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 - COG
Lp Czas Kurs Wolumen
145715:31:556.19490.429
145615:31:296.19490.422
145515:31:296.19490.23
145415:29:526.19489.422
145315:29:416.19489.335
145215:29:416.20489.235
145115:28:206.20489.035
145015:28:206.20488.061
144915:28:196.20487.935
144815:28:156.20487.835
144715:27:596.20486.805
144615:27:276.20486.644
144515:26:546.20486.635
144415:26:546.19485.435
144315:26:456.20485.43
144215:26:456.20484.23
144115:26:246.20483.03
144015:26:246.20482.33
143915:26:166.20481.83
143815:26:166.20480.64
143715:26:006.20480.63
143615:25:506.20479.43
143515:24:236.20477.67
143415:24:236.20477.285
143315:23:176.20477.28
143215:22:536.20476.83
143115:21:266.20476.23
143015:21:176.20475.88
142915:20:416.19475.865
142815:20:416.19475.773
142715:20:076.19475.771
142615:20:076.20475.271
142515:19:536.20474.313
142415:18:446.20474.301
142315:18:376.18474.282
142215:18:136.20474.242
142115:18:116.20474.063
142015:16:146.20474.031
141915:16:126.20469.031
141815:14:526.20469.023
141715:14:436.20469.015
141615:14:286.20468.981
141515:13:436.20468.976
141415:13:266.20468.972
141315:13:036.20467.606
141215:13:036.20467.361
141115:13:036.20466.711
141015:13:026.19466.606
140915:13:026.20466.483
140815:13:026.20465.783
140715:13:026.20465.682
140615:12:436.20465.382
140515:11:496.19464.915
140415:11:216.20464.905
140315:10:166.20464.825
140215:09:316.20464.823
140115:09:106.17464.813
140015:09:106.18464.777
139915:08:596.20464.552
139815:08:576.20464.527
139715:08:396.18464.526
139615:08:346.20464.026
139515:08:276.20464.016
139415:08:246.19463.966
139315:07:376.17463.933
139215:07:376.17463.347
139115:07:376.17462.752
139015:07:376.17462.651
138915:06:266.18462.556
138815:05:086.18462.344
138715:04:346.20462.333
138615:04:166.20462.273
138515:03:036.19462.253
138415:03:026.17462.053
138315:02:376.17462.041
138215:02:376.17462.026
138115:02:376.17461.915
138015:02:376.17461.554
137915:01:426.20461.424
137815:01:226.20461.344
137715:00:576.20461.329
137615:00:486.19461.328
137515:00:486.19460.728
137415:00:486.19460.59
137315:00:486.19460.53
137215:00:406.19460.453
137115:00:406.19460.081
137015:00:386.19459.953
136915:00:226.19459.952
136815:00:226.19459.799
136715:00:226.17459.657
136614:58:196.19459.607
136514:58:196.19459.385
136414:58:196.19459.237
136314:58:196.19459.149
136214:58:196.19458.983
136114:57:006.19458.953
136014:56:286.18458.933
135914:55:026.19458.733
135814:55:026.19458.671
135714:54:256.19458.583
135614:54:056.19458.576
135514:53:476.19458.536
135414:53:476.19458.502
135314:53:476.19458.442
135214:53:016.15458.426
135114:52:446.19458.386
135014:52:126.19458.375
134914:52:066.19458.315
134814:51:116.19458.305
134714:50:096.18458.303
134614:50:096.18458.286
134514:50:076.15458.203
134414:49:276.18458.193
134314:46:456.13458.183
134214:46:456.14458.081
134114:46:456.14457.882
134014:46:456.15457.683
133914:46:456.15454.809
133814:46:186.15454.793
133714:46:056.15454.463
133614:45:516.14454.183
133514:45:516.14452.973
133414:45:406.14452.953
133314:45:316.18452.553
133214:45:316.18452.542
133114:45:056.15452.453
133014:45:056.15452.257
132914:44:386.15452.101
132814:44:386.15452.001
132714:44:386.16451.872
132614:44:206.15451.772
132514:44:206.15451.576
132414:44:206.16451.476
132314:44:206.16451.396
132214:43:506.17451.348
132114:43:026.16451.023
132014:43:026.16450.071
131914:43:026.16449.871
131814:43:026.16449.755
131714:43:026.17449.687
131614:43:026.16449.607
131514:43:026.16449.575
131414:43:026.17449.546
131314:42:456.16449.457
131214:42:456.17449.407
131114:42:426.17449.353
131014:42:056.19449.303
130914:41:366.16449.293
130814:41:246.16449.292
130714:41:156.19449.224
130614:41:156.19448.902
130514:41:046.16448.824
130414:40:526.16448.799
130314:40:176.19448.772
130214:40:016.19448.766
130114:39:146.18448.709
130014:38:456.18448.453
129914:38:096.18448.443
129814:38:076.18448.243
129714:38:076.18448.148
129614:37:536.18448.093
129514:37:536.17446.467
129414:37:536.17446.328
129314:37:536.16446.265
129214:37:536.16446.139
129114:37:516.16446.093
129014:37:476.16446.088
128914:37:396.16446.083
128814:37:096.13446.033
128714:37:096.13445.935
128614:36:576.16445.533
128514:36:486.16445.513
128414:36:486.15445.506
128314:36:326.15445.413
128214:36:136.12445.412
128114:36:096.12445.401
128014:36:086.15445.249
127914:36:056.12445.248
127814:35:586.12445.221
127714:35:586.13445.136
127614:35:586.13445.003
127514:35:586.14444.884
127414:35:546.14444.814
127314:35:246.16444.758
127214:35:246.16444.676
127114:35:246.16444.563
127014:35:246.15444.328
126914:35:026.14444.238
126814:34:416.15443.738
