Transakcje spółki DATAWALK Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » DATAWALK (DAT)

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 - DAT
Lp	Czas	Kurs	Wolumen
980	14:18:18	139.80	2
979	14:18:11	139.20	26
978	14:18:11	139.20	8
977	14:17:43	139.00	11
976	14:17:43	139.20	10
975	14:17:43	139.20	33
974	14:17:43	139.40	30
973	14:17:28	140.00	1
972	14:17:15	140.00	1
971	14:16:26	140.00	1
970	14:16:26	140.00	2
969	14:15:47	140.00	8
968	14:14:30	139.40	3
967	14:13:39	139.40	1
966	14:13:39	139.40	2
965	14:12:45	140.00	1
964	14:09:29	139.60	12
963	14:09:29	139.60	8
962	14:08:59	139.80	10
961	14:08:49	139.80	10
960	14:08:49	139.80	10
959	14:06:42	140.20	111
958	14:06:42	140.20	10
957	14:05:41	140.20	18
956	14:05:41	140.20	50
955	14:05:41	140.20	1
954	14:05:41	140.20	10
953	14:05:09	140.20	7
952	14:04:12	140.20	35
951	14:03:45	140.20	1
950	13:56:37	139.80	3
949	13:56:37	140.00	97
948	13:52:56	140.20	40
947	13:52:04	140.20	7
946	13:51:33	140.00	3
945	13:48:42	140.40	243
944	13:48:42	140.40	7
943	13:47:22	140.40	7
942	13:46:58	140.40	30
941	13:43:04	140.40	8
940	13:42:01	140.40	7
939	13:41:33	140.40	28
938	13:41:09	139.80	1
937	13:40:18	140.40	13
936	13:37:56	140.60	1
935	13:36:57	140.60	20
934	13:36:00	140.60	6
933	13:36:00	140.40	100
932	13:36:00	140.40	6
931	13:36:00	140.20	4
930	13:36:00	140.20	83
929	13:36:00	140.00	15
928	13:35:13	139.40	42
927	13:35:13	139.40	22
926	13:33:48	139.80	16
925	13:33:29	140.00	32
924	13:31:45	140.00	103
923	13:31:22	140.20	100
922	13:27:49	140.60	7
921	13:25:47	140.80	15
920	13:23:02	140.80	2
919	13:23:02	140.80	8
918	13:17:36	140.80	1
917	13:17:24	141.00	5
916	13:16:35	140.80	10
915	13:16:17	140.60	1
914	13:15:54	140.40	1
913	13:15:54	140.40	3
912	13:14:18	140.40	7
911	13:09:43	140.40	190
910	13:09:43	140.40	5
909	13:09:43	140.40	5
908	13:09:43	140.20	10
907	13:05:47	139.60	5
906	13:05:11	140.40	5
905	13:05:11	140.20	10
904	13:04:03	140.00	6
903	13:04:03	140.00	100
902	13:03:52	139.00	97
901	13:03:52	139.20	26
900	13:03:52	139.20	31
899	13:03:52	139.40	26
898	13:03:52	139.40	200
897	13:03:39	141.20	8
896	13:03:39	141.20	10
895	13:03:39	141.20	100
894	13:03:39	141.20	28
893	13:03:39	141.00	26
892	13:03:39	141.00	10
891	13:03:39	140.40	10
890	13:03:39	140.20	10
889	13:03:39	140.00	10
888	13:02:49	138.80	206
887	13:02:49	138.80	10
886	13:02:49	139.00	11
885	13:02:49	139.20	27
884	13:02:49	139.40	26
883	13:02:49	139.40	100
882	13:01:56	139.00	4
881	13:01:56	139.00	25
880	13:01:56	139.00	10
879	13:01:56	139.20	6
878	13:01:56	139.40	10
877	13:01:56	139.60	10
876	13:01:56	139.80	39
875	13:01:56	139.80	10
874	13:01:56	140.00	10
873	13:01:56	140.00	20
872	13:01:56	140.00	11
871	13:01:56	140.00	10
