13	225.60	78
646	09:38:52	225.50	120
645	09:38:52	225.50	41
644	09:38:52	225.50	51
643	09:38:52	225.50	1
642	09:38:52	225.50	67
641	09:38:37	225.40	21
640	09:38:37	225.40	31
639	09:38:31	225.40	23
638	09:38:31	225.40	31
637	09:38:31	225.30	76
636	09:38:14	225.40	10
635	09:38:14	225.40	30
634	09:38:14	225.40	32
633	09:37:57	225.40	11
632	09:37:57	225.40	48
631	09:37:57	225.40	11
630	09:37:12	225.40	44
629	09:36:57	225.30	51
628	09:36:57	225.30	15
627	09:36:57	225.20	9
626	09:36:57	225.20	38
625	09:36:57	225.20	9
624	09:36:30	225.30	835
623	09:36:30	225.30	72
622	09:36:11	225.40	68
621	09:36:11	225.30	38
620	09:36:11	225.30	55
619	09:35:54	225.30	10
618	09:35:33	225.40	50
617	09:35:01	225.20	36
616	09:35:01	225.30	56
615	09:35:01	225.20	14
614	09:35:01	225.20	1
613	09:34:01	225.30	55
612	09:34:01	225.30	88
611	09:33:53	225.60	52
610	09:33:46	225.40	44
609	09:33:46	225.40	56
608	09:33:46	225.40	6
607	09:33:46	225.40	65
606	09:33:46	225.50	29
605	09:33:46	225.50	23
604	09:33:46	225.50	77
603	09:33:46	225.60	52
602	09:33:46	225.40	63
601	09:33:46	225.40	37
600	09:33:46	225.40	47
599	09:33:46	225.40	53
598	09:33:25	225.60	1
597	09:33:25	225.60	2
596	09:33:16	225.50	54
595	09:33:16	225.50	1
594	09:33:10	225.40	35
593	09:33:10	225.40	104
592	09:33:10	225.40	13
591	09:33:10	225.40	43
590	09:33:10	225.40	31
589	09:32:52	225.40	20
588	09:32:25	225.40	1
587	09:32:17	225.30	57
586	09:32:17	225.30	15
585	09:32:16	225.30	61
584	09:31:57	225.60	29
583	09:31:57	225.50	67
582	09:31:57	225.30	4
581	09:31:55	225.20	69
580	09:31:55	225.20	75
579	09:31:55	225.20	73
578	09:31:55	225.20	71
577	09:31:55	225.20	1577
576	09:31:55	225.20	40
575	09:31:30	225.00	48
574	09:31:30	225.00	111
573	09:31:30	225.00	1
572	09:31:30	225.00	3
571	09:31:30	224.90	42
570	09:31:30	224.90	6
569	09:31:30	224.90	70
568	09:31:27	224.80	48
567	09:31:27	224.80	3
566	09:31:25	224.60	65
565	09:31:25	224.50	71
564	09:31:25	224.50	121
563	09:31:25	224.50	65
562	09:31:10	224.40	48
561	09:31:09	224.20	52
560	09:31:09	224.20	48
559	09:31:01	224.50	48
558	09:31:01	224.50	60
557	09:31:01	224.50	4
556	09:30:57	224.30	1
555	09:30:57	224.30	84
554	09:30:57	224.20	49
553	09:30:57	224.20	56
552	09:30:57	224.20	55
551	09:30:53	224.00	50
550	09:30:53	223.90	50
549	09:30:53	223.90	95
548	09:30:46	223.90	59
547	09:30:46	224.00	130
546	09:30:46	223.90	4
545	09:30:46	224.00	289
544	09:30:46	224.00	211
543	09:30:46	224.00	489
542	09:30:44	224.20	84
541	09:30:44	224.30	50
540	09:30:44	224.30	34
539	09:30:43	224.30	50
538	09:30:43	224.80	50
537	09:30:43	224.60	61
536	09:30:43	224.60	49
535	09:30:42	224.80	35
534	09:30:42	224.80	65
533	09:30:42	224.80	100
532	09:30:42	224.80	27
531	09:30:42	224.80	73
530	09:30:42	224.70	44
529	09:30:42	224.70	56
528	09:30:42	224.80	49
527	09:30:42	224.80	49
526	09:30:42	224.80	2
525	09:30:42	224.80	74
524	09:30:42	224.80	1
523	09:30:42	225.00	25
522	09:30:24	225.00	45
