Transakcje spółki CDPROJEKT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CDPROJEKT (CDR)

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 - CDR
Lp	Czas	Kurs	Wolumen
1224	10:06:52	232.00	15
1223	10:06:52	232.10	143
1222	10:06:52	232.10	11
1221	10:06:52	232.10	50
1220	10:06:52	232.10	11
1219	10:06:52	232.10	35
1218	10:06:51	232.20	25
1217	10:06:51	232.20	10
1216	10:06:51	232.20	8
1215	10:06:15	231.90	3
1214	10:06:12	232.00	31
1213	10:06:12	232.00	11
1212	10:06:12	232.00	24
1211	10:06:12	232.00	3
1210	10:06:09	232.00	2
1209	10:06:02	232.20	18
1208	10:06:02	232.20	1
1207	10:06:02	232.20	9
1206	10:06:02	232.10	5
1205	10:06:02	232.10	11
1204	10:06:00	232.00	5
1203	10:05:58	232.20	27
1202	10:05:58	232.10	5
1201	10:05:58	232.10	11
1200	10:05:54	232.00	6
1199	10:05:45	232.20	35
1198	10:05:45	232.00	9
1197	10:05:39	232.00	32
1196	10:05:39	232.00	10
1195	10:05:36	232.00	33
1194	10:05:36	231.90	11
1193	10:05:09	231.70	9
1192	10:05:08	231.80	1
1191	10:05:05	231.90	25
1190	10:05:05	231.90	16
1189	10:05:03	231.90	23
1188	10:05:03	231.90	21
1187	10:04:59	231.60	39
1186	10:04:59	231.60	17
1185	10:04:59	231.70	10
1184	10:04:36	231.40	14
1183	10:04:36	231.40	5
1182	10:04:36	231.40	4
1181	10:04:36	231.40	6
1180	10:04:36	231.50	35
1179	10:04:36	231.60	35
1178	10:04:36	231.60	19
1177	10:04:36	231.70	14
1176	10:04:36	231.80	18
1175	10:04:36	231.80	180
1174	10:04:36	231.80	40
1173	10:04:36	231.80	19
1172	10:04:36	231.90	11
1171	10:04:35	231.80	18
1170	10:04:35	231.90	11
1169	10:04:35	231.90	15
1168	10:04:27	232.00	2
1167	10:04:15	232.10	43
1166	10:03:47	232.00	36
1165	10:03:47	232.00	41
1164	10:03:47	232.00	5
1163	10:03:36	232.00	40
1162	10:03:36	232.00	6
1161	10:03:25	232.10	13
1160	10:03:25	232.10	34
1159	10:03:19	232.20	42
1158	10:03:17	232.20	43
1157	10:03:16	232.20	32
1156	10:03:16	232.20	13
1155	10:03:15	232.30	5
1154	10:03:15	232.30	5
1153	10:03:15	232.20	275
1152	10:03:15	232.20	1000
1151	10:03:15	232.20	43
1150	10:02:59	232.20	44
1149	10:02:48	231.90	28
1148	10:02:46	231.90	1
1147	10:02:39	232.00	3
1146	10:02:39	232.00	42
1145	10:02:39	232.00	4
1144	10:02:36	232.20	3
1143	10:02:36	232.10	37
1142	10:02:36	232.10	2
1141	10:02:36	232.10	55
1140	10:02:36	232.20	37
1139	10:02:36	232.20	2
1138	10:02:36	232.30	10
1137	10:02:36	232.30	37
1136	10:02:36	232.60	9
1135	10:02:36	232.40	23
1134	10:02:36	232.30	8
1133	10:02:36	232.30	2
1132	10:02:28	232.20	1
1131	10:02:28	232.20	5
1130	10:02:28	232.20	5
1129	10:02:23	232.30	1
1128	10:02:12	232.20	9
1127	10:02:07	232.10	2
1126	10:02:07	232.00	3
1125	10:02:07	232.00	5
1124	10:02:07	232.00	16
1123	10:02:07	232.00	27
1122	10:01:50	232.00	3
1121	10:01:50	232.00	15
1120	10:01:50	231.90	25
1119	10:01:43	231.90	100
1118	10:01:34	231.90	3
1117	10:01:34	231.90	97
1116	10:01:34	232.00	15
1115	10:01:24	231.90	4
1114	10:01:24	231.90	12
1113	10:01:24	231.90	4
1112	10:01:22	231.90	100
1111	10:01:22	231.90	13
1110	10:01:11	231.90	40
1109	10:01:11	231.90	14
1108	10:00:49	231.90	15
1107	10:00:47	232.00	50
1106	10:00:47	232.00	8
1105	10:00:47	232.00	48
1104	10:00:47	232.00	44
1103	10:00:47	231.80	7
1102	10:00:47	231.80	8
1101	10:00:29	231.60	6
1100	10:00:28	231.80	42
1099	10:00:28	231.80	1
1098	10:00:27	231.70	18
1097	10:00:27	231.70	8
1096	10:00:23	231.70	42
1095	10:00:11	231.70	39
1094	10:00:11	231.70	31
1093	10:00:11	231.70	27
1092	10:00:05	231.60	15
1091	10:00:04	231.60	41
1090	10:00:03	231.60	41
1089	10:00:03	231.40	34
1088	10:00:03	231.50	16
1087	09:59:54	231.60	20
1086	09:59:49	231.70	18
1085	09:59:49	231.80	33
1084	09:59:49	231.80	13
1083	09:59:49	231.80	2
1082	09:59:49	231.80	1
1081	09:59:49	231.90	30
1080	09:59:49	231.90	30
1079	09:59:48	232.00	10
1078	09:59:48	232.00	10
1077	09:59:48	232.00	10
1076	09:59:48	232.00	15
1075	09:59:48	232.00	58
1074	09:59:29	232.10	18
1073	09:59:29	232.10	36
1072	09:58:56	232.20	1