126714:34:286.12443.728
126614:34:286.12443.696
126514:34:286.12443.296
126414:34:286.12442.996
126314:34:286.13442.966
126214:34:286.14442.909
126114:34:286.14442.809
126014:34:256.16442.728
125914:33:516.17442.65
125814:33:336.17442.575
125714:33:176.15442.574
125614:33:176.15442.45
125514:33:176.15442.21
125414:33:176.15442.129
125314:33:176.15441.529
125214:33:176.15436.529
125114:33:176.16436.51
125014:33:176.16435.61
124914:33:176.16435.21
124814:33:176.16435.131
124714:33:176.17435.005
124614:33:176.17434.893
124514:33:156.17434.774
124414:33:066.18434.693
124314:31:316.19434.655
124214:31:316.19434.507
124114:28:406.15434.375
124014:28:406.15434.271
123914:28:406.15434.169
123814:28:326.12434.059
123714:27:166.15433.059
123614:27:166.15432.662
123514:27:166.15432.533
123414:27:166.15432.405
123314:27:166.15432.275
123214:27:156.15432.163
123114:27:156.11432.143
123014:27:156.11432.039
122914:27:156.12431.866
122814:27:156.12431.366
122714:26:216.12430.767
122614:26:216.12430.53
122514:26:186.16430.094
122414:26:186.16428.48
122314:26:186.16428.401
122214:26:186.15428.397
122114:26:186.15428.241
122014:26:156.15428.094
121914:26:156.15427.767
121814:26:086.11427.611
121714:26:086.11427.514
121614:26:086.11427.014
121514:26:086.12426.913
121414:26:086.12426.637
121314:26:086.12426.467
121214:26:086.12425.868
121114:26:086.12425.273
121014:26:086.12425.109
120914:26:086.12425.108
120814:25:486.16424.811
120714:25:436.13424.731
120614:25:436.13422.465
120514:25:436.13422.165
120414:25:436.13422.158
120314:25:436.13421.998
120214:25:436.14421.828
120114:25:436.14421.68
120014:25:436.15421.48
119914:25:436.15421.301
119814:25:376.15420.706
119714:25:376.15420.488
119614:25:376.15420.468
119514:25:376.16420.368
119414:25:366.16419.773
119314:25:366.16419.75
119214:25:366.16419.361
119114:25:366.17419.122
119014:25:366.17418.898
118914:25:366.17418.897
118814:25:216.17418.75
118714:25:216.18418.604
118614:25:196.19418.554
118514:22:456.19418.553
118414:21:366.17418.551
118314:21:346.20418.275
118214:21:326.17418.233
118114:21:316.17418.18
118014:21:256.17417.821
117914:21:256.17417.802
117814:21:256.18417.563
117714:21:156.18417.467
117614:20:136.20417.387
117514:20:136.18417.311
117414:19:256.18417.302
117314:19:106.16417.147
117214:19:106.16416.93
117114:19:106.16416.691
117014:19:106.17416.69
116914:19:006.18416.558
116814:18:486.18416.542
116714:18:326.17416.522
116614:18:266.17406.603
116514:18:266.17403.428
116414:18:246.17403.048
116314:18:096.17402.548
116214:18:076.17402.544
116114:17:546.17402.533
116014:17:396.17402.383
115914:17:296.15402.378
115814:17:216.16401.478
115714:17:216.16400.778
115614:17:216.18400.777
115514:17:166.18400.552
115414:17:136.18400.551
115314:16:526.18400.451
115214:16:456.18400.447
115114:16:306.18400.347
115014:16:126.17400.337
114914:15:556.15400.327
114814:15:376.18400.322
114714:15:376.17400.241
114614:15:366.15400.131
114514:15:366.16399.631
114414:15:366.16399.505
114314:15:276.19399.355
114214:15:086.17399.342
114114:15:066.19399.092
114014:15:066.19398.785
113914:15:066.19398.73
113814:14:596.19398.685
113714:14:356.16398.68
113614:14:356.16398.627
113514:14:326.16398.48
113414:14:126.17398.47
113314:14:126.16398.112
113214:14:126.14397.905
113114:13:506.14397.899
113014:13:446.14397.699
112914:13:446.14396.905
112814:13:446.14396.699
112714:13:416.12396.698
112614:13:256.11396.695
112514:13:256.11396.644
112414:13:256.11396.444
112314:13:256.12396.168
112214:13:246.12395.748
112114:13:126.12394.268
112014:13:126.12394.168
111914:13:126.12394.058
111814:13:126.12394.048
111714:13:126.12393.798
111614:13:126.12393.748
111514:13:026.14393.648
111414:12:566.14393.598
111314:12:546.14393.098
111214:12:546.14392.799
111114:12:546.14392.797
111014:12:316.14386.701
110914:12:316.15386.501
110814:12:316.15386.381
110714:12:316.15386.078
110614:12:316.15385.829
110514:12:316.15385.329
110414:12:316.15385.319
110314:12:226.15382.328
110214:12:066.16382.228
110114:12:066.16382.152
110014:12:066.16381.558
109914:12:066.16381.511
109814:11:576.16381.499
109714:11:576.16381.453
109614:11:576.16381.443
109514:11:576.16381.333
109414:11:576.16381.274
109314:11:576.16380.484
109214:11:576.16380.379
109114:11:576.16380.374
109014:11:386.16380.274
108914:11:386.16380.024
108814:11:386.16379.824
108714:11:386.16379.324
108614:11:386.17379.148
108514:11:366.17379.043
108414:11:366.17378.449
108314:11:266.18378.376
108214:11:266.18377.879
108114:11:106.20377.828
108014:11:086.20377.154
107914:11:046.20377.054
107814:11:016.20377.051
107714:10:466.20376.89
107614:10:276.20376.69
107514:10:146.20376.39