521	09:30:24	225.00	49
520	09:30:24	225.00	33
519	09:30:24	225.00	8
518	09:30:24	225.00	50
517	09:30:24	225.00	2
516	09:30:22	224.70	1
515	09:30:14	224.80	70
514	09:30:14	224.80	55
513	09:30:14	224.70	50
512	09:30:14	224.70	64
511	09:30:14	224.50	908
510	09:30:12	224.40	5
509	09:30:12	224.40	59
508	09:30:11	224.60	78
507	09:30:11	224.50	92
506	09:29:41	224.80	20
505	09:29:39	224.60	3
504	09:29:39	224.60	6
503	09:29:39	224.60	26
502	09:29:39	224.60	12
501	09:29:39	224.60	30
500	09:29:29	224.60	40
499	09:29:18	224.50	49
498	09:29:16	224.50	1
497	09:29:16	224.50	5
496	09:28:18	224.50	61
495	09:28:18	224.40	83
494	09:28:18	224.40	127
493	09:28:18	224.50	70
492	09:28:03	224.70	55
491	09:28:03	224.70	59
490	09:28:03	224.80	68
489	09:27:03	224.60	100
488	09:27:03	224.60	90
487	09:27:03	224.60	10
486	09:27:02	224.60	7
485	09:27:02	224.70	70
484	09:27:02	224.70	23
483	09:27:02	224.70	100
482	09:26:53	224.70	80
481	09:26:53	224.80	54
480	09:26:53	224.80	66
479	09:26:53	224.80	100
478	09:26:33	224.90	74
477	09:26:33	224.90	76
476	09:26:27	224.80	74
475	09:26:27	224.70	3
474	09:26:27	224.70	8
473	09:25:43	224.70	90
472	09:25:43	224.70	3
471	09:25:33	224.60	10
470	09:25:33	224.50	89
469	09:25:33	224.50	54
468	09:25:33	224.50	47
467	09:25:33	224.50	8
466	09:25:33	224.40	87
465	09:25:33	224.20	506
464	09:25:33	224.20	220
463	09:25:11	224.00	11
462	09:25:11	224.00	63
461	09:25:11	224.00	57
460	09:24:51	224.10	60
459	09:24:49	224.20	60
458	09:24:49	224.20	85
457	09:24:49	224.30	129
456	09:24:08	224.30	109
455	09:24:08	224.30	152
454	09:24:08	224.30	130
453	09:24:08	224.20	46
452	09:23:16	224.00	2
451	09:23:16	224.00	500
450	09:23:16	224.10	126
449	09:23:16	224.20	59
448	09:23:16	224.20	63
447	09:23:16	224.20	72
446	09:23:16	224.30	72
445	09:23:03	224.30	72
444	09:22:52	224.50	42
443	09:22:43	224.80	50
442	09:22:37	225.20	293
441	09:22:37	225.10	63
440	09:22:37	225.10	62
439	09:22:37	225.10	58
438	09:22:37	225.10	1
437	09:22:03	225.10	34
436	09:22:03	225.10	11
435	09:22:03	225.10	3
434	09:22:03	225.10	54
433	09:21:34	225.00	39
432	09:21:34	225.00	1
431	09:21:03	225.00	60
430	09:21:03	225.00	129
429	09:20:53	225.10	49
428	09:20:53	225.10	20
427	09:20:53	225.00	51
426	09:20:53	225.00	4
425	09:20:53	225.00	6
424	09:20:53	224.90	100
423	09:20:53	224.90	74
422	09:20:53	224.90	90
421	09:20:53	224.90	31
420	09:20:53	224.90	27
419	09:20:53	224.90	94
418	09:20:03	224.80	44
417	09:20:03	224.80	50
416	09:19:53	224.40	66
415	09:19:53	224.60	42
414	09:19:53	224.60	49
413	09:19:53	224.60	87
412	09:19:53	224.60	52
411	09:19:53	224.60	3
410	09:19:42	224.30	1
409	09:19:23	224.40	274
408	09:19:06	224.50	112
407	09:19:06	224.40	72
406	09:19:06	224.40	114
405	09:18:43	224.50	55
404	09:18:34	224.30	54
403	09:18:33	224.20	79
402	09:18:33	224.20	2
401	09:18:33	224.10	65
400	09:18:33	224.00	30
399	09:18:33	224.00	42
398	09:18:33	224.00	48
397	09:18:33	224.00	107