1071	09:58:24	232.10	4
1070	09:58:24	232.10	20
1069	09:58:23	232.10	7
1068	09:58:23	232.10	15
1067	09:58:23	232.10	42
1066	09:58:23	232.10	16
1065	09:58:20	232.40	27
1064	09:58:20	232.30	6
1063	09:58:20	232.30	10
1062	09:58:05	232.20	15
1061	09:58:05	232.20	39
1060	09:57:20	232.10	4
1059	09:57:07	232.30	5
1058	09:57:07	232.20	36
1057	09:57:07	232.10	2
1056	09:57:07	232.10	5
1055	09:57:02	232.20	43
1054	09:56:41	232.20	21
1053	09:56:39	232.00	13
1052	09:56:38	232.10	42
1051	09:56:31	231.80	10
1050	09:56:31	231.80	27
1049	09:56:00	232.30	11
1048	09:55:48	232.00	4
1047	09:55:48	232.00	25
1046	09:55:41	232.20	10
1045	09:55:41	232.00	1
1044	09:55:41	232.00	20
1043	09:55:41	231.90	12
1042	09:55:13	231.80	16
1041	09:55:11	232.00	17
1040	09:55:11	232.00	7
1039	09:55:11	232.00	43
1038	09:54:33	232.00	24
1037	09:54:33	231.80	20
1036	09:54:28	231.80	42
1035	09:54:16	231.60	10
1034	09:54:16	231.60	44
1033	09:54:16	231.60	46
1032	09:54:04	231.80	44
1031	09:53:36	231.60	4
1030	09:53:31	231.70	17
1029	09:53:31	231.70	6
1028	09:53:31	231.70	14
1027	09:53:31	231.50	5
1026	09:53:23	231.70	6
1025	09:53:23	231.60	10
1024	09:53:23	231.50	5
1023	09:53:23	231.50	22
1022	09:53:11	231.30	2
1021	09:53:00	231.60	10
1020	09:53:00	231.60	1
1019	09:53:00	231.50	31
1018	09:53:00	231.50	1
1017	09:53:00	231.50	1
1016	09:52:55	231.40	20
1015	09:52:54	231.30	5
1014	09:52:54	231.30	16
1013	09:52:54	231.30	129
1012	09:52:49	231.60	1
1011	09:52:48	231.70	25
1010	09:52:48	231.60	9
1009	09:52:48	231.50	8
1008	09:52:44	231.50	2
1007	09:52:39	231.30	21
1006	09:52:36	231.40	24
1005	09:52:36	231.40	4
1004	09:52:25	231.50	29
1003	09:52:25	231.50	14
1002	09:52:15	231.50	43
1001	09:52:11	231.50	32
1000	09:52:11	231.50	253
999	09:52:11	231.50	10
998	09:52:11	231.50	13
997	09:52:11	231.60	32
996	09:52:11	231.60	2
995	09:52:00	231.80	23
994	09:52:00	231.70	21
993	09:51:47	231.70	17
992	09:51:47	231.70	50
991	09:51:47	231.70	33
990	09:51:44	231.70	2
989	09:51:34	231.70	4
988	09:51:34	231.70	4
987	09:51:34	231.70	20
986	09:51:34	231.70	20
985	09:50:55	232.00	1
984	09:50:41	232.00	2
983	09:50:08	231.90	31
982	09:49:57	231.70	108
981	09:49:57	231.70	24
980	09:49:53	231.90	17
979	09:49:53	231.90	17
978	09:49:51	232.20	4
977	09:49:51	232.10	4
976	09:49:51	232.00	17
975	09:49:51	232.00	13
974	09:49:51	231.90	4
973	09:49:51	231.80	386
972	09:49:51	231.80	742
971	09:49:51	231.80	237
970	09:49:51	231.80	43
969	09:49:50	231.80	32
968	09:49:50	231.80	17
967	09:49:49	232.00	37
966	09:49:49	231.90	5
965	09:49:43	231.90	42
964	09:49:34	231.70	18
963	09:49:09	231.80	42
962	09:49:09	231.80	8
961	09:49:00	232.00	22
960	09:49:00	232.00	13
959	09:49:00	232.10	18
958	09:49:00	232.10	32
957	09:49:00	232.20	18
956	09:49:00	232.20	4
955	09:48:54	232.10	17
954	09:48:54	232.10	3
953	09:48:54	232.10	1
952	09:48:48	232.00	50
951	09:48:48	232.00	50
950	09:48:28	231.80	2
949	09:48:24	231.90	3
948	09:48:24	231.90	25
947	09:48:24	231.90	9
946	09:48:23	231.80	2
945	09:48:23	231.80	44
944	09:48:23	231.80	5
943	09:48:23	231.80	6
942	09:48:21	231.60	6
941	09:48:12	231.60	15
940	09:48:07	231.70	11
939	09:48:07	231.70	1
938	09:48:01	231.40	15
937	09:47:43	231.50	85
936	09:47:43	231.50	69
935	09:47:43	231.30	1
934	09:47:41	231.30	20
933	09:47:41	231.10	20
932	09:47:41	231.10	35
931	09:47:41	231.10	36
930	09:47:41	231.20	35
929	09:47:41	231.20	5
928	09:47:41	231.20	13
927	09:47:41	231.20	5
926	09:47:41	231.30	33
925	09:47:41	231.30	10
924	09:47:41	231.30	10
923	09:47:41	231.40	10
922	09:47:41	231.40	4
921	09:47:41	231.40	2
920	09:47:41	231.40	174
919	09:47:41	231.40	42
918	09:47:41	231.50	20
917	09:47:41	231.50	46
916	09:47:30	231.60	11
915	09:47:30	231.60	57
914	09:47:02	231.60	7
913	09:47:02	231.60	28
912	09:46:59	231.70	9
911	09:46:59	231.70	1
910	09:46:35	231.60	38
909	09:46:25	231.60	9
908	09:46:25	231.60	36
907	09:46:25	231.60	8