107414:09:176.20376.09
107314:09:086.18376.082
107214:08:056.20376.037
107114:07:486.20376.033
107014:07:486.20375.961
106914:07:486.19375.893
106814:07:186.19375.833
106714:06:356.20375.825
106614:06:356.20375.723
106514:06:356.19375.665
106414:06:356.19375.57
106314:06:056.20375.502
106214:06:056.20374.614
106114:06:056.20374.556
106014:06:026.19374.502
105914:06:016.20374.179
105814:06:016.20374.039
105714:05:526.16373.979
105614:05:526.17373.855
105514:05:526.18373.724
105414:05:526.18373.608
105314:05:456.18373.388
105214:05:436.20373.188
105114:05:416.18373.187
105014:05:336.20373.102
104914:05:196.20373.07
104814:05:116.20373.069
104714:05:106.18373.049
104614:05:106.18372.745
104514:05:016.18372.409
104414:04:306.20372.309
104314:04:206.20372.185
104214:04:126.20372.15
104114:04:106.20371.95
104014:04:056.20371.85
103914:04:056.20371.708
103814:03:576.18371.382
103714:03:516.20371.333
103614:03:236.20371.298
103514:03:236.20370.992
103414:03:236.20370.895
103314:03:236.20370.098
103214:03:236.19369.994
103114:03:056.19369.895
103014:02:466.15369.89
102914:02:466.16367.981
102814:02:466.16367.39
102714:02:466.17367.278
102614:02:466.19367.072
102514:02:466.19367.04
102414:02:306.20366.96
102314:02:176.20365.36
102214:02:176.20364.576
102114:02:176.21364.368
102014:01:256.23364.16
101914:01:246.23364.128
101814:00:486.23364.123
101714:00:276.14364.033
101614:00:276.14363.818
101514:00:276.14363.518
101414:00:276.15358.829
101314:00:276.15357.829
101214:00:276.15357.329
101114:00:276.16353.813
101014:00:276.16352.913
100914:00:276.19352.513
100814:00:276.19352.402
100714:00:276.19352.202
100614:00:276.20352.192
100514:00:276.20349.233
100414:00:276.20349.183
100314:00:276.21349.135
100214:00:276.21346.918
100114:00:276.21346.519
100014:00:276.21345.927
99914:00:276.22345.817
99814:00:246.25345.702
99714:00:246.25343.615
99614:00:246.24343.478
99514:00:246.24342.478
99414:00:246.24342.464
99314:00:246.24342.381
99214:00:246.23342.328
99114:00:246.23342.278
99014:00:246.22342.224
98914:00:036.22342.164
98813:59:576.22342.156
98713:59:576.22342.147
98613:59:056.20342.071
98513:59:056.20341.274
98413:59:056.20340.274
98313:59:056.21340.152
98213:58:496.22340.071
98113:58:496.22339.985
98013:58:496.22339.214
97913:58:496.23339.07
97813:58:396.23338.985
97713:58:396.23338.945
97613:58:396.23338.358
97513:58:256.23338.235
97413:57:276.26338.23
97313:57:136.27338.094
97213:57:136.27337.942
97113:57:056.25337.827
97013:57:056.25337.678
96913:57:056.25336.84
96813:57:056.26336.679
96713:56:306.27336.678
96613:56:306.27336.639
96513:56:266.25336.599
96413:56:266.25336.238
96313:56:116.27336.049
96213:54:296.30335.889
96113:54:136.30335.789
96013:54:096.28335.689
95913:53:556.30335.606
95813:53:026.30335.604
95713:53:026.30329.33
95613:53:026.30329.108
95513:53:026.30328.908
95413:53:026.28328.808
95313:53:026.28328.108
95213:53:026.28327.815
95113:53:026.27324.87
95013:53:026.27322.901
94913:53:026.26322.137
94813:53:026.25321.954
94713:52:486.22321.204
94613:52:366.26321.202
94513:52:146.26321.184
94413:51:506.26320.785
94313:50:486.20320.768
94213:50:486.23319.89
94113:50:486.23319.842
94013:50:256.27319.768
93913:50:056.28319.766
93813:50:056.28319.743
93713:49:576.28319.33
93613:48:526.27319.327
93513:48:526.25318.753
93413:48:526.25318.726
93313:48:506.25318.527
93213:48:496.25318.526
93113:48:496.24318.454
93013:48:356.23318.436
92913:48:006.23318.176
92813:47:556.23317.976
92713:46:316.22317.8
92613:46:086.22317.588
92513:45:436.22317.564
92413:45:126.18317.364
92313:45:126.16317.2
92213:45:046.16317.084
92113:44:426.15316.845
92013:44:426.15314.17
91913:44:426.15313.992
91813:44:416.15313.845
91713:44:416.10313.766
91613:44:416.10313.489
91513:44:416.10312.193
91413:44:416.10312.133
91313:44:416.10310.133
91213:44:416.10310.045
91113:44:416.10307.04
91013:44:416.10306.83
90913:44:416.10306.828
90813:44:416.10306.778
90713:44:416.10306.628
90613:44:416.10306.344
90513:44:416.10306.144
90413:44:416.10306.134
90313:44:416.10305.984
90213:44:416.10305.734
90113:44:416.11305.599
90013:44:416.11305.597
89913:44:416.11302.259
89813:44:416.11302.257
89713:44:416.11301.757
89613:44:416.12301.747
89513:44:416.12301.745
89413:44:416.12301.345
89313:44:416.12300.345
89213:44:416.13299.545
89113:44:416.13296.212
89013:44:416.14294.177
88913:44:416.15294.026
88813:44:416.15293.693
88713:44:356.18293.513
88613:44:356.17293.464
88513:44:356.17293.308
88413:44:356.16293.152
88313:44:356.15293.003
88213:44:186.12292.983
88113:44:186.12292.981
88013:44:186.12286.289
87913:44:186.13284.689
87813:44:176.16284.489
87713:44:176.15283.398
87613:44:176.16283.091