396	09:18:33	224.00	30
395	09:18:24	223.80	57
394	09:18:24	223.50	67
393	09:18:24	223.60	25
392	09:18:24	223.60	8
391	09:18:24	223.80	65
390	09:18:24	223.80	32
389	09:18:24	223.80	100
388	09:17:48	223.90	54
387	09:17:48	223.80	514
386	09:17:43	223.60	8
385	09:17:41	223.80	20
384	09:17:41	223.80	42
383	09:17:41	223.80	15
382	09:17:41	223.80	29
381	09:17:41	223.80	13
380	09:17:26	223.80	51
379	09:17:26	223.80	4
378	09:17:26	223.80	6
377	09:17:19	224.10	54
376	09:17:19	224.00	61
375	09:17:19	224.00	8
374	09:16:53	224.10	50
373	09:16:50	224.00	1
372	09:16:46	224.10	6
371	09:16:46	224.10	61
370	09:16:44	224.20	66
369	09:16:44	224.30	65
368	09:16:24	224.40	113
367	09:16:24	224.50	64
366	09:15:46	224.80	21
365	09:15:46	224.80	3
364	09:15:26	225.10	2
363	09:15:26	225.00	58
362	09:15:26	224.80	81
361	09:15:26	224.80	1
360	09:15:26	224.80	68
359	09:15:26	225.00	67
358	09:15:26	225.00	20
357	09:14:44	224.80	25
356	09:14:24	225.20	20
355	09:14:22	224.80	5
354	09:14:15	225.00	152
353	09:14:15	225.00	126
352	09:14:15	225.00	80
351	09:14:15	225.00	81
350	09:14:15	225.10	116
349	09:14:15	225.10	18
348	09:14:13	225.40	2
347	09:14:00	225.10	21
346	09:14:00	225.10	2
345	09:14:00	225.10	55
344	09:13:54	224.70	86
343	09:13:54	224.80	69
342	09:13:54	224.80	6
341	09:13:54	224.80	4
340	09:13:53	224.90	71
339	09:13:53	224.90	82
338	09:13:53	225.00	123
337	09:13:53	225.00	61
336	09:13:53	225.00	39
335	09:13:34	225.50	35
334	09:13:34	225.50	60
333	09:13:34	225.50	40
332	09:12:55	225.70	10
331	09:12:55	225.80	84
330	09:12:55	225.80	137
329	09:12:55	225.80	97
328	09:12:55	225.90	68
327	09:12:45	226.00	60
326	09:12:45	226.00	11
325	09:12:45	226.00	10
324	09:12:44	226.30	21
323	09:12:44	226.30	76
322	09:12:44	226.00	12
321	09:12:44	226.00	10
320	09:12:44	226.00	9
319	09:12:44	226.00	8
318	09:12:44	226.00	50
317	09:12:44	226.00	8
316	09:12:44	226.00	1
315	09:12:37	226.00	4
314	09:12:36	226.00	1
313	09:12:18	226.00	1
312	09:12:18	225.90	19
311	09:11:54	225.70	44
310	09:11:54	225.70	15
309	09:11:53	225.70	19
308	09:11:53	225.70	3
307	09:11:44	225.60	2
306	09:11:43	225.60	75
305	09:11:43	225.60	32
304	09:11:43	225.60	28
303	09:11:43	225.60	13
302	09:11:43	225.60	10
301	09:11:43	225.60	10
300	09:11:29	225.50	17
299	09:11:29	225.50	17
298	09:11:29	225.50	46
297	09:11:29	225.50	15
296	09:11:29	225.30	17
295	09:11:29	225.50	47
294	09:11:29	225.50	23
293	09:11:29	225.50	12
292	09:11:29	225.30	18
291	09:11:10	225.50	8
290	09:11:10	225.30	9
289	09:11:10	225.30	9
288	09:10:59	225.30	1
287	09:10:59	225.30	8
286	09:10:53	224.90	39
285	09:10:42	225.30	33
284	09:10:42	225.20	18
283	09:10:42	225.20	63
282	09:10:42	225.00	19
281	09:10:42	225.00	2
280	09:10:42	225.00	5
279	09:10:26	225.00	15
278	09:09:42	225.00	19
277	09:09:42	224.90	65
276	09:09:42	224.70	84
275	09:09:42	224.90	14
274	09:09:42	224.90	41
273	09:09:42	224.90	10
272	09:09:32	224.90	15
271	09:09:19	224.90	2