906	09:45:59	231.40	5
905	09:45:43	231.40	52
904	09:45:43	231.40	80
903	09:45:34	231.30	526
902	09:45:34	231.40	169
901	09:45:31	231.40	2
900	09:45:31	231.40	32
899	09:45:31	231.40	11
898	09:45:31	231.40	29
897	09:45:31	231.40	8
896	09:45:19	231.30	67
895	09:45:19	231.30	2
894	09:45:15	231.40	27
893	09:45:09	231.50	1
892	09:45:09	231.30	1
891	09:45:09	231.40	34
890	09:45:09	231.50	10
889	09:45:09	231.50	36
888	09:45:09	231.70	2
887	09:45:07	231.80	21
886	09:45:07	231.80	10
885	09:45:07	231.80	2
884	09:45:07	231.80	18
883	09:45:07	231.80	32
882	09:44:59	231.90	41
881	09:44:59	231.90	11
880	09:44:59	231.90	29
879	09:44:59	231.90	59
878	09:44:42	232.00	2
877	09:44:42	232.00	10
876	09:44:42	232.00	99
875	09:44:42	232.00	6
874	09:44:42	232.00	110
873	09:44:42	232.10	40
872	09:44:42	232.10	13
871	09:44:42	232.10	10
870	09:44:21	232.20	6
869	09:44:20	232.20	10
868	09:44:20	232.20	34
867	09:44:20	232.20	10
866	09:44:20	232.20	3
865	09:44:20	232.20	31
864	09:44:20	232.20	10
863	09:44:20	232.20	3
862	09:44:20	232.20	7
861	09:44:20	232.20	10
860	09:43:54	232.30	13
859	09:43:54	232.30	2
858	09:43:54	232.30	10
857	09:43:54	232.30	20
856	09:43:34	232.50	5
855	09:43:34	232.50	1
854	09:43:34	232.50	37
853	09:43:34	232.50	9
852	09:42:47	232.20	5
851	09:42:47	232.20	194
850	09:42:46	232.20	10
849	09:42:46	232.20	10
848	09:42:36	232.30	10
847	09:42:36	232.30	14
846	09:42:36	232.30	3
845	09:42:32	232.40	2
844	09:42:32	232.40	8
843	09:42:32	232.40	2
842	09:42:32	232.40	9
841	09:42:32	232.40	39
840	09:42:32	232.40	15
839	09:42:05	232.60	11
838	09:41:55	232.50	5
837	09:41:30	232.50	45
836	09:41:28	232.50	22
835	09:41:28	232.50	16
834	09:41:28	232.50	15
833	09:41:28	232.50	60
832	09:41:28	232.50	38
831	09:41:28	232.50	36
830	09:41:28	232.50	3
829	09:41:28	232.60	15
828	09:41:24	232.50	1
827	09:41:20	233.00	3
826	09:41:20	232.80	6
825	09:41:20	232.80	1
824	09:41:19	232.60	1
823	09:41:01	232.50	5
822	09:41:01	232.50	5
821	09:41:01	232.50	47
820	09:40:52	232.40	36
819	09:40:52	232.40	43
818	09:40:39	232.40	1
817	09:40:08	232.40	15
816	09:39:35	232.40	15
815	09:39:07	232.40	5
814	09:39:07	232.40	30
813	09:39:07	232.40	16
812	09:39:07	232.40	133
811	09:39:07	232.40	1
810	09:39:01	232.30	13
809	09:39:01	232.30	1
808	09:39:01	232.30	20
807	09:39:01	232.30	10
806	09:38:45	232.40	10
805	09:38:45	232.40	10
804	09:38:45	232.60	1
803	09:38:31	232.50	5
802	09:38:31	232.50	20
801	09:38:30	232.60	2
800	09:38:23	232.60	213
799	09:38:13	232.50	80
798	09:38:13	232.50	10
797	09:38:13	232.60	10
796	09:38:03	232.70	6
795	09:38:03	232.70	28
794	09:38:03	232.70	14
793	09:37:48	233.00	2
792	09:37:42	232.80	39
791	09:37:42	232.80	14
790	09:37:38	233.00	15
789	09:37:38	233.00	25
788	09:37:38	233.00	2
787	09:37:38	233.10	1
786	09:37:38	233.10	5
785	09:37:34	233.10	3
784	09:37:34	233.10	8
783	09:37:13	233.10	10
782	09:36:43	233.10	5
781	09:36:34	232.80	29
780	09:36:34	233.00	52
779	09:36:34	233.00	2
778	09:36:34	233.10	11
777	09:36:34	233.10	6
776	09:36:30	233.10	11
775	09:36:13	232.90	8
774	09:36:13	233.00	23
773	09:36:13	233.00	2
772	09:36:13	233.10	15
771	09:36:13	233.10	3
770	09:36:13	233.10	11
769	09:36:13	233.10	21
768	09:36:13	233.20	101
767	09:36:04	233.40	56
766	09:36:00	233.40	30
765	09:35:53	233.40	49
764	09:35:53	233.40	46
763	09:35:53	233.50	1
762	09:35:22	233.60	9
761	09:35:22	233.60	43
760	09:35:22	233.60	1
759	09:35:13	233.40	5
758	09:35:03	233.30	5
757	09:35:03	233.30	309
756	09:35:03	233.30	61
755	09:35:02	233.30	23
754	09:35:02	233.20	11
753	09:35:02	233.30	38
752	09:35:02	233.30	32
751	09:35:02	233.30	19
750	09:35:02	233.30	100
749	09:34:37	233.40	19
748	09:34:36	233.40	39
747	09:34:36	233.40	24
746	09:34:36	233.40	4
745	09:34:36	233.50	15
744	09:34:36	233.50	18
743	09:34:30	233.60	5
742	09:34:18	233.60	1
741	09:33:51	233.60	2
740	09:33:40	233.40	5
739	09:33:29	233.10	1
738	09:33:26	233.10	4