87513:44:176.16282.296
87413:44:046.16282.022
87313:44:046.17280.495
87213:44:046.17279.905
87113:43:576.22279.486
87013:43:576.22279.264
86913:43:576.23274.631
86813:43:576.23274.476
86713:43:366.26274.321
86613:43:226.23274.302
86513:43:226.23274.156
86413:43:226.23273.977
86313:43:196.24273.808
86213:43:196.25273.659
86113:43:196.25270.525
86013:43:196.23270.286
85913:43:196.22270.097
85813:43:196.22269.964
85713:43:196.21269.87
85613:43:136.21269.73
85513:43:136.17269.295
85413:43:136.17268.878
85313:43:066.22268.41
85213:43:046.23268.305
85113:43:036.20268.295
85013:42:516.26266.71
84913:42:516.12266.498
84813:42:516.13265.225
84713:42:516.13264.949
84613:42:516.13264.449
84513:42:516.13264.149
84413:42:516.15263.949
84313:42:516.18261.449
84213:42:516.18261.399
84113:42:516.18260.499
84013:42:516.21260.459
83913:42:516.22260.267
83813:42:516.22260.028
83713:42:516.23259.804
83613:42:516.25259.58
83513:42:516.25259.341
83413:42:516.25259.177
83313:42:516.25259.167
83213:42:516.26258.86
83113:42:516.27258.648
83013:42:026.28258.498
82913:41:116.30258.491
82813:41:066.28258.486
82713:41:036.30257.986
82613:41:036.30257.923
82513:41:036.28257.681
82413:41:036.28257.471
82313:40:546.28257.127
82213:40:486.27254.52
82113:39:546.28254.32
82013:39:336.24254.305
81913:39:286.24252.805
81813:39:286.23252.622
81713:39:056.21252.451
81613:39:046.20252.316
81513:39:046.19252.182
81413:39:046.18252.016
81313:39:036.18251.777
81213:39:036.17251.665
81113:38:436.15251.477
81013:38:366.12249.977
80913:38:366.12247.142
80813:38:366.13246.742
80713:38:366.13246.532
80613:38:366.13246.53
80513:38:366.13246.529
80413:38:366.13246.527
80313:38:366.14242.527
80213:38:366.14239.737
80113:38:366.15237.237
80013:38:366.15237.063
79913:38:366.15236.563
79813:38:366.16236.363
79713:38:366.17235.563
79613:38:276.20234.977
79513:38:266.20234.976
79413:38:156.20234.876
79313:37:586.20234.87
79213:37:586.20234.656
79113:37:586.21234.427
79013:37:586.20234.288
78913:37:586.21233.031
78813:37:586.21232.567
78713:37:586.21230.994
78613:37:586.21230.776
78513:37:586.20230.558
78413:37:586.18230.106
78313:37:586.17229.888
78213:37:586.14229.668
78113:37:586.14229.658
78013:37:586.14229.158
77913:37:586.14228.988
77813:37:586.14228.773
77713:37:586.14228.632
77613:37:586.14228.407
77513:37:586.14227.507
77413:37:586.14225.458
77313:37:586.14225.456
77213:37:586.14225.454
77113:37:586.14225.438
77013:37:586.15225.388
76913:37:586.15225.386
76813:37:586.15225.322
76713:37:586.15225.272
76613:37:586.15225.27
76513:37:586.16224.27
76413:37:586.16224.268
76313:37:586.16224.138
76213:37:586.16224.136
76113:37:586.16223.636
76013:37:586.16219.207
75913:37:586.16219.017
75813:37:586.16218.217
75713:37:586.16218.217
75613:37:586.16218.138
75513:37:586.16218.058
75413:37:586.16218.008
75313:37:586.16216.808
75213:37:586.16216.748
75113:37:586.16216.598
75013:37:586.16215.648
74913:37:586.17215.436
74813:37:586.17215.434
74713:37:586.17215.432
74613:37:586.18215.431
74513:37:586.18215.429
74413:37:586.19215.427
74313:37:586.19215.425
74213:37:586.20215.423
74113:37:586.20215.421
74013:37:586.20214.933
73913:37:586.20214.421
73813:37:586.20214.409
73713:37:586.20214.407
73613:37:586.20214.307
73513:37:586.20214.297
73413:37:586.20212.984
73313:37:586.20212.297
73213:37:586.20212.197
73113:37:586.21212.127
73013:37:586.21212.125
72913:37:586.21211.853
72813:37:586.21211.851
72713:37:586.21211.841
72613:37:586.22211.591
72513:37:586.22211.589
72413:37:586.22211.588
72313:37:586.23211.586
72213:37:586.23211.584
72113:37:586.23211.582
72013:37:586.24211.462
71913:37:586.24211.46
71813:37:586.24211.459
71713:37:586.24211.457
71613:37:586.24210.457
71513:37:586.25210.387
71413:37:586.25210.385
71313:37:536.25210.384
71213:37:536.25208.384
71113:37:536.25208.382
71013:37:536.25208.254
70913:37:536.25208.154
70813:37:536.25205.441
70713:37:536.25204.881
70613:37:536.25203.354
70513:37:536.26203.304
70413:37:536.26203.082
70313:37:536.26203.08
70213:37:536.26202.81
70113:37:536.26202.723
70013:37:516.27202.703
69913:37:516.27202.234
69813:37:516.26202.103
69713:37:516.26201.823
69613:37:516.26201.423
69513:37:516.26201.208
69413:37:516.26200.623
69313:37:516.26200.621
69213:37:516.26200.62
69113:37:516.26200.41
69013:37:516.27199.41
68913:37:516.27199.21
68813:37:226.27199.208
68713:37:226.27199.206
68613:37:226.28197.945
68513:37:226.28197.461
68413:37:226.27197.356
68313:37:226.27197.256
68213:37:226.27197.176
68113:37:226.27196.176
68013:37:226.27196.117
67913:37:226.27196.115
67813:37:226.28196.103
67713:37:226.28196.101
67613:37:226.28196.099
67513:37:226.28185.099