270	09:09:02	224.90	1
269	09:08:52	225.00	16
268	09:08:52	224.90	29
267	09:08:42	225.30	9
266	09:08:42	225.30	56
265	09:08:42	225.30	59
264	09:08:42	225.00	23
263	09:08:42	224.90	89
262	09:08:42	225.00	6
261	09:08:42	225.00	20
260	09:08:42	225.00	8
259	09:08:42	225.00	59
258	09:08:42	225.00	7
257	09:07:42	224.60	66
256	09:07:42	224.70	30
255	09:07:42	224.70	20
254	09:07:42	224.70	19
253	09:07:36	224.70	23
252	09:06:51	224.20	22
251	09:06:51	224.20	1
250	09:06:42	224.60	64
249	09:06:42	224.70	81
248	09:06:41	225.00	5
247	09:06:26	224.80	25
246	09:06:26	224.50	3
245	09:06:26	224.40	57
244	09:06:26	224.30	71
243	09:06:26	224.20	29
242	09:06:12	224.00	106
241	09:06:12	224.00	101
240	09:06:12	224.00	25
239	09:05:36	224.30	63
238	09:05:36	224.40	96
237	09:05:36	224.30	10
236	09:05:36	224.30	50
235	09:05:16	224.60	1
234	09:05:02	224.50	35
233	09:05:02	224.50	73
232	09:05:02	224.40	42
231	09:04:48	224.20	63
230	09:04:48	224.20	1
229	09:04:48	224.20	45
228	09:04:48	224.20	13
227	09:04:48	224.20	29
226	09:04:48	224.20	2
225	09:04:48	224.20	76
224	09:04:48	224.00	100
223	09:04:48	224.00	55
222	09:04:48	224.00	104
221	09:04:48	224.00	4
220	09:04:41	224.10	59
219	09:04:21	224.10	10
218	09:04:19	224.10	47
217	09:04:19	224.10	14
216	09:04:19	224.10	45
215	09:04:19	223.90	61
214	09:04:19	224.00	65
213	09:04:19	224.10	42
212	09:04:19	224.10	49
211	09:04:19	224.10	30
210	09:04:19	224.10	25
209	09:04:06	223.90	65
208	09:04:06	223.90	2
207	09:04:06	223.80	44
206	09:04:06	223.80	99
205	09:04:06	223.80	20
204	09:03:53	223.60	75
203	09:03:53	223.60	35
202	09:03:53	223.60	119
201	09:03:53	223.60	10
200	09:03:53	223.60	28
199	09:03:53	223.60	8
198	09:03:53	223.60	88
197	09:03:53	223.60	15
196	09:03:53	223.60	42
195	09:03:53	223.60	6
194	09:03:53	223.60	82
193	09:03:53	223.60	5
192	09:03:53	223.60	42
191	09:03:53	223.60	20
190	09:03:53	223.60	33
189	09:03:16	223.70	1
188	09:03:16	223.60	21
187	09:03:16	223.60	4
186	09:03:05	223.00	1
185	09:03:05	223.10	78
184	09:03:05	223.10	3
183	09:03:03	224.00	50
182	09:03:03	224.00	7
181	09:03:03	224.00	63
180	09:03:03	224.00	22
179	09:03:00	224.30	100
178	09:03:00	224.30	127
177	09:02:59	224.60	110
176	09:02:59	224.50	126
175	09:02:59	224.50	85
174	09:02:59	224.60	56
173	09:02:57	224.70	25
172	09:02:57	224.70	30
171	09:02:57	224.70	41
170	09:02:57	224.40	19
169	09:02:39	224.40	10
168	09:02:39	224.40	34
167	09:02:39	224.40	7
166	09:02:39	224.40	4
165	09:02:39	224.40	1
164	09:02:33	224.70	1
163	09:02:29	224.60	20
162	09:02:26	224.60	22
161	09:02:26	224.10	8
160	09:02:26	224.10	8
159	09:02:26	224.10	7
158	09:02:26	224.10	8
157	09:02:26	224.10	8
156	09:02:25	224.20	16
155	09:02:25	224.10	8
154	09:02:25	224.20	7
153	09:02:25	224.30	58
152	09:02:25	224.30	8
151	09:02:24	224.20	32
150	09:02:24	224.20	7
149	09:02:24	224.70	12
148	09:02:24	224.60	8
147	09:02:22	224.40	2
146	09:02:19	224.20	3
145	09:02:19	224.10	2
