Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

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 - CIG
Lp Czas Kurs Wolumen
34217:00:002.52120.906
34117:00:002.52117.906
34017:00:002.52116.957
33917:00:002.52116.364
33816:49:302.52116.264
33716:48:392.52115.606
33616:48:392.53115.114
33516:48:302.53115.106
33416:48:302.53114.9
33316:48:252.53114.379
33216:48:252.53114.027
33116:43:492.53113.787
33016:42:102.53113.195
32916:42:102.53113.194
32816:41:112.53113.185
32716:39:152.53112.475
32616:37:072.53112.175
32516:37:072.53112.17
32416:35:022.53112.135
32316:31:472.53111.335
32216:28:172.54110.12
32116:28:172.54109.823
32016:28:172.54109.822
31916:28:172.54109.781
31816:24:082.54109.57
31716:24:082.54109.281
31616:20:362.53109.17
31516:20:362.54108.85
31416:20:362.54108.662
31316:07:052.52108.653
31216:07:052.52108.653
31116:07:052.53108.242
31016:06:182.54107.929
30916:03:292.54106.929
30816:03:292.54106.929
30716:00:212.54106.927
30615:35:262.52106.917
30515:33:192.52106.817
30415:33:192.53105.87
30315:33:192.53105.67
30215:33:192.53105.393
30115:33:192.53104.393
30015:30:492.53103.393
29915:28:242.54102.59
29815:28:242.54102.361
29715:25:552.54101.896
29615:25:432.53101.861
29515:22:542.53101.769
29415:22:542.53101.756
29315:09:192.53100.756
29215:09:192.53100.755
29115:09:192.53100.756
29015:09:192.53100.755
28915:09:122.53100.709
28815:07:592.53100.455
28715:07:442.5399.459
28615:02:422.5298.455
28515:02:422.5298.356
28414:48:502.5297.656
28314:48:502.5297.656
28214:36:122.5296.656
28114:36:122.5296.35
28014:36:122.5295.954
27914:36:122.5296.656
27814:36:122.5296.35
27714:36:122.5295.954
27614:31:342.5295.656
27514:31:342.5295.656
27414:31:342.5295.656
27314:31:342.5295.656
27214:29:302.5395.617
27114:29:212.5395.296
27014:29:212.5394.046
26914:29:302.5395.617
26814:29:212.5395.296
26714:29:212.5394.046
26614:24:572.5392.796
26514:22:572.5392.351
26414:20:092.5492.301
26314:20:092.5492.301
26214:20:092.5492.301
26114:20:092.5492.301
26014:13:572.5392.291
25914:13:572.5392.232
25814:13:362.5392.229
25714:13:572.5392.291
25614:13:572.5392.232
25514:13:362.5392.229
25414:13:572.5392.291
25314:13:572.5392.232
25214:13:362.5392.229
25113:59:502.5492.219
25013:59:502.5492.219
24913:48:382.5392.019
24813:48:382.5391.978
24713:48:382.5391.977
24613:48:382.5391.973
24513:48:382.5392.019
24413:48:382.5391.978
24313:48:382.5391.977
24213:48:382.5391.973
24113:48:382.5392.019
24013:48:382.5391.978
23913:48:382.5391.977
23813:48:382.5391.973
23713:48:382.5392.019
23613:48:382.5391.978
23513:48:382.5391.977
23413:48:382.5391.973
23313:43:152.5291.969
23213:43:152.5291.968
23113:43:152.5291.969
23013:43:152.5291.968
22913:32:192.5491.958
22813:32:192.5491.879
22713:25:022.5491.658
22613:10:292.5291.558
22513:10:292.5390.906
22413:10:262.5490.406
22313:10:262.5489.962
22213:10:292.5291.558
22113:10:292.5390.906
22013:10:262.5490.406