67413:37:226.29177.099
67313:37:226.29176.599
67213:37:226.29176.597
67113:37:226.29176.547
67013:36:586.29176.28
66913:36:286.30175.135
66813:36:286.30174.598
66713:36:286.29173.788
66613:36:286.29173.078
66513:36:286.29172.778
66413:36:286.29172.7
66313:36:286.29172.698
66213:36:286.29172.598
66113:36:286.30172.588
66013:36:286.30172.011
65913:36:286.30171.842
65813:36:286.30171.342
65713:36:176.30171.34
65613:36:176.30156.846
65513:36:176.30156.776
65413:35:566.30156.34
65313:35:566.30155.776
65213:35:566.30154.806
65113:35:566.30154.306
65013:35:566.31154.034
64913:35:436.30153.457
64813:35:436.30150.252
64713:35:436.30149.852
64613:35:436.30149.769
64513:35:436.30149.765
64413:35:436.30149.545
64313:35:436.30149.543
64213:35:436.30149.533
64113:35:436.30149.433
64013:35:436.30149.397
63913:35:436.30149.395
63813:35:436.30149.339
63713:35:436.31148.523
63613:35:436.31148.509
63513:35:436.31148.507
63413:35:436.31148.497
63313:35:436.31148.197
63213:35:436.32148.195
63113:35:436.32147.957
63013:35:156.32147.457
62913:35:156.32145.241
62813:35:156.32145.239
62713:35:156.32144.795
62613:35:156.32144.397
62513:35:156.33144.395
62413:35:156.33143.727
62313:35:156.33142.927
62213:35:116.33142.925
62113:35:026.33142.325
62013:35:026.33142.168
61913:35:026.34141.868
61813:35:026.34138.357
61713:35:026.35138.157
61613:35:026.35138.096
61513:34:526.35137.997
61413:34:526.35137.929
61313:34:466.36137.789
61213:34:456.37137.689
61113:34:456.37137.535
61013:34:456.37137.401
60913:34:456.37136.944
60813:34:456.37136.941
60713:34:456.37136.767
60613:34:436.35136.641
60513:34:436.35133.05
60413:34:436.37132.846
60313:34:436.37132.836
60213:34:436.37132.503
60113:34:436.38132.403
60013:34:436.38132.341
59913:34:356.40132.34
59813:34:346.40132.336
59713:34:246.38132.331
59613:34:116.39132.208
59513:34:056.40131.808
59413:33:546.40131.806
59313:33:196.38131.802
59213:33:136.43124.014
59113:33:116.40124.01
59013:33:116.40120.876
58913:33:116.40120.801
58813:33:116.40119.801
58713:33:116.40119.726
58613:31:456.40119.156
58513:31:456.40117.375
58413:31:456.40117.335
58313:31:456.40116.335
58213:31:456.40116.313
58113:31:456.40116.283
58013:31:456.40116.276
57913:31:456.40116.226
57813:31:456.40116.217
57713:31:456.41116.186
57613:31:456.41115.386
57513:31:456.41115.201
57413:31:456.41115.171
57313:31:456.42114.971
57213:31:456.43114.471
57113:31:456.43114.424
57013:31:456.43113.856
56913:30:536.44113.846
56813:30:536.44112.246
56713:30:536.44110.241
56613:30:536.45110.147
56513:30:536.45110.058
56413:30:536.46108.841
56313:30:536.46108.712
56213:30:536.46108.512
56113:28:576.45107.946
56013:28:576.45107.163
55913:28:576.46107.096
55813:28:576.46106.096
55713:28:576.47106.029
55613:28:576.47105.914
55513:26:246.51105.79
55413:26:246.50105.759
55313:26:086.47105.635
55213:26:086.47105.555
55113:26:086.48105.545
55013:26:086.48105.118
54913:26:086.48104.656
54813:25:426.51104.545
54713:25:426.50104.384
54613:25:426.50104.248
54513:24:296.48104.101
54413:21:586.49104.091
54313:21:586.49100.678
54213:21:586.50100.526
54113:21:586.51100.426
54013:17:146.51100.296
53913:15:566.53100.293
53813:15:446.55100.271
53713:15:446.55100.227
53613:15:176.5099.824
53513:15:176.5199.731
53413:15:136.5699.624
53313:15:136.5699.588
53213:15:136.5499.586
53113:15:136.5399.576
53013:15:136.5399.076
52913:15:136.5399.015
52813:15:136.5399.014
52713:15:076.5298.822
52613:15:076.5298.636
52513:15:076.5298.07
52413:14:446.5097.026
52313:14:266.5094.416
52213:13:536.5094.386
52113:13:316.5094.286
52013:13:316.4994.226
51913:13:316.4894.166
51813:10:226.4794.064
51713:10:226.4894.017
51613:09:356.5293.964
51513:09:356.5193.955
51413:09:356.5193.905
51313:09:356.5093.824
51213:09:356.5093.725
51113:07:566.5093.631
51013:07:156.5093.601
50913:05:586.5093.597
50813:05:296.5093.592
50713:05:296.5093.415
50613:05:296.5093.376
50513:05:296.4993.346
50413:05:296.4993.277
50313:05:296.4993.22
50213:05:176.4793.213
50113:05:096.4792.224
50013:04:586.4992.148
49913:04:396.4792.116
49813:04:396.4590.499
49713:04:396.4587.499
49613:04:396.4487.436
49512:59:456.4487.116
49412:59:446.4486.611
49312:59:446.4486.601
49212:59:436.4586.379
49112:59:436.4586.129
49012:59:316.4585.929
48912:59:316.4585.919
48812:59:316.4585.419
48712:57:086.4885.229
48612:56:336.4885.227
48512:51:476.4685.225
48412:50:396.4885.201
48312:43:436.4885.198
48212:35:136.4685.197
48112:31:576.4685.042
48012:30:366.4684.957
47912:26:596.4684.939
47812:26:596.4784.82
47712:26:366.4784.799
47612:26:216.4984.779
47512:25:566.4684.749
47412:24:066.5084.655
47312:23:356.4984.652
47212:23:356.4983.948
47112:22:506.4683.882
47012:22:506.4783.577