870	13:01:56	140.00	10
869	13:01:56	140.20	5
868	13:01:56	140.20	199
867	13:01:56	140.40	5
866	13:01:27	141.00	14
865	13:01:27	141.00	6
864	13:00:57	140.20	311
863	13:00:57	140.20	9
862	13:00:57	140.20	14
861	13:00:57	140.40	9
860	13:00:57	140.60	25
859	13:00:57	140.60	9
858	13:00:57	140.60	3
857	13:00:09	141.20	1
856	13:00:09	141.20	1
855	12:59:52	140.80	21
854	12:59:52	140.80	9
853	12:59:10	141.20	70
852	12:57:04	141.20	100
851	12:56:49	141.20	100
850	12:56:04	141.40	22
849	12:56:04	141.40	5
848	12:56:04	141.20	1
847	12:56:04	141.20	26
846	12:56:04	141.20	1
845	12:56:04	141.20	10
844	12:54:18	140.60	7
843	12:53:36	141.20	25
842	12:49:18	141.20	17
841	12:49:18	141.00	5
840	12:49:18	141.00	26
839	12:49:18	141.00	2
838	12:48:37	141.00	3
837	12:48:23	140.20	12
836	12:48:23	140.20	9
835	12:47:10	140.20	1
834	12:44:30	140.40	24
833	12:44:30	140.40	7
832	12:43:58	141.00	9
831	12:43:58	141.00	1
830	12:43:39	141.00	46
829	12:43:39	141.00	28
828	12:43:25	141.00	1
827	12:43:25	141.00	10
826	12:41:05	141.00	1
825	12:39:31	140.80	45
824	12:39:28	140.60	60
823	12:38:48	140.60	29
822	12:38:34	141.00	42
821	12:37:55	141.00	1
820	12:37:43	140.80	10
819	12:36:25	141.20	48
818	12:36:25	141.20	7
817	12:35:05	141.20	19
816	12:35:05	141.20	16
815	12:33:49	140.40	4
814	12:31:52	140.40	17
813	12:31:52	140.40	10
812	12:31:43	141.20	19
811	12:31:43	141.20	20
810	12:31:43	141.00	5
809	12:31:43	141.00	6
808	12:31:15	141.00	3
807	12:31:15	141.00	60
806	12:31:15	141.00	6
805	12:31:15	140.80	10
804	12:31:15	140.60	20
803	12:31:15	140.60	1
802	12:30:15	140.60	4
801	12:29:37	140.00	3
800	12:29:37	140.00	7
799	12:28:35	140.60	2
798	12:28:10	140.40	1
797	12:28:10	140.40	3
796	12:27:38	140.20	1456
795	12:27:38	140.00	7
794	12:23:28	140.00	20
793	12:23:28	140.00	20
792	12:23:28	140.00	10
791	12:23:28	140.00	5
790	12:23:28	140.00	2
789	12:22:55	140.00	1
788	12:22:30	140.00	92
787	12:22:30	140.00	5
786	12:22:30	140.00	3
785	12:21:12	140.00	1
784	12:21:08	140.00	1
783	12:21:08	140.00	5
782	12:21:08	140.00	5
781	12:21:08	140.00	10
780	12:21:08	140.00	100
779	12:21:08	140.20	8
778	12:21:08	140.40	36
777	12:19:20	141.00	2
776	12:19:20	141.00	5
775	12:19:20	140.80	7
774	12:18:51	140.00	10
773	12:18:51	140.20	26
772	12:18:51	140.20	5
771	12:18:51	140.20	4
770	12:18:51	140.20	1
769	12:18:51	140.40	26
768	12:18:51	140.40	3
767	12:17:04	140.40	8
766	12:17:04	140.40	2
765	12:17:04	140.40	10
764	12:16:38	140.60	20
763	12:16:13	140.80	40
762	12:15:49	140.80	2
761	12:15:38	140.80	10
760	12:15:04	141.00	10
759	12:15:04	141.00	5
758	12:11:35	141.20	3
757	12:11:35	141.20	4
756	12:10:31	141.00	19
755	12:10:10	141.20	6
754	12:10:10	141.20	4
753	12:09:32	141.20	2