737	09:33:04	233.10	1
736	09:32:53	233.10	8
735	09:32:53	233.10	7
734	09:32:46	233.10	12
733	09:32:33	233.00	600
732	09:32:29	233.00	2
731	09:32:29	232.90	1
730	09:32:22	232.70	1
729	09:32:22	232.70	33
728	09:32:22	232.60	15
727	09:32:22	232.60	38
726	09:32:22	232.60	99
725	09:32:22	232.60	42
724	09:32:12	232.60	1
723	09:32:05	232.60	10
722	09:32:02	232.60	10
721	09:32:02	232.60	8
720	09:31:53	232.70	5
719	09:31:26	232.70	10
718	09:31:25	232.70	3
717	09:31:25	232.70	8
716	09:31:15	232.70	2
715	09:31:15	232.80	10
714	09:31:15	232.80	10
713	09:31:15	232.80	10
712	09:30:59	232.90	2
711	09:30:59	232.90	2
710	09:30:59	232.90	17
709	09:30:59	233.00	10
708	09:30:59	233.00	4
707	09:30:59	233.00	5
706	09:30:59	233.00	100
705	09:30:59	233.00	3
704	09:30:59	233.00	10
703	09:30:59	233.00	20
702	09:30:59	233.00	2
701	09:30:59	233.10	10
700	09:30:59	233.10	17
699	09:30:46	233.20	1
698	09:30:42	233.20	3
697	09:30:42	233.20	7
696	09:30:42	233.30	39
695	09:30:42	233.30	16
694	09:30:42	233.30	10
693	09:30:42	233.30	4
692	09:30:42	233.30	10
691	09:30:36	233.40	1
690	09:30:36	233.40	9
689	09:30:36	233.40	10
688	09:30:36	233.40	3
687	09:30:36	233.50	271
686	09:30:36	233.60	10
685	09:30:36	233.50	5
684	09:30:36	233.50	10
683	09:30:12	233.80	1
682	09:30:12	233.80	1
681	09:30:12	233.60	22
680	09:30:12	233.60	17
679	09:30:12	233.60	8
678	09:30:12	233.60	32
677	09:30:12	233.60	1
676	09:29:35	233.60	11
675	09:29:35	233.60	57
674	09:29:35	233.70	6
673	09:29:35	233.70	5
672	09:29:35	233.70	27
671	09:29:35	233.70	3
670	09:29:35	233.70	6
669	09:29:21	233.70	1
668	09:29:15	233.60	3
667	09:29:00	233.40	21
666	09:28:39	233.40	19
665	09:28:39	233.40	10
664	09:28:39	233.40	10
663	09:28:39	233.40	4
662	09:28:39	233.40	1
661	09:28:31	233.50	10
660	09:28:31	233.50	20
659	09:28:08	233.50	1
658	09:27:58	233.60	50
657	09:27:51	233.50	4
656	09:27:32	233.50	13
655	09:27:32	233.50	10
654	09:27:30	233.60	36
653	09:27:30	233.60	35
652	09:27:30	233.60	5
651	09:27:30	233.60	10
650	09:27:30	233.60	122
649	09:27:30	233.60	43
648	09:27:30	233.60	216
647	09:27:06	233.60	1
646	09:27:06	233.60	4
645	09:27:00	233.60	4
644	09:27:00	233.50	10
643	09:27:00	233.50	20
642	09:27:00	233.50	10
641	09:26:55	233.60	74
640	09:26:55	233.60	18
639	09:26:55	233.60	10
638	09:26:55	233.60	46
637	09:26:20	233.70	18
636	09:26:20	233.70	21
635	09:26:20	233.80	18
634	09:26:20	233.80	70
633	09:25:26	233.90	5
632	09:25:07	233.70	1
631	09:25:05	233.70	1
630	09:25:05	233.70	17
629	09:25:04	233.80	17
628	09:25:04	233.80	35
627	09:25:04	233.80	25
626	09:25:04	233.80	15
625	09:25:00	233.90	17
624	09:25:00	234.00	26
623	09:25:00	234.00	171
622	09:25:00	234.00	24
621	09:25:00	234.00	30
620	09:24:33	233.80	29
619	09:24:33	233.80	13
618	09:24:20	233.80	3
617	09:24:19	233.90	5
616	09:24:01	233.70	43
615	09:23:53	233.60	61
614	09:23:53	233.60	17
613	09:23:53	233.60	33
612	09:23:53	233.60	4
611	09:23:47	233.70	15
610	09:23:47	233.70	1
609	09:23:42	233.70	5
608	09:23:42	233.70	84
607	09:23:42	233.70	1
606	09:23:42	233.70	168
605	09:23:42	233.70	222
604	09:23:40	233.60	18
603	09:23:02	233.90	22
602	09:23:02	233.90	19
601	09:22:53	234.00	19
600	09:22:52	234.20	235
599	09:22:52	234.20	20
598	09:22:52	234.20	47
597	09:22:52	234.20	15
596	09:22:52	234.20	77
595	09:22:52	234.20	59
594	09:22:52	234.20	99
593	09:22:43	234.10	8
592	09:22:39	234.10	27
591	09:22:38	234.10	6
590	09:22:38	234.10	5
589	09:22:38	234.10	3
588	09:22:38	234.00	27
587	09:22:38	234.00	43
586	09:22:38	234.00	34
585	09:22:18	234.00	1
584	09:22:13	234.00	4
583	09:21:51	234.00	11
582	09:21:35	233.90	84
581	09:21:29	233.80	16
580	09:21:29	233.80	4
579	09:21:15	233.90	16
578	09:21:11	233.90	12
577	09:21:11	233.90	34
576	09:21:11	233.90	37
575	09:21:11	233.90	17
574	09:20:54	233.90	1
573	09:20:48	233.80	10
572	09:20:48	233.70	4
571	09:20:48	233.70	46
570	09:20:29	233.60	59