46912:22:506.4783.412
46812:22:506.4883.313
46712:21:336.5083.214
46612:21:336.5083.098
46512:20:276.5083.061
46412:17:546.5083.058
46312:16:086.5083.045
46212:16:086.5083.043
46112:16:086.5082.966
46012:14:556.5082.892
45912:10:536.5082.888
45812:09:296.4682.881
45712:09:296.4682.656
45612:09:296.4782.577
45512:09:296.4882.492
45412:08:126.4882.381
45312:08:126.4882.361
45212:07:256.5282.296
45112:06:166.5282.294
45012:05:256.5182.265
44912:05:146.4982.264
44812:04:056.5282.209
44712:04:056.5181.931
44612:04:056.5081.553
44512:04:056.5081.492
44412:03:096.4981.44
44311:57:396.5181.34
44211:57:296.5081.318
44111:56:466.5279.878
44011:56:446.5279.863
43911:56:446.5279.8
43811:56:446.5179.363
43711:56:446.4979.252
43611:56:386.4978.863
43511:56:386.4978.806
43411:52:296.5278.752
43311:50:496.5178.745
43211:50:496.5178.745
43111:50:496.5178.687
43011:50:186.5078.595
42911:50:186.4978.439
42811:50:186.5078.351
42711:50:186.5076.316
42611:50:186.5075.933
42511:50:186.4975.854
42411:50:186.5075.777
42311:50:186.5075.713
42211:50:186.4975.646
42111:49:516.4675.577
42011:49:516.4675.197
41911:48:196.4975.177
41811:48:196.4975.091
41711:48:196.4974.794
41611:47:016.4974.509
41511:43:146.4974.507
41411:40:156.4974.506
41311:40:116.5074.491
41211:40:116.5073.821
41111:40:116.5073.444
41011:40:116.5073.214
40911:40:116.5173.128
40811:40:036.5373.051
40711:40:016.5373.043
40611:40:016.5273.038
40511:38:376.5272.943
40411:37:356.5272.743
40311:35:026.4972.718
40211:35:026.4972.586
40111:34:506.4872.583
40011:32:596.4872.447
39911:32:406.4472.431
39811:32:236.4472.231
39711:32:236.4472.131
39611:32:236.4472.066
39511:32:236.4471.842
39411:32:236.4471.666
39311:32:236.4571.543
39211:32:236.4571.457
39111:32:236.4571.157
39011:32:236.4670.805
38911:32:236.4670.737
38811:32:236.4670.673
38711:32:156.4870.567
38611:32:156.4870.002
38511:32:156.4869.935
38411:31:476.4869.925
38311:31:476.4969.095
38211:31:476.4969.064
38111:31:476.4969.033
38011:31:406.5168.933
37911:28:476.4968.929
37811:28:476.4968.829
37711:27:376.5068.762
37611:27:376.5068.727
37511:27:376.5168.666
37411:27:376.5168.364
37311:24:206.5068.305
37211:24:206.5366.986
37111:24:086.5366.977
37011:23:166.5266.968
36911:23:096.5066.961
36811:23:096.5066.889
36711:23:096.5066.319
36611:22:416.4966.28
36511:21:026.4866.27
36411:20:476.4865.77
36311:20:346.4665.763
36211:18:286.4665.726
36111:15:476.4865.576
36011:14:556.4865.561
35911:11:436.4865.523
35811:11:436.4865.273
35711:11:416.4665.216
35611:11:406.4665.116
35511:09:056.4965.085
35411:05:296.4665.084
35311:05:176.4965.073
35211:05:156.4665.063
35111:05:156.4764.888
35011:05:156.4764.82
34911:05:156.4864.802
34811:01:476.4664.752
34711:01:476.4764.534
34611:01:096.4964.502
34510:56:096.4664.48
34410:54:456.4863.48
34310:51:016.4863.478
34210:50:066.4863.463
34110:49:436.4763.458
34010:49:436.4763.327
33910:49:436.4762.757
33810:49:346.4562.68
33710:48:426.4762.666
33610:48:426.4562.658
33510:47:586.4562.652
33410:45:396.4762.58
33310:44:186.4562.579
33210:44:186.4562.496
33110:44:186.4561.769
33010:43:556.4561.496
32910:43:066.4561.488
32810:42:096.4561.288
32710:41:566.4561.248
32610:41:566.4560.819
32510:41:486.4460.248
32410:40:166.4560.226
32310:38:596.4560.216
32210:38:066.4460.201
32110:37:456.4660.171
32010:35:446.4460.104
31910:35:096.4460.074
31810:34:566.4660.061
31710:34:566.4659.825
31610:33:066.4459.725
31510:33:066.4559.624
31410:32:556.4559.622
31310:32:556.4658.788
31210:32:556.4658.689
31110:29:576.4658.686
31010:29:576.4657.575
30910:28:476.4857.535
30810:27:426.4657.52
30710:27:426.4656.919
30610:24:436.4656.419
30510:24:436.4756.038
30410:24:336.4955.997
30310:23:586.4655.302
30210:23:586.4755.284
30110:23:586.4754.884
30010:23:586.4854.652
29910:23:396.5054.602
29810:23:356.5054.592
29710:20:346.4754.577
29610:20:346.4854.558
29510:20:346.4853.993
29410:19:326.4853.797
29310:18:176.5153.593
29210:17:216.5153.547
29110:16:196.4753.546
29010:16:196.4853.421
28910:16:196.5053.341
28810:16:156.5053.246
28710:16:036.5053.245
28610:15:256.5053.241
28510:15:256.5052.667
28410:15:256.5052.565
28310:15:206.4852.246
28210:11:466.5252.241
28110:11:466.5152.239
28010:09:316.5152.21
27910:08:456.5252.195
27810:05:576.4752.155
27710:05:576.4852.069
27610:05:256.5051.691
27510:04:556.5051.682
27410:01:406.4651.681
27310:01:356.4851.679
27210:01:186.4651.603
27110:01:186.4651.428
27010:01:036.4851.193
26910:01:036.4951.148
26810:00:556.4951.121
26710:00:296.4951.119
26609:58:216.5051.118
26509:57:066.4751.11
26409:57:066.4750.467
26309:57:066.4750.269
26209:54:336.4849.836
26109:54:016.4749.536
26009:54:016.4749.469