752	12:09:32	141.00	2
751	12:09:21	141.00	18
750	12:09:21	141.00	9
749	12:09:21	141.00	50
748	12:09:21	141.00	14
747	12:09:21	140.80	9
746	12:08:02	141.00	1
745	12:07:43	140.20	3
744	12:07:14	141.00	1
743	12:06:25	141.00	1
742	12:06:25	141.00	2
741	12:02:57	140.80	120
740	12:02:44	140.60	6
739	12:02:44	140.60	20
738	12:02:44	140.60	10
737	12:02:31	141.00	1
736	12:00:23	140.80	1
735	11:58:39	141.20	1
734	11:58:39	141.20	1
733	11:58:39	141.20	2
732	11:58:39	141.20	201
731	11:58:39	141.00	200
730	11:58:39	141.00	1
729	11:58:39	141.00	100
728	11:58:39	141.00	28
727	11:58:39	141.00	8
726	11:58:39	140.80	24
725	11:58:39	140.80	11
724	11:58:39	140.80	75
723	11:58:39	140.80	1
722	11:58:39	140.80	1
721	11:58:39	140.60	100
720	11:58:32	140.40	40
719	11:58:32	140.40	10
718	11:58:32	140.40	1
717	11:58:32	140.40	100
716	11:58:32	140.40	1
715	11:58:32	140.40	6
714	11:57:20	140.20	80
713	11:56:32	140.40	1
712	11:55:33	140.00	4
711	11:55:26	140.20	3
710	11:55:15	140.20	7
709	11:51:02	140.00	5
708	11:51:02	140.00	27
707	11:48:01	139.60	5
706	11:47:48	139.60	7
705	11:47:48	139.60	10
704	11:46:34	140.00	7
703	11:45:36	140.00	6
702	11:45:18	140.20	2
701	11:44:49	140.00	40
700	11:44:49	140.00	7
699	11:44:49	140.00	50
698	11:44:49	139.80	26
697	11:44:49	139.80	3
696	11:44:49	139.80	7
695	11:44:49	139.80	58
694	11:44:43	139.80	9
693	11:44:43	139.60	1
692	11:44:05	139.60	4
691	11:44:02	139.60	10
690	11:43:22	139.20	10
689	11:42:15	139.80	1
688	11:41:20	139.80	32
687	11:41:20	139.60	8
686	11:41:16	139.20	9
685	11:41:11	139.60	10
684	11:41:04	139.20	9
683	11:40:49	139.60	22
682	11:40:40	139.60	5
681	11:40:30	139.60	10
680	11:40:20	140.00	45
679	11:40:20	140.00	15
678	11:40:20	140.00	10
677	11:40:20	140.00	1
676	11:39:49	140.00	9
675	11:39:49	140.00	1
674	11:39:08	140.00	9
673	11:39:08	140.00	5
672	11:38:58	139.40	3
671	11:38:58	139.40	2
670	11:38:52	139.40	50
669	11:38:52	139.40	10
668	11:37:54	140.00	26
667	11:37:54	140.00	9
666	11:37:54	139.80	5
665	11:37:41	139.40	5
664	11:37:20	139.60	2
663	11:37:08	139.60	10
662	11:37:08	139.60	10
661	11:36:34	140.20	1
660	11:35:32	140.40	7
659	11:35:32	140.40	5
658	11:35:04	140.60	44
657	11:35:04	140.60	1
656	11:35:04	140.60	5
655	11:34:39	140.20	5
654	11:34:22	140.00	34
653	11:34:22	140.00	15
652	11:34:22	140.00	5
651	11:34:22	140.00	1
650	11:34:22	140.00	1
649	11:34:22	140.00	171
648	11:34:22	140.00	792
647	11:34:18	139.80	100
646	11:34:18	139.80	200
645	11:34:18	139.80	88
644	11:34:18	139.60	100
643	11:34:07	139.40	254
642	11:34:07	139.40	200
641	11:34:07	139.40	3
640	11:34:07	139.20	364
639	11:34:07	139.20	211
638	11:34:07	139.00	612
637	11:34:07	139.00	715
636	11:34:07	139.00	9
635	11:34:07	139.00	1
634	11:34:07	138.80	10