21913:10:262.5489.962
21813:10:002.5489.906
21713:07:422.5389.406
21613:07:422.5389.406
21513:03:122.5489.233
21413:02:102.5489.227
21313:02:102.5487.939
21213:00:122.5387.727
21113:00:122.5387.435
21013:00:022.5387.227
20912:59:302.5386.727
20812:59:302.5386.185
20712:59:302.5386.12
20612:54:272.5386.092
20512:46:022.5386.072
20412:38:502.5285.472
20312:38:502.5285.471
20212:38:502.5285.47
20112:35:482.5285.455
20012:35:482.5285.455
19912:34:332.5385.445
19812:34:312.5284.945
19712:34:312.5284.829
19612:34:312.5284.828
19512:34:332.5385.445
19412:34:312.5284.945
19312:34:312.5284.829
19212:34:312.5284.828
19112:32:582.5384.745
19012:32:582.5384.745
18912:32:582.5384.745
18812:31:132.5384.742
18712:31:132.5384.742
18612:30:002.5384.741
18512:30:002.5384.34
18412:23:432.5284.071
18312:23:432.5282.335
18212:23:432.5280.735
18112:23:432.5284.071
18012:23:432.5282.335
17912:23:432.5280.735
17812:22:542.5280.321
17712:22:542.5280.321
17612:06:132.5380.071
17512:05:462.5379.411
17412:05:462.5378.741
17312:05:462.5378.641
17212:04:522.5377.675
17112:02:282.5377.67
17012:02:282.5377.66
16912:02:272.5377.649
16812:02:282.5377.67
16712:02:282.5377.66
16612:02:272.5377.649
16512:02:272.5377.648
16412:01:392.5377.636
16312:01:392.5377.636
16211:57:202.5377.634
16111:53:262.5377.633
16011:47:412.5377.631
15911:47:172.5276.656
15811:47:172.5275.906
15711:47:172.5275.706
15611:34:552.5375.656
15511:34:552.5375.263
15411:34:552.5375.249
15311:33:552.5375.234
15211:33:552.5375.233
15111:27:212.5375.206
15011:27:212.5375.206
14911:26:122.5374.961
14811:26:122.5374.961
14711:22:102.5374.957
14611:22:102.5374.199
14511:22:102.5374.957
14411:22:102.5374.199
14311:22:102.5374.957
14211:22:102.5374.199
14111:22:102.5374.957
14011:22:102.5374.199
13911:21:512.5373.957
13811:21:512.5373.767
13711:21:512.5373.127
13611:20:402.5372.977
13511:20:282.5372.975
13411:20:242.5372.823
13311:20:072.5372.822
13211:17:122.5372.819
13111:17:122.5372.81
13011:17:122.5372.808
12911:17:122.5372.786
12811:17:122.5372.739
12711:06:082.5371.939
12611:06:082.5371.555
12511:06:082.5371.939
12411:06:082.5371.555
12311:04:292.5371.305
12210:59:412.5370.305
12110:59:412.5370.305
12010:58:442.5370.063
11910:58:442.5369.548
11810:58:032.5469.063
11710:58:032.5368.773
11610:53:382.5268.603
11510:53:382.5268.603
11410:49:192.5368.553
11310:49:192.5368.553
11210:45:392.5268.453
11110:45:392.5268.367
11010:45:392.5267.917
10910:45:392.5267.453
10810:45:392.5266.453
10710:45:392.5266.403
10610:36:002.5465.453
10510:35:482.5465.353
10410:35:482.5463.955
10310:35:482.5363.686
10210:35:482.5362.296
10110:35:482.5361.853
10010:35:482.5465.353
9910:35:482.5463.955
9810:35:482.5363.686
9710:35:482.5362.296
9610:35:482.5361.853
9510:31:462.5260.353
9410:31:462.5260.303
9310:31:462.5259.94
9210:31:462.5259.476
9110:31:462.5257.476
9010:31:462.5357.369
8910:31:462.5260.353
8810:31:462.5260.303