25909:54:016.4849.404
25809:46:356.4849.339
25709:46:356.4849.271
25609:46:356.4949.237
25509:46:356.4849.169
25409:46:356.4948.837
25309:46:356.4848.769
25209:46:356.4848.735
25109:46:356.4948.638
25009:46:356.4948.583
24909:46:356.4948.577
24809:46:356.5048.541
24709:45:246.5048.469
24609:43:236.4948.369
24509:43:176.5548.319
24409:43:176.5548.306
24309:42:086.5548.014
24209:41:496.5147.985
24109:41:496.5146.304
24009:41:496.5146.272
23909:41:496.4946.226
23809:41:496.4946.03
23709:40:296.4845.923
23609:40:296.5045.831
23509:40:296.5045.608
23409:40:296.4845.581
23309:40:296.4842.592
23209:40:296.4642.531
23109:40:216.4642.427
23009:40:166.4642.426
22909:40:126.4842.424
22809:40:126.4642.417
22709:40:066.4642.414
22609:40:066.4641.759
22509:40:066.4641.754
22409:40:066.4641.714
22309:39:256.4841.694
22209:39:256.4841.661
22109:39:086.4841.483
22009:38:016.4841.372
21909:37:486.4941.371
21809:37:336.5141.369
21709:37:226.4941.368
21609:37:226.4941.342
21509:37:136.5041.338
21409:37:136.5041.168
21309:36:466.4940.938
21209:34:366.5340.937
21109:34:366.5240.933
21009:34:366.5140.861
20909:34:366.5140.792
20809:32:436.4840.737
20709:32:196.4840.729
20609:32:196.4940.527
20509:32:196.4940.327
20409:31:486.5140.264
20309:31:486.5040.183
20209:31:486.5038.614
20109:31:486.5138.548
20009:31:486.5238.473
19909:31:486.5038.398
19809:31:486.5238.375
19709:31:486.5238.295
19609:31:486.5238.22
19509:31:446.5638.198
19409:31:386.5238.178
19309:31:386.5438.15
19209:29:216.5338.145
19109:28:316.5637.915
19009:28:316.5637.088
18909:28:316.5637.086
18809:28:316.5536.998
18709:28:316.5536.996
18609:28:316.5436.914
18509:28:316.5436.347
18409:27:406.5435.97
18309:27:306.5235.968
18209:27:306.5235.956
18109:26:356.5135.895
18009:26:356.5135.832
17909:25:576.5035.781
17809:25:226.5135.436
17709:24:326.5135.428
17609:22:506.4835.356
17509:22:506.4835.25
17409:22:506.4835.17
17309:22:506.4935.09
17209:22:246.5435.006
17109:22:246.5434.598
17009:22:246.5334.459
16909:22:246.5334.422
16809:22:246.5234.394
16709:22:246.5234.365
16609:22:246.5134.337
16509:22:246.5034.286
16409:22:246.5034.235
16309:22:246.4934.159
16209:21:526.4634.098
16109:21:416.4633.998
16009:21:036.4633.898
15909:21:036.4733.703
15809:21:036.4833.483
15709:21:036.4833.482
15609:21:036.4833.382
15509:21:036.4833.302
15409:21:036.4833.249
15309:21:036.4933.229
15209:21:036.4933.178
15109:20:526.4833.121
15009:20:526.4932.951
14909:20:526.4932.615
14809:20:526.4932.562
14709:20:476.5432.509
14609:20:476.5432.156
14509:20:476.5432.074
14409:20:476.5430.419
14309:20:476.5330.385
14209:20:476.5230.333
14109:20:476.5129.362
14009:20:416.4829.309
13909:19:556.4929.299
13809:19:556.4929.24
13709:19:246.4929.04
13609:18:296.4828.84
13509:18:056.5028.76
13409:17:306.5028.371
13309:17:306.5028.361
13209:17:306.5028.26
13109:17:136.5128.06
13009:17:136.5127.66
12909:16:346.5427.498
12809:15:316.5227.484
12709:15:116.5327.474
12609:15:116.5325.871
12509:15:116.5425.622
12409:15:116.5525.545
12309:15:116.5325.473
12209:15:116.5325.322
12109:15:116.5425.27
12009:15:116.5425.205
11909:15:116.5625.138
11809:15:116.5625.103
11709:14:136.5925.073
11609:14:076.6024.073
11509:13:386.6024.071
11409:13:346.5624.041
11309:13:196.6024.016
11209:12:556.5923.989
11109:12:556.5923.589
11009:12:556.5822.669
10909:12:556.5722.623
10809:12:556.5722.567
10709:12:556.5622.519
10609:12:486.5322.478
10509:12:486.5522.456
10409:12:136.5922.397
10309:12:136.5922.397
10209:12:046.6022.367
10109:12:046.6021.988
10009:12:046.5921.987
9909:12:046.5721.937
9809:12:046.5621.833
9709:12:046.5621.738
9609:11:566.5621.667
9509:11:536.5321.658
9409:11:536.5421.652
9309:11:186.5821.548
9209:11:086.5821.456
9109:10:566.5821.446
9009:10:246.5221.444
8909:10:246.5421.416
8809:10:246.5520.305
8709:10:246.5520.105
8609:10:216.5920.066
8509:09:086.6019.916
8409:08:436.5519.866
8309:08:436.5719.755
8209:06:056.6019.715
8109:06:056.6019.348
8009:05:486.6019.267
7909:05:356.6019.266
7809:05:356.5919.068
7709:05:356.5818.686
7609:05:356.5818.398
7509:05:116.5818.278
7409:04:556.5818.218
7309:04:276.6018.198
7209:04:266.5818.197
7109:04:186.5517.997
7009:04:186.5816.832
6909:04:126.6016.747
6809:04:026.5816.745
6709:03:376.6416.73
6609:02:596.6516.729
6509:02:346.6516.727
6409:02:346.6416.66
6309:02:116.7016.344
6209:02:116.7016.164
6109:02:116.6915.364
6009:02:116.6815.114
5909:02:116.6814.914
5809:02:116.6714.514
5709:02:116.6614.513
5609:02:116.6014.512
5509:02:116.5913.712
5409:02:116.5913.137
5309:02:116.598.623
5209:02:116.558.123
5109:02:026.557.844
5009:02:026.547.629
4909:01:456.547.444
4809:00:426.557.429
4709:00:066.597.423
4609:00:066.597.123