633	11:33:50	138.80	3
632	11:33:50	138.80	7
631	11:33:32	138.80	5
630	11:33:10	138.80	10
629	11:33:03	139.00	27
628	11:33:03	139.00	38
627	11:32:55	139.00	53
626	11:32:41	139.00	5
625	11:32:00	139.00	4
624	11:32:00	139.00	1
623	11:31:37	139.00	5
622	11:31:31	139.40	97
621	11:31:31	139.40	100
620	11:31:31	139.40	3
619	11:31:21	139.20	37
618	11:31:17	139.20	3
617	11:29:39	139.80	12
616	11:29:39	139.80	1
615	11:29:39	139.80	14
614	11:29:39	139.80	26
613	11:29:39	139.80	150
612	11:29:39	139.80	2
611	11:29:39	139.60	1
610	11:29:39	139.60	12
609	11:29:39	139.60	7
608	11:29:39	139.60	5
607	11:28:58	139.40	13
606	11:28:51	139.40	99
605	11:28:51	139.40	1
604	11:26:53	139.60	95
603	11:26:53	139.60	5
602	11:26:09	139.80	1
601	11:24:29	140.00	197
600	11:24:29	139.80	3
599	11:24:16	140.00	11
598	11:24:16	140.00	10
597	11:24:16	140.00	15
596	11:24:16	139.80	100
595	11:24:16	139.80	14
594	11:24:16	139.60	60
593	11:24:16	139.60	1
592	11:24:16	139.40	26
591	11:24:16	139.40	3
590	11:23:42	139.60	2
589	11:22:35	139.80	1
588	11:22:24	139.80	30
587	11:22:20	139.80	8
586	11:22:20	139.60	2
585	11:21:03	139.80	1
584	11:21:03	139.80	14
583	11:21:03	139.60	3
582	11:20:57	139.00	2
581	11:20:43	139.80	32
580	11:20:43	139.80	20
579	11:20:43	139.80	15
578	11:20:43	139.80	15
577	11:20:43	139.80	5
576	11:20:43	139.60	10
575	11:20:43	139.60	3
574	11:20:13	139.60	12
573	11:20:13	139.60	3
572	11:20:13	139.60	25
571	11:20:13	139.40	10
570	11:20:13	139.40	7
569	11:20:12	139.40	283
568	11:20:12	139.40	17
567	11:20:12	139.20	11
566	11:19:47	139.20	70
565	11:19:47	139.20	30
564	11:19:28	139.20	100
563	11:19:03	139.40	7
562	11:19:03	139.20	3
561	11:19:03	139.20	5
560	11:17:30	139.20	45
559	11:17:30	139.20	100
558	11:17:30	139.20	25
557	11:17:30	139.20	30
556	11:17:30	139.20	1
555	11:17:30	139.20	19
554	11:17:07	139.00	100
553	11:16:48	139.00	10
552	11:16:48	139.00	3
551	11:16:48	139.00	15
550	11:16:48	139.00	15
549	11:16:48	139.00	150
548	11:16:48	139.00	10
547	11:16:48	139.00	97
546	11:16:46	138.80	6
545	11:16:46	138.80	39
544	11:16:46	138.80	10
543	11:14:55	138.80	1
542	11:14:55	138.60	43
541	11:13:52	138.60	105
540	11:13:52	138.60	29
539	11:13:00	138.80	30
538	11:13:00	138.80	76
537	11:13:00	138.80	70
536	11:13:00	138.80	7
535	11:13:00	138.80	23
534	11:13:00	138.80	27
533	11:11:33	138.80	23
532	11:11:33	138.80	1
531	11:11:33	138.80	1
530	11:11:33	138.80	5
529	11:11:32	138.60	100
528	11:11:32	138.60	27
527	11:08:43	138.60	7
526	11:08:28	138.60	16
525	11:08:28	138.60	4
524	11:05:22	138.60	10
523	11:04:55	138.60	5
522	11:04:28	138.60	1
521	11:03:41	138.60	1
520	11:03:13	138.60	79
519	11:03:13	138.60	1
518	11:02:12	138.40	10
517	11:02:12	138.40	100