8710:31:462.5259.94
8610:31:462.5259.476
8510:31:462.5257.476
8410:31:462.5357.369
8310:30:212.5256.369
8210:30:212.5354.476
8110:30:212.5354.012
8010:30:212.5353.412
7910:29:302.5352.99
7810:29:302.5351.99
7710:29:302.5352.99
7610:29:302.5351.99
7510:28:522.5451.578
7410:28:452.5451.573
7310:28:452.5451.573
7210:25:162.5451.513
7110:25:162.5450.176
7010:25:162.5449.994
6910:25:162.5449.832
6810:24:222.5449.013
6710:20:532.5448.895
6610:16:542.5348.682
6510:16:542.5348.594
6410:14:102.5347.982
6310:04:552.5347.978
6210:04:392.5447.178
6110:03:382.5345.928
6010:03:382.5345.903
5910:03:382.5344.653
5809:51:392.5342.928
5709:48:512.5342.828
5609:43:262.5342.8
5509:38:132.5342.425
5409:28:502.5442.325
5309:25:522.5441.325
5209:25:522.5440.909
5109:25:182.5440.825
5009:22:492.5440.465
4909:21:442.5340.445
4809:21:442.5340.381
4709:21:442.5339.791
4609:18:302.5439.241
4509:17:122.5439.141
4409:17:082.5337.191
4309:17:082.5336.808
4209:15:482.5536.806
4109:15:482.5536.733
4009:15:222.5536.306
3909:14:162.5536.269
3809:14:162.5535.805
3709:13:282.5535.619
3609:13:282.5532.72
3509:13:282.5532.68
3409:13:282.5531.083
3309:12:432.5430.619
3209:12:432.5530.155
3109:12:432.5529.762
3009:12:432.5512.282
2909:12:052.5412.045
2809:12:052.5410.5
2709:11:432.5310.155
2609:11:262.5310.105
2509:11:232.539.852
2409:07:582.539.802
2309:07:372.539.712
2209:07:372.537.772
2109:07:202.537.762
2009:07:032.537.752
1909:06:292.537.742
1809:04:582.537.712
1709:00:322.546.809
1609:00:082.555.809
1509:00:082.555.346
1409:00:082.554.642
1309:00:082.551.895
1209:00:082.551.514
1109:00:082.551.43
1009:00:082.551.402
909:00:082.550.695
809:00:082.550.694
709:00:082.550.609
609:00:082.550.594
509:00:082.550.477
409:00:082.550.473
309:00:082.550.434
209:00:082.550.395
109:00:082.550.008
009:00:082.550.003
Historia Transakcji spółki - CIG
Lp Wolumen Wartość %
2.52562.7351,415.282.24 %
2.525489.40113,833.2921.85 %
2.535120.4612,929.1620.43 %
2.539059.54922,920.6636.21 %
2.543834.4269,720.2715.36 %
2.54561.8831,427.182.25 %
2.55169.522431.430.68 %
2.55243.118619.950.98 %
Razem:25041.09463297.226635100 %
GPWŚwiatWaluty
 Notowania GPW
WIG138526.6-1.29%06-18
WIG203671.0-1.60%06-18
WIG20 Fut3670.0-1.66%06-18
WIG20USD989.5-2.93%06-18
mWIG409679.9-0.50%06-18
sWIG8031272.5-0.70%06-18
 Notowania Świat
US BlueChip51564.7+0.14%06-18
S&P500 Fut7574.8+1.09%06-18
Nikkei71614.2+0.79%3:16
DAX25026.8+0.37%06-18
Ropa WTI76.4-0.22%3:32
Złoto4188.2-0.50%3:32
 Notowania Waluty
EUR/PLN4.25991+0.03%3:32
CHF/PLN4.61740-0.01%3:32
USD/PLN3.71710+0.05%3:32
EUR/USD1.14603-0.02%3:32
GBP/USD1.32041-0.04%3:32
USD/JPY161.087-0.16%3:32
Forum
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
Wzrosty Spadki Staty
HYDROTOR 14.70 14.84%
PURE 2.52 9.80%
EQUNICO 1.34 7.20%
ASBIS 97.25 6.58%
GTC 2.33 5.91%
Więcej ...
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 Notoria S.A. www.notoria.pl