569	09:20:29	233.60	1
568	09:20:29	233.50	5
567	09:20:29	233.50	5
566	09:20:17	233.30	9
565	09:20:13	233.30	1
564	09:20:13	233.30	54
563	09:19:39	233.50	40
562	09:19:39	233.50	60
561	09:19:35	233.50	241
560	09:19:35	233.40	28
559	09:19:35	233.40	20
558	09:19:35	233.50	7
557	09:19:14	233.70	49
556	09:19:02	233.80	35
555	09:18:54	233.80	1
554	09:18:54	233.80	15
553	09:18:54	233.80	34
552	09:18:47	233.60	13
551	09:18:47	233.60	32
550	09:18:29	233.60	20
549	09:18:29	233.60	49
548	09:18:29	233.60	117
547	09:18:29	233.70	34
546	09:18:19	233.80	5
545	09:17:55	233.90	2
544	09:17:48	233.50	1
543	09:17:48	233.50	10
542	09:17:48	233.60	71
541	09:17:48	233.70	41
540	09:17:48	233.70	37
539	09:17:34	233.70	1
538	09:17:34	233.70	46
537	09:17:34	233.70	1
536	09:17:29	233.60	10
535	09:17:29	233.60	38
534	09:17:29	233.60	100
533	09:17:23	233.60	248
532	09:17:22	233.60	10
531	09:17:22	233.70	38
530	09:17:22	233.70	306
529	09:17:22	233.70	10
528	09:17:21	233.80	11
527	09:17:21	233.80	10
526	09:17:21	233.80	100
525	09:17:21	233.80	10
524	09:17:21	233.90	11
523	09:17:21	233.90	15
522	09:17:00	233.90	20
521	09:16:23	234.30	5
520	09:15:51	233.90	29
519	09:15:51	233.90	10
518	09:15:51	234.00	100
517	09:15:51	234.00	183
516	09:15:51	234.00	10
515	09:15:51	234.00	93
514	09:15:51	234.10	137
513	09:15:51	234.10	21
512	09:15:51	234.10	6
511	09:15:47	234.30	15
510	09:15:47	234.30	140
509	09:15:47	234.40	17
508	09:15:47	234.40	18
507	09:15:47	234.40	21
506	09:15:47	234.40	20
505	09:15:44	234.70	50
504	09:15:41	234.70	4
503	09:15:41	234.70	5
502	09:15:41	234.70	1
501	09:15:13	234.60	1
500	09:14:59	234.50	24
499	09:14:46	234.50	6
498	09:14:46	234.50	29
497	09:13:56	234.30	31
496	09:13:56	234.30	3
495	09:13:56	234.30	30
494	09:13:48	234.30	8
493	09:13:48	234.30	33
492	09:13:48	234.30	9
491	09:13:40	234.20	1
490	09:13:35	234.20	24
489	09:13:35	234.20	10
488	09:13:35	234.20	78
487	09:13:35	234.20	255
486	09:13:34	234.20	44
485	09:13:34	234.30	20
484	09:13:34	234.30	46
483	09:13:24	234.40	10
482	09:13:24	234.40	10
481	09:13:24	234.40	20
480	09:12:58	234.40	10
479	09:12:36	234.50	13
478	09:12:36	234.50	9
477	09:12:22	234.80	3
476	09:12:22	234.80	15
475	09:12:16	234.60	12
474	09:12:16	234.60	9
473	09:12:16	234.60	39
472	09:12:16	234.60	115
471	09:12:16	234.60	28
470	09:12:16	234.60	7
469	09:12:04	235.00	1
468	09:11:36	234.60	13
467	09:11:26	234.60	4
466	09:11:26	234.60	8
465	09:11:25	234.70	31
464	09:11:25	234.70	36
463	09:11:25	234.70	1
462	09:11:25	234.70	21
461	09:11:25	234.70	40
460	09:11:25	234.70	139
459	09:11:24	234.90	15
458	09:11:24	234.90	67
457	09:11:24	234.90	28
456	09:11:24	234.90	5
455	09:11:24	234.90	10
454	09:11:24	234.90	3
453	09:11:24	234.90	5
452	09:11:07	234.80	2
451	09:11:07	234.80	26
450	09:11:07	234.80	8
449	09:11:07	234.80	20
448	09:11:07	234.80	2
447	09:11:05	234.80	2
446	09:11:00	234.60	1
445	09:11:00	234.60	1
444	09:11:00	234.60	3
443	09:11:00	234.60	24
442	09:11:00	234.60	17
441	09:11:00	234.60	24
440	09:10:51	234.80	2
439	09:10:51	234.80	18
438	09:10:43	234.80	43
437	09:10:43	234.80	3
436	09:10:43	234.80	4
435	09:10:34	234.60	32
434	09:10:27	234.80	4
433	09:10:15	234.80	4
432	09:10:11	234.60	1
431	09:10:04	234.40	36
430	09:10:04	234.30	26
429	09:10:04	234.40	100
428	09:10:04	234.40	161
427	09:10:04	234.50	15
426	09:10:04	234.60	45
425	09:10:04	234.60	42
424	09:09:06	234.90	30
423	09:08:49	235.00	14
422	09:08:38	235.00	1
421	09:08:38	235.00	1
420	09:08:38	235.00	10
419	09:08:38	235.00	107
418	09:08:38	234.90	52
417	09:08:38	234.90	9
416	09:08:36	234.90	100
415	09:08:36	234.90	71
414	09:08:36	234.80	53
413	09:08:36	234.80	71
412	09:08:35	234.10	100
411	09:08:35	234.40	5984
410	09:08:35	234.40	53
409	09:08:35	234.30	34
408	09:08:35	234.40	100
407	09:08:35	234.40	90
406	09:08:35	234.50	55
405	09:08:35	234.60	100
404	09:08:35	234.60	10
403	09:08:35	234.80	53