516	11:02:12	138.00	562
515	11:02:12	137.60	20
514	11:02:04	137.60	45
513	11:00:25	138.00	5
512	10:59:16	138.00	3
511	10:59:16	138.00	65
510	10:59:16	137.80	27
509	10:59:16	137.80	50
508	10:57:46	138.00	25
507	10:57:46	137.80	27
506	10:56:50	137.80	1
505	10:56:50	137.80	8
504	10:56:50	137.80	14
503	10:55:57	137.80	14
502	10:55:03	137.80	22
501	10:54:30	137.60	8
500	10:54:30	137.40	6
499	10:54:05	137.40	1
498	10:51:02	137.40	9
497	10:51:02	137.40	6
496	10:49:54	137.40	1
495	10:49:54	137.40	2
494	10:47:15	137.40	1
493	10:43:56	136.80	5
492	10:43:56	136.80	4
491	10:42:31	136.80	6
490	10:42:31	137.00	9
489	10:41:57	138.00	5
488	10:41:50	138.00	5
487	10:41:50	138.00	5
486	10:41:50	138.00	1
485	10:41:50	137.80	50
484	10:41:50	137.80	9
483	10:41:50	137.60	4
482	10:41:50	137.60	4
481	10:41:50	137.40	8
480	10:41:50	137.40	140
479	10:41:50	137.20	1
478	10:41:50	137.20	1
477	10:41:50	137.20	7
476	10:41:50	137.00	124
475	10:41:50	136.80	1
474	10:38:53	137.20	1
473	10:38:53	136.60	89
472	10:38:53	136.80	1
471	10:38:53	136.80	10
470	10:38:53	136.80	78
469	10:38:53	136.80	2
468	10:38:53	137.00	5
467	10:35:02	137.60	5
466	10:33:53	137.60	1
465	10:33:53	137.60	5
464	10:33:53	137.60	9
463	10:30:39	137.60	1
462	10:30:34	137.00	5
461	10:30:34	137.00	2
460	10:30:07	137.00	1
459	10:30:07	137.00	7
458	10:30:03	138.00	1
457	10:29:30	138.00	1
456	10:28:15	137.40	27
455	10:28:15	137.40	1
454	10:28:00	138.00	3
453	10:26:23	138.00	2
452	10:26:10	138.00	1
451	10:26:10	136.80	21
450	10:26:10	137.00	25
449	10:26:10	137.40	4
448	10:26:10	138.20	13
447	10:26:10	138.20	2
446	10:26:10	138.20	2
445	10:26:10	138.00	4
444	10:24:34	138.20	5
443	10:24:34	138.00	4
442	10:23:11	137.40	1
441	10:19:28	137.60	88
440	10:19:28	137.60	27
439	10:19:28	137.60	7
438	10:17:17	138.00	7
437	10:16:51	138.20	2
436	10:16:51	138.00	8
435	10:16:21	136.80	4
434	10:16:21	137.20	10
433	10:16:21	137.40	8
432	10:16:00	137.00	30
431	10:16:00	137.00	12
430	10:16:00	137.00	96
429	10:16:00	137.20	100
428	10:16:00	137.20	10
427	10:16:00	137.40	9
426	10:16:00	137.40	6
425	10:16:00	137.60	27
424	10:16:00	137.60	10
423	10:15:48	138.40	5
422	10:15:48	138.40	5
421	10:15:47	138.40	1
420	10:15:30	137.80	16
419	10:15:30	137.80	8
418	10:15:30	137.80	8
417	10:15:04	138.40	10
416	10:14:51	138.40	40
415	10:14:51	138.40	7
414	10:14:51	138.40	20
413	10:14:51	138.20	3
412	10:13:11	138.40	7
411	10:13:11	138.40	3
410	10:13:10	138.40	7
409	10:12:32	138.40	10
408	10:12:32	138.40	10
407	10:11:53	138.00	5
406	10:11:53	138.00	5
405	10:11:53	138.00	36
404	10:10:55	138.80	40
403	10:10:55	138.80	10
402	10:09:36	138.80	34
401	10:09:36	138.20	1
400	10:09:24	138.00	23
399	10:08:19	138.80	1
398	10:08:19	138.20	21
397	10:08:17	138.80	2