4509:00:066.596.937
4409:00:066.596.873
4309:00:066.596.373
4209:00:066.595.937
4109:00:066.595.537
4009:00:066.594.873
3909:00:066.593.937
3809:00:066.593.873
3709:00:066.593.773
3609:00:066.593.755
3509:00:066.593.748
3409:00:066.593.437
3309:00:066.593.237
3209:00:066.592.987
3109:00:066.592.487
3009:00:066.592.248
2909:00:066.591.148
2809:00:066.591.144
2709:00:066.591.142
2609:00:066.591.088
2509:00:066.591.086
2409:00:066.591.079
2309:00:066.591.059
2209:00:066.590.747
2109:00:066.590.739
2009:00:066.590.734
1909:00:066.590.733
1809:00:066.590.705
1709:00:066.590.588
1609:00:066.590.528
1509:00:066.590.318
1409:00:066.590.118
1309:00:066.590.065
1209:00:066.590.06
1109:00:066.590.058
1009:00:066.590.057
909:00:066.590.052
809:00:066.590.042
709:00:066.590.039
609:00:066.590.032
509:00:066.590.013
409:00:066.590.008
309:00:066.590.007
209:00:066.590.006
109:00:066.590.005
009:00:066.590.002
Historia Transakcji spółki - COG
Lp Wolumen Wartość %
6.104936.20330,110.841.49 %
6.11305.5991,865.680.09 %
6.114547.97427,788.121.37 %
6.125357.12132,758.791.62 %
6.129731.59459,557.362.94 %
6.135020.14430,748.381.52 %
6.132948.70718,075.570.89 %
6.144362.5626,764.311.32 %
6.149916.82960,889.333.00 %
6.154654.25328,600.381.41 %
6.1523503.17144,544.507.13 %
6.1613807.74184,986.654.19 %
6.1620692.586127,466.336.29 %
6.1712060.21174,351.203.67 %
6.1712306.04375,928.293.75 %
6.1811429.44870,576.843.48 %
6.189162.23556,622.612.79 %
6.1917469.068108,046.195.33 %
6.1911731.00472,614.913.58 %
6.208807.15254,560.312.69 %
6.2037488.636232,429.5411.47 %
6.213159.37819,603.940.97 %
6.212207.74313,710.080.68 %
6.222525.68115,697.110.77 %
6.224004.53724,908.221.23 %
6.235585.73834,771.221.72 %
6.232536.50315,802.410.78 %
6.24806.6485,029.450.25 %
6.242719.8216,971.680.84 %
6.252570.20616,050.940.79 %
6.255060.23431,626.461.56 %
6.261884.85911,789.790.58 %
6.263499.07921,904.231.08 %
6.27977.0366,121.130.30 %
6.274890.56730,663.861.51 %
6.282072.76613,006.610.64 %
6.282918.88418,330.590.90 %
6.29353.6982,222.990.11 %
6.291567.0649,856.830.49 %
6.301709.19410,759.380.53 %
6.305338.42633,632.081.66 %
6.31451.0662,843.970.14 %
6.31445.2012,809.220.14 %
6.32588.853,718.590.18 %
6.32434.4312,745.600.14 %
6.33431.0492,726.380.13 %
6.33427.4182,705.560.13 %
6.34280.2251,775.230.09 %
6.35414.252,628.420.13 %
6.35407.622,588.390.13 %
6.36137.789875.650.04 %
6.37136.767870.520.04 %
6.371084.6956,909.510.34 %
6.38264.7341,687.680.08 %
6.38264.1431,685.230.08 %
6.39132.208844.810.04 %
6.40120.876773.000.04 %
6.402064.14413,210.520.65 %
6.41231.5721,483.220.07 %
6.41230.3721,476.680.07 %
6.42114.971738.110.04 %
6.43238.4851,532.270.08 %
6.43228.281,467.840.07 %
6.44528.6763,402.030.17 %
6.44888.145,719.620.28 %
6.45608.3633,920.900.19 %
6.451569.74210,124.840.50 %
6.461208.6927,802.110.38 %
6.462208.38514,266.170.70 %
6.471303.5468,427.420.42 %
6.471030.4576,667.060.33 %
6.481683.52810,900.840.54 %
6.482337.93815,149.840.75 %
6.492177.01914,117.970.70 %
6.491738.80611,284.850.56 %
6.502231.00314,490.360.71 %
6.502838.70818,451.600.91 %
6.51921.8845,996.860.30 %
6.511432.9259,328.340.46 %
6.52913.9085,954.110.29 %
6.52883.2225,758.610.28 %
6.53583.833,809.490.19 %
6.53519.8253,394.460.17 %
6.54274.6491,794.830.09 %
6.54330.8162,163.540.11 %
6.55404.5892,648.040.13 %
6.55164.2121,075.590.05 %
6.56267.9741,756.570.09 %
6.56243.5641,597.780.08 %
6.5742.322277.840.01 %
6.5744.56292.760.01 %
6.58107.157704.560.03 %
6.58105.316692.980.03 %
6.598.62356.780.00 %
6.59303.3751,999.240.10 %
6.60224.371,479.720.07 %
6.6039.114258.150.01 %
6.6416.73111.000.01 %
6.6416.66110.620.01 %
6.6533.456222.320.01 %
6.6614.51396.580.00 %
6.6714.51496.740.00 %
6.6830.028200.590.01 %
6.6915.364102.790.01 %
6.7016.164108.220.01 %
6.7016.344109.500.01 %
Razem:326098.4962026765.73866100 %
GPWŚwiatWaluty
 Notowania GPW
WIG138732.3+2.31%17:09
WIG203713.9+1.69%17:09
WIG20 Fut3689.0+2.47%17:04
WIG20USD1013.3+2.50%17:15
mWIG409701.4+2.35%17:09
sWIG8031489.8+0.08%17:09
 Notowania Świat
US BlueChip51202.3+0.70%22:03
Nasdaq10029636.0+0.64%22:01
Nikkei66020.0+2.81%8:45
DAX24612.6+1.66%17:31
Ropa WTI84.2-3.97%22:58
Złoto4211.10.00%22:00
 Notowania Waluty
EUR/PLN4.24487-0.08%22:00
CHF/PLN4.60419-0.29%22:00
USD/PLN3.66839-0.03%22:00
EUR/USD1.15715-0.05%22:00
GBP/USD1.34111-0.05%22:00
USD/JPY160.204+0.16%22:00
Forum
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» GRAGIELDOWA.PL [4]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
Wzrosty Spadki Staty
ONEMORE 2.56 12.28%
KOMPAP 24.00 9.09%
MODIVO 83.40 8.34%
KGHM 359.20 7.61%
INGBSK 467.80 7.29%
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