402	09:08:35	234.80	225
401	09:08:35	234.80	29
400	09:08:35	234.80	37
399	09:08:35	234.80	38
398	09:08:35	234.80	15
397	09:08:29	235.00	4
396	09:08:27	235.00	189
395	09:08:27	235.00	200
394	09:08:27	234.90	57
393	09:08:17	234.60	47
392	09:08:17	234.50	5
391	09:08:17	234.50	390
390	09:08:17	234.50	12
389	09:08:02	234.00	2
388	09:08:00	234.00	5
387	09:07:49	234.30	10
386	09:07:25	234.30	19
385	09:07:22	234.10	1
384	09:07:22	234.20	27
383	09:07:22	234.20	127
382	09:07:22	234.20	9
381	09:07:22	234.20	28
380	09:07:22	234.20	61
379	09:07:11	234.30	10
378	09:07:11	234.30	40
377	09:07:11	234.30	99
376	09:07:10	234.30	1
375	09:07:03	234.40	20
374	09:07:03	234.50	96
373	09:06:57	234.60	39
372	09:06:57	234.70	27
371	09:06:57	234.70	100
370	09:06:45	234.80	26
369	09:06:45	235.10	1
368	09:06:43	234.80	1
367	09:06:40	234.90	18
366	09:06:40	234.90	29
365	09:06:37	234.80	6
364	09:06:29	234.60	4
363	09:06:26	234.70	10
362	09:06:18	234.70	8
361	09:06:09	234.50	14
360	09:06:09	234.50	1
359	09:06:03	234.90	2
358	09:06:03	234.90	28
357	09:06:03	234.90	52
356	09:06:03	234.90	59
355	09:06:03	234.90	4
354	09:05:59	235.40	4
353	09:05:56	235.20	29
352	09:05:56	235.20	1
351	09:05:54	235.30	29
350	09:05:54	235.30	62
349	09:05:54	235.40	14
348	09:05:49	235.40	6
347	09:05:34	235.20	4
346	09:05:33	235.00	72
345	09:05:33	235.00	10
344	09:05:33	235.00	100
343	09:05:33	235.10	100
342	09:05:32	235.30	4
341	09:05:31	235.30	9
340	09:05:27	235.30	46
339	09:05:27	235.30	33
338	09:05:27	235.30	142
337	09:05:27	235.30	2
336	09:05:24	235.40	6
335	09:05:24	235.40	4
334	09:05:19	235.40	4
333	09:05:19	235.40	1
332	09:05:19	235.40	6
331	09:05:19	235.40	2
330	09:05:19	235.40	9
329	09:05:19	235.30	28
328	09:05:07	235.10	35
327	09:05:07	235.10	19
326	09:05:07	235.10	18
325	09:05:07	235.10	31
324	09:05:07	235.10	1
323	09:05:02	235.30	40
322	09:04:53	235.40	13
321	09:04:53	235.40	7
320	09:04:53	235.40	7
319	09:04:53	235.40	5
318	09:04:53	235.40	11
317	09:04:53	235.40	7
316	09:04:53	235.40	10
315	09:04:53	235.40	10
314	09:04:53	235.30	1
313	09:04:53	235.20	7
312	09:04:50	235.20	242
311	09:04:29	235.00	5
310	09:04:29	235.20	115
309	09:04:29	235.10	39
308	09:04:29	235.20	117
307	09:04:27	234.90	19
306	09:04:27	235.00	22
305	09:04:27	235.00	59
304	09:04:27	235.10	9
303	09:04:27	235.00	15
302	09:04:27	235.00	5
301	09:04:27	235.00	3
300	09:04:27	235.00	3
299	09:04:27	235.00	3
298	09:04:27	235.00	2
297	09:04:27	235.00	3
296	09:04:27	235.00	10
295	09:04:27	235.00	10
294	09:04:27	235.00	10
293	09:04:27	235.00	10
292	09:04:27	235.00	103
291	09:04:27	235.00	100
290	09:04:27	235.00	3
289	09:04:27	235.00	15
288	09:04:27	235.00	15
287	09:04:27	235.00	50
286	09:04:27	235.00	20
285	09:04:27	235.00	10
284	09:04:27	235.00	50
283	09:04:27	235.00	10
282	09:04:27	235.00	90
281	09:04:27	235.00	100
280	09:04:27	235.00	100
279	09:04:27	235.00	25
278	09:04:27	235.00	4
277	09:04:27	235.00	7
276	09:04:27	235.00	624
275	09:04:27	235.00	2
274	09:04:27	235.00	5
273	09:04:27	235.00	3
272	09:04:27	235.00	1
271	09:04:27	235.00	50
270	09:04:27	235.00	267
269	09:04:27	235.00	233
268	09:04:27	235.00	20
267	09:04:27	235.00	121
266	09:04:27	235.00	51
265	09:04:27	235.00	10
264	09:04:27	235.00	10
263	09:04:27	235.00	15
262	09:04:27	235.00	21
261	09:04:27	235.00	135
260	09:04:27	235.00	265
259	09:04:27	235.00	500
258	09:04:27	235.00	84
257	09:04:27	235.00	15
256	09:04:27	235.00	150
255	09:04:27	235.00	7
254	09:04:27	235.00	4171
253	09:04:27	235.00	1809
252	09:04:27	235.00	2113
251	09:04:27	235.00	2642
250	09:04:27	235.00	206
249	09:04:27	235.00	250
248	09:04:27	235.00	1809
247	09:04:27	235.00	10
246	09:04:27	235.00	5
245	09:04:27	235.00	50
244	09:04:27	235.00	24
243	09:04:27	235.00	9
242	09:04:27	235.00	50
241	09:04:27	235.00	2
240	09:04:27	235.00	1
239	09:04:27	235.00	32
238	09:04:27	235.00	42
237	09:04:27	235.00	13
236	09:04:27	235.00	110