396	10:07:42	138.00	7
395	10:07:42	138.20	10
394	10:06:59	138.80	1
393	10:06:59	138.80	2
392	10:06:59	138.80	4
391	10:06:59	138.80	4
390	10:06:59	138.80	5
389	10:06:08	138.60	13
388	10:06:08	138.60	27
387	10:04:58	138.80	4
386	10:03:51	138.80	1
385	10:03:51	138.40	1
384	10:03:44	138.80	7
383	10:03:24	138.40	50
382	10:02:38	138.00	34
381	10:02:38	138.00	5
380	10:02:38	138.20	7
379	10:02:28	138.00	10
378	10:02:28	138.20	21
377	10:02:28	138.20	9
376	10:02:22	138.80	22
375	10:02:22	138.40	7
374	10:02:16	138.40	8
373	10:02:16	138.40	1
372	10:01:36	138.80	2
371	10:01:15	138.80	8
370	10:01:01	138.80	1
369	09:59:50	139.00	5
368	09:58:53	139.20	1
367	09:58:53	139.00	50
366	09:58:53	139.00	4
365	09:58:53	139.00	37
364	09:58:48	138.80	1
363	09:58:48	138.80	68
362	09:58:48	138.80	32
361	09:58:00	138.60	48
360	09:58:00	138.60	2
359	09:57:13	138.60	1
358	09:57:13	138.60	35
357	09:56:52	138.60	14
356	09:56:52	138.60	6
355	09:55:50	138.60	21
354	09:54:33	139.00	1
353	09:54:30	138.80	2
352	09:54:21	139.00	7
351	09:54:03	139.00	1
350	09:52:54	139.00	50
349	09:52:45	139.00	12
348	09:52:12	139.00	15
347	09:52:02	138.60	1
346	09:52:01	139.00	79
345	09:52:01	139.00	2
344	09:52:01	139.40	3
343	09:51:49	139.40	3
342	09:51:49	139.40	2
341	09:51:35	139.00	45
340	09:51:35	139.00	16
339	09:51:35	138.80	26
338	09:51:33	138.80	24
337	09:51:32	139.00	1
336	09:51:31	139.00	12
335	09:51:30	139.00	1
334	09:51:17	138.80	1
333	09:51:17	138.80	3
332	09:50:43	138.40	947
331	09:50:43	138.40	21
330	09:50:33	138.40	32
329	09:50:33	138.40	40
328	09:50:33	138.40	10
327	09:50:33	138.40	3
326	09:50:33	138.20	1
325	09:50:33	138.20	127
324	09:50:33	138.00	60
323	09:50:33	138.00	50
322	09:50:33	138.00	63
321	09:50:33	138.00	1
320	09:50:33	138.00	11
319	09:50:33	138.00	1
318	09:50:33	138.00	200
317	09:50:33	138.00	135
316	09:50:33	137.80	1
315	09:50:33	137.80	27
314	09:50:33	137.80	5
313	09:50:16	137.80	4
312	09:50:04	137.80	1
311	09:50:04	137.80	7
310	09:49:50	137.80	6
309	09:49:50	137.80	1
308	09:49:33	137.80	9
307	09:48:44	137.40	1
306	09:48:39	137.80	10
305	09:48:32	137.80	46
304	09:48:24	137.80	34
303	09:48:24	137.80	50
302	09:47:38	138.00	1
301	09:45:40	138.00	2
300	09:45:40	137.80	2
299	09:45:14	138.00	54
298	09:45:14	137.80	146
297	09:45:13	137.80	1
296	09:45:08	137.80	50
295	09:45:08	137.60	50
294	09:44:41	137.80	53
293	09:44:41	137.80	47
292	09:44:16	137.80	3
291	09:44:12	137.20	10
290	09:44:12	137.20	6
289	09:44:12	137.20	9
288	09:44:12	137.40	50
287	09:43:40	137.80	10
286	09:43:40	137.80	1
285	09:43:40	137.80	50
284	09:43:40	137.80	36
283	09:43:40	137.80	3
282	09:42:08	137.80	1
281	09:42:08	137.80	166
280	09:42:08	137.80	8
279	09:41:29	137.60	14