144	09:02:15	224.10	26
143	09:02:08	224.10	7
142	09:02:08	224.10	8
141	09:02:08	224.10	42
140	09:02:08	224.10	74
139	09:02:08	224.10	19
138	09:02:02	223.80	16
137	09:02:02	223.80	8
136	09:02:02	223.90	92
135	09:02:02	223.90	16
134	09:02:01	223.70	32
133	09:02:01	223.80	68
132	09:01:59	224.10	20
131	09:01:54	223.80	75
130	09:01:53	223.80	75
129	09:01:42	223.60	15
128	09:01:42	223.60	16
127	09:01:41	223.60	8
126	09:01:41	223.70	40
125	09:01:41	223.70	8
124	09:01:41	224.00	228
123	09:01:41	223.90	13
122	09:01:40	223.40	15
121	09:01:40	223.40	17
120	09:01:40	223.40	7
119	09:01:39	223.40	23
118	09:01:39	223.70	18
117	09:01:39	223.70	114
116	09:01:39	223.70	16
115	09:01:29	223.40	10
114	09:01:29	223.50	90
113	09:01:29	223.80	200
112	09:01:29	223.40	25
111	09:01:29	223.50	75
110	09:01:27	223.80	7
109	09:01:27	223.60	81
108	09:01:27	223.60	18
107	09:01:21	223.20	40
106	09:01:21	223.20	25
105	09:01:21	223.30	75
104	09:01:21	223.50	10
103	09:01:21	223.40	42
102	09:01:21	223.40	65
101	09:01:07	222.90	33
100	09:01:07	223.00	63
99	09:01:07	223.00	4
98	09:01:03	223.00	12
97	09:01:03	223.30	88
96	09:01:03	223.30	19
95	09:01:03	223.10	64
94	09:01:03	223.10	35
93	09:01:03	223.10	37
92	09:01:03	223.20	63
91	09:00:50	223.50	46
90	09:00:50	223.50	75
89	09:00:50	223.50	47
88	09:00:42	223.00	5
87	09:00:38	223.20	89
86	09:00:38	223.20	30
85	09:00:38	223.20	43
84	09:00:38	223.20	74
83	09:00:38	223.00	63
82	09:00:37	223.10	65
81	09:00:37	223.00	58
80	09:00:28	223.00	1
79	09:00:28	223.00	2
78	09:00:21	223.00	136
77	09:00:21	222.90	83
76	09:00:21	223.10	4
75	09:00:21	223.10	54
74	09:00:21	223.10	54
73	09:00:21	223.00	160
72	09:00:21	223.00	68
71	09:00:15	223.00	1
70	09:00:15	223.00	5
69	09:00:15	223.00	10
68	09:00:05	223.40	4
67	09:00:05	223.50	1
66	09:00:05	223.60	6
65	09:00:05	223.70	38
64	09:00:05	223.80	14
63	09:00:05	223.90	59
62	09:00:05	223.90	58
61	09:00:05	223.90	54
60	09:00:05	223.90	23
59	09:00:05	223.90	5
58	09:00:05	224.00	58
57	09:00:02	224.00	47
56	09:00:02	224.00	44
55	09:00:02	224.00	1
54	09:00:02	224.00	20
53	09:00:02	224.00	127
52	09:00:00	224.30	1
51	09:00:00	224.00	48
50	09:00:00	224.00	47
49	09:00:00	224.10	5
48	09:00:00	224.10	1
47	09:00:00	224.10	2
46	09:00:00	224.10	5
45	09:00:00	224.10	17
44	09:00:00	224.10	30
43	09:00:00	224.10	3
42	09:00:00	224.10	2
41	09:00:00	224.10	48
40	09:00:00	224.10	52
39	09:00:00	224.10	1
38	09:00:00	224.10	30
37	09:00:00	224.10	17
36	09:00:00	224.10	6
35	09:00:00	224.10	1
34	09:00:00	224.10	13
33	09:00:00	224.10	2
32	09:00:00	224.10	2
31	09:00:00	224.10	16
30	09:00:00	224.10	6
29	09:00:00	224.10	15
28	09:00:00	224.10	17
27	09:00:00	224.10	12
26	09:00:00	224.10	50
25	09:00:00	224.10	8
24	09:00:00	224.10	51
23	09:00:00	224.10	5
22	09:00:00	224.10	48
21	09:00:00	224.10	23
20	09:00:00	224.10	82
19	09:00:00	224.10	10
18	09:00:00	224.10	50
17	09:00:00	224.10	3
16	09:00:00	224.10	14
15	09:00:00	224.10	13