235	09:04:27	235.00	20
234	09:04:27	235.00	35
233	09:04:27	235.00	15
232	09:04:27	235.00	5
231	09:04:27	235.00	4
230	09:04:27	234.90	62
229	09:04:27	234.90	96
228	09:04:27	234.90	169
227	09:04:27	234.90	1
226	09:04:27	234.90	2
225	09:04:27	234.90	2
224	09:04:27	234.90	1
223	09:04:27	234.90	10
222	09:04:27	234.90	20
221	09:04:27	234.90	37
220	09:04:25	234.90	1
219	09:04:21	234.90	2
218	09:04:20	234.80	5
217	09:04:20	234.80	17
216	09:04:20	234.70	54
215	09:04:20	234.70	3
214	09:04:15	234.50	2
213	09:04:02	234.80	8
212	09:04:02	234.80	2
211	09:04:02	234.80	7
210	09:04:00	234.70	8
209	09:03:49	234.80	1
208	09:03:49	234.80	3
207	09:03:49	234.80	1
206	09:03:45	234.50	17
205	09:03:31	234.50	10
204	09:03:27	234.40	58
203	09:03:27	234.40	5
202	09:03:26	234.00	20
201	09:03:19	233.90	1
200	09:03:19	233.90	2
199	09:03:08	233.80	1
198	09:03:08	233.80	15
197	09:03:05	234.00	5
196	09:03:05	234.00	31
195	09:02:58	233.90	18
194	09:02:58	233.90	5
193	09:02:58	233.90	62
192	09:02:58	234.00	15
191	09:02:54	234.00	2
190	09:02:28	234.20	6
189	09:02:28	234.20	26
188	09:02:28	234.20	2
187	09:02:26	234.00	50
186	09:02:25	233.90	6
185	09:02:25	234.10	37
184	09:02:25	234.10	5
183	09:02:25	234.10	61
182	09:02:25	234.10	6
181	09:02:18	233.40	6
180	09:02:18	233.60	34
179	09:02:18	233.70	100
178	09:02:18	233.90	50
177	09:02:09	234.30	6
176	09:02:09	234.40	27
175	09:02:06	234.30	11
174	09:01:59	234.60	2
173	09:01:43	234.60	4
172	09:01:43	234.60	1
171	09:01:43	234.30	1
170	09:01:31	234.30	20
169	09:01:29	234.60	76
168	09:01:29	234.60	6
167	09:01:29	234.60	1
166	09:01:17	234.30	5
165	09:01:17	234.30	56
164	09:01:17	234.20	31
163	09:01:13	234.30	35
162	09:01:13	234.30	102
161	09:01:12	234.30	1
160	09:01:11	234.30	4
159	09:01:09	234.40	26
158	09:01:09	234.40	10
157	09:01:09	234.50	40
156	09:01:09	234.50	24
155	09:01:00	234.50	1
154	09:00:56	234.40	26
153	09:00:49	234.50	48
152	09:00:49	234.40	5
151	09:00:48	234.60	37
150	09:00:46	234.50	43
149	09:00:46	234.50	25
148	09:00:35	234.40	74
147	09:00:35	234.40	6
146	09:00:35	234.50	2
145	09:00:35	234.50	35
144	09:00:35	234.50	41
143	09:00:32	234.70	1
142	09:00:32	234.70	11
141	09:00:32	234.70	30
140	09:00:32	234.70	51
139	09:00:32	234.70	17
138	09:00:32	234.60	42
137	09:00:32	234.60	45
136	09:00:32	234.60	6
135	09:00:32	234.60	5
134	09:00:32	234.60	6
133	09:00:25	234.50	2
132	09:00:25	234.50	157
131	09:00:25	234.50	38
130	09:00:25	234.50	212
129	09:00:24	234.30	259
128	09:00:24	234.30	1
127	09:00:17	234.20	100
126	09:00:17	234.20	2
125	09:00:17	234.20	20
124	09:00:17	234.10	9
123	09:00:17	234.10	6
122	09:00:17	234.00	1
121	09:00:17	234.00	21
120	09:00:17	234.00	360
119	09:00:17	234.00	10
118	09:00:17	234.00	44
117	09:00:17	234.00	20
116	09:00:17	234.00	10
115	09:00:17	234.00	10
114	09:00:17	234.00	4
113	09:00:17	234.00	150
112	09:00:17	234.00	1
111	09:00:17	234.00	1
110	09:00:14	233.90	1
109	09:00:14	233.90	2
108	09:00:02	233.90	21
107	09:00:02	233.90	99
106	09:00:02	233.90	6
105	09:00:02	233.90	46
104	09:00:02	233.90	46
103	09:00:02	233.90	1
102	09:00:02	233.90	46
101	09:00:02	233.90	70
100	09:00:02	233.90	5
99	09:00:02	233.90	26
98	09:00:02	233.90	2
97	09:00:02	233.90	1
96	09:00:02	233.90	79
95	09:00:02	233.90	10
94	09:00:02	233.90	42
93	09:00:01	233.90	94
92	09:00:01	233.90	30
91	09:00:01	233.90	1
90	09:00:01	233.90	1
89	09:00:01	233.90	138
88	09:00:00	233.90	10
87	09:00:00	233.90	1
86	09:00:00	233.90	132
85	09:00:00	233.90	1
84	09:00:00	233.90	30
83	09:00:00	233.90	15
82	09:00:00	233.90	8
81	09:00:00	233.90	4
80	09:00:00	233.90	2
79	09:00:00	233.90	1
78	09:00:00	233.90	11
77	09:00:00	233.90	21
76	09:00:00	233.90	4
75	09:00:00	233.90	2
74	09:00:00	233.90	2
73	09:00:00	233.90	8
72	09:00:00	233.90	1
71	09:00:00	233.90	1
70	09:00:00	233.90	8
69	09:00:00	233.90	5
68	09:00:00	233.90	2
67	09:00:00	233.90	18
66	09:00:00	233.90	20
65	09:00:00	233.90	5
64	09:00:00	233.90	35
63	09:00:00	233.90	5
62	09:00:00	233.90	1
61	09:00:00	233.90	4
60	09:00:00	233.90	1
59	09:00:00	233.90	13
58	09:00:00	233.90	24
57	09:00:00	233.90	28
56	09:00:00	233.90	28
55	09:00:00	233.90	1
54	09:00:00	233.90	11
53	09:00:00	233.90	5
52	09:00:00	233.90	2
51	09:00:00	233.90	7
50	09:00:00	233.90	3
49	09:00:00	233.90	7
48	09:00:00	233.90	14
47	09:00:00	233.90	4
46	09:00:00	233.90	9
45	09:00:00	233.90	7
44	09:00:00	233.90	34
43	09:00:00	233.90	3
42	09:00:00	233.90	4
41	09:00:00	233.90	4
40	09:00:00	233.90	20
39	09:00:00	233.90	4
38	09:00:00	233.90	6
37	09:00:00	233.90	1
36	09:00:00	233.90	3
35	09:00:00	233.90	4
34	09:00:00	233.90	1
33	09:00:00	233.90	1
32	09:00:00	233.90	5
31	09:00:00	233.90	1
30	09:00:00	233.90	6
29	09:00:00	233.90	2
28	09:00:00	233.90	8
27	09:00:00	233.90	3
26	09:00:00	233.90	20
25	09:00:00	233.90	1
24	09:00:00	233.90	3
23	09:00:00	233.90	10
22	09:00:00	233.90	6
21	09:00:00	233.90	12
20	09:00:00	233.90	21
19	09:00:00	233.90	1
18	09:00:00	233.90	1
17	09:00:00	233.90	2
16	09:00:00	233.90	4
15	09:00:00	233.90	4
14	09:00:00	233.90	3
13	09:00:00	233.90	1
12	09:00:00	233.90	1
11	09:00:00	233.90	1
10	09:00:00	233.90	1
9	09:00:00	233.90	2
8	09:00:00	233.90	2
7	09:00:00	233.90	2
6	09:00:00	233.90	7
5	09:00:00	233.90	1
4	09:00:00	233.90	1
3	09:00:00	233.90	21
2	09:00:00	233.90	1
1	09:00:00	233.90	10
0	09:00:00	233.90	28

Historia Transakcji spółki - CDR
Lp	Wolumen	Wartość	%
231.10	91	21,030.10	0.16 %
231.20	58	13,409.60	0.10 %
231.30	843	194,985.90	1.46 %
231.40	807	186,739.80	1.40 %
231.50	787	182,190.50	1.37 %
231.60	617	142,897.20	1.07 %
231.70	629	145,739.30	1.09 %
231.80	2214	513,205.20	3.85 %
231.90	957	221,928.30	1.67 %
232.00	1283	297,656.00	2.23 %
232.10	817	189,625.70	1.42 %
232.20	2221	515,716.20	3.87 %
232.30	216	50,176.80	0.38 %
232.40	440	102,256.00	0.77 %
232.50	465	108,112.50	0.81 %
232.60	485	112,811.00	0.85 %
232.70	110	25,597.00	0.19 %
232.80	119	27,703.20	0.21 %
232.90	30	6,987.00	0.05 %
233.00	882	205,506.00	1.54 %
233.10	170	39,627.00	0.30 %
233.20	123	28,683.60	0.22 %
233.30	730	170,309.00	1.28 %
233.40	419	97,794.60	0.73 %
233.50	787	183,764.50	1.38 %
233.60	1831	427,721.60	3.21 %
233.70	1358	317,364.60	2.38 %
233.80	494	115,497.20	0.87 %
233.90	2065	483,003.50	3.62 %
234.00	1538	359,892.00	2.70 %
234.10	438	102,535.80	0.77 %
234.20	1403	328,582.60	2.47 %
234.30	1080	253,044.00	1.90 %
234.40	6907	1,619,000.80	12.15 %
234.50	1366	320,327.00	2.40 %
234.60	857	201,052.20	1.51 %
234.70	648	152,085.60	1.14 %
234.80	754	177,039.20	1.33 %
234.90	1066	250,403.40	1.88 %
235.00	17587	4,132,945.00	31.01 %
235.10	253	59,480.30	0.45 %
235.20	515	121,128.00	0.91 %
235.30	396	93,178.80	0.70 %
235.40	126	29,660.40	0.22 %
Razem:	56982	13328394	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100105.3	-0.70%	10:06
WIG20	2786.0	-0.89%	10:21
WIG20 Fut	2767.0	-1.07%	10:06
WIG20USD	742.0	-1.03%	10:06
mWIG40	7622.8	-0.42%	10:06
sWIG80	27740.9	-0.28%	10:06

Notowania Świat
Dow	40527.6	+0.75%	04-29
SP500 Fut	5577.2	-0.12%	10:11
Nikkei	36045.4	+0.57%	8:45
DAX	22526.2	+0.45%	10:05
Ropa WTI	59.3	-1.79%	10:21
Złoto	3286.3	-0.93%	10:21

Notowania Waluty
EUR/PLN	4.27807	+0.21%	10:21
CHF/PLN	4.55591	+0.13%	10:21
USD/PLN	3.76164	+0.33%	10:21
EUR/USD	1.13729	-0.12%	10:21
GBP/USD	1.33777	-0.23%	10:21
USD/JPY	142.847	+0.38%	10:21

Forum
» złoto [0]
» [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]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
RAFAMET	61.00	20.79%
CLOUD	53.20	11.06%
3RGAMES	0.86	6.42%
BIOCELTIX	128.40	6.29%
INSTALKRK	41.00	6.22%
Więcej ...
IFCAPITAL	0.25	-95.25%
CCC	217.80	-10.92%
MIRACULUM	0.77	-6.76%
MAXCOM	7.00	-6.17%
ENTER	58.50	-4.41%
Więcej ...
Rośnie:		120 Spółek
Bez zmian:		90 Spółek
Spada:		148 Spółek
Obrót:		350,929,710 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