14	09:00:00	224.10	6
13	09:00:00	224.10	12
12	09:00:00	224.10	4
11	09:00:00	224.10	4
10	09:00:00	224.10	6
9	09:00:00	224.10	5
8	09:00:00	224.10	8
7	09:00:00	224.10	2
6	09:00:00	224.10	6
5	09:00:00	224.10	11
4	09:00:00	224.10	2
3	09:00:00	224.10	1
2	09:00:00	224.10	3
1	09:00:00	224.10	1
0	09:00:00	224.10	3

Historia Transakcji spółki - CCC
Lp	Wolumen	Wartość	%
222.90	116	25,856.40	0.24 %
223.00	589	131,347.00	1.24 %
223.10	394	87,901.40	0.83 %
223.20	364	81,244.80	0.77 %
223.30	182	40,640.60	0.38 %
223.40	208	46,467.20	0.44 %
223.50	411	91,858.50	0.87 %
223.60	818	182,904.80	1.73 %
223.70	267	59,727.90	0.56 %
223.80	1574	352,261.20	3.33 %
223.90	710	158,969.00	1.50 %
224.00	3451	773,024.00	7.31 %
224.10	1722	385,900.20	3.65 %
224.20	1948	436,741.60	4.13 %
224.30	1491	334,431.30	3.16 %
224.40	1320	296,208.00	2.80 %
224.50	2348	527,126.00	4.98 %
224.60	1167	262,108.20	2.48 %
224.70	1158	260,202.60	2.46 %
224.80	1535	345,068.00	3.26 %
224.90	1142	256,835.80	2.43 %
225.00	1676	377,100.00	3.56 %
225.10	569	128,081.90	1.21 %
225.20	2440	549,488.00	5.19 %
225.30	2695	607,183.50	5.74 %
225.40	1919	432,542.60	4.09 %
225.50	3365	758,807.50	7.17 %
225.60	2374	535,574.40	5.06 %
225.70	1312	296,118.40	2.80 %
225.80	1401	316,345.80	2.99 %
225.90	1391	314,226.90	2.97 %
226.00	391	88,366.00	0.84 %
226.20	63	14,250.60	0.13 %
226.30	134	30,324.20	0.29 %
226.40	55	12,452.00	0.12 %
226.50	59	13,363.50	0.13 %
226.60	232	52,571.20	0.50 %
226.70	330	74,811.00	0.71 %
226.80	326	73,936.80	0.70 %
226.90	258	58,540.20	0.55 %
227.00	156	35,412.00	0.33 %
227.10	12	2,725.20	0.03 %
227.20	132	29,990.40	0.28 %
227.30	349	79,327.70	0.75 %
227.40	161	36,611.40	0.35 %
227.50	965	219,537.50	2.08 %
227.60	252	57,355.20	0.54 %
227.70	714	162,577.80	1.54 %
227.80	374	85,197.20	0.81 %
Razem:	47020	10579643.4	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103143.9	-0.65%	10:09
WIG20	2811.4	-0.71%	10:24
WIG20 Fut	2820.0	-0.70%	10:09
WIG20USD	744.2	-0.71%	10:09
mWIG40	7994.3	-0.52%	10:09
sWIG80	29010.2	-0.50%	10:09

Notowania Świat
Dow	42051.1	-0.21%	05-14
SP500 Fut	5878.0	-0.52%	10:14
Nikkei	37755.5	-0.98%	8:45
DAX	23462.8	-0.27%	10:09
Ropa WTI	61.2	-3.06%	10:24
Złoto	3150.7	-0.84%	10:24

Notowania Waluty
EUR/PLN	4.23131	+0.01%	10:24
CHF/PLN	4.51127	+0.34%	10:24
USD/PLN	3.77860	-0.17%	10:24
EUR/USD	1.11981	+0.19%	10:24
GBP/USD	1.32787	+0.13%	10:24
USD/JPY	145.816	-0.56%	10:24

Forum
» 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]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
ZEPAK	27.30	9.20%
EQUNICO	0.67	6.39%
XPLUS	4.20	6.33%
CELTIC	4.20	6.06%
GAMFACTOR	11.65	5.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.59	-11.21%
NTCAPITAL	0.65	-10.96%
EUROCASH	10.13	-10.59%
MWTRADE	3.32	-7.26%
Więcej ...
Rośnie:		107 Spółek
Bez zmian:		81 Spółek
Spada:		170 Spółek
Obrót:		242,159,655 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