278	09:41:29	137.60	1
277	09:41:29	137.60	23
276	09:40:37	137.60	14
275	09:40:10	137.60	2
274	09:38:41	137.60	1
273	09:38:41	137.40	3
272	09:38:38	137.60	1
271	09:38:38	137.40	14
270	09:38:10	137.00	4
269	09:38:03	137.60	9
268	09:38:03	137.60	6
267	09:38:03	137.60	1
266	09:38:03	137.20	3
265	09:36:50	137.40	2
264	09:36:50	137.40	4
263	09:35:18	137.00	14
262	09:35:18	137.00	50
261	09:35:18	137.00	19
260	09:35:18	137.00	10
259	09:35:18	137.00	7
258	09:35:08	137.00	12
257	09:34:52	137.00	1
256	09:34:52	137.00	41
255	09:34:52	136.80	7
254	09:34:52	136.60	7
253	09:34:52	136.40	10
252	09:34:35	136.20	10
251	09:33:47	136.40	30
250	09:33:47	136.20	4
249	09:33:47	136.20	50
248	09:33:47	136.20	4
247	09:33:47	136.00	8
246	09:33:15	135.60	36
245	09:33:13	135.20	4
244	09:32:14	135.20	17
243	09:31:50	135.00	100
242	09:31:22	134.80	93
241	09:31:22	135.00	7
240	09:30:57	135.00	13
239	09:30:57	135.00	23
238	09:29:36	135.00	7
237	09:29:36	135.00	20
236	09:29:36	135.00	10
235	09:29:36	135.00	7
234	09:29:36	135.20	10
233	09:29:36	135.20	2
232	09:29:36	135.40	2
231	09:29:36	135.40	40
230	09:29:36	135.60	2
229	09:28:47	136.00	2
228	09:28:35	136.00	28
227	09:28:35	136.00	11
226	09:26:59	135.60	48
225	09:26:59	135.80	2
224	09:26:59	136.00	1
223	09:26:20	136.00	7
222	09:25:10	136.00	1
221	09:24:44	136.00	3
220	09:24:19	136.00	1
219	09:23:52	135.60	17
218	09:23:52	135.60	1
217	09:23:51	135.60	1
216	09:23:51	135.80	2
215	09:23:45	136.20	2
214	09:23:45	136.00	5
213	09:23:09	136.00	2
212	09:22:19	135.60	10
211	09:22:19	135.80	10
210	09:22:19	136.00	10
209	09:22:19	136.00	10
208	09:22:19	136.00	5
207	09:22:19	136.00	10
206	09:22:19	136.00	6
205	09:22:13	136.40	34
204	09:22:13	136.40	16
203	09:22:13	136.40	10
202	09:22:13	136.60	8
201	09:22:13	136.80	3
200	09:22:02	137.20	1
199	09:21:59	137.40	1
198	09:21:54	136.80	2
197	09:21:17	137.00	20
196	09:21:17	137.00	8
195	09:21:17	137.00	1
194	09:20:58	137.60	1
193	09:20:52	137.00	1
192	09:20:52	137.60	30
191	09:20:52	137.40	9
190	09:20:14	137.80	1
189	09:20:14	137.80	14
188	09:18:59	138.00	8
187	09:18:59	137.80	6
186	09:18:59	137.60	1
185	09:18:32	137.60	5
184	09:18:14	137.00	3
183	09:18:14	137.00	5
182	09:18:14	137.00	5
181	09:18:14	137.00	7
180	09:18:14	137.20	25
179	09:17:53	137.20	27
178	09:17:53	137.20	8
177	09:17:28	137.80	10
176	09:17:22	137.60	37
175	09:17:22	137.60	25
174	09:17:09	137.60	3
173	09:17:00	137.60	12
172	09:16:52	137.60	4
171	09:16:51	137.60	5
170	09:16:33	136.60	1
169	09:16:33	137.60	10
168	09:16:33	137.60	24
167	09:16:33	137.40	5
166	09:16:33	137.00	5
165	09:16:33	137.00	1
164	09:16:27	136.80	10
163	09:16:27	136.80	100
162	09:16:27	136.80	11
161	09:16:27	136.80	17
160	09:16:27	136.60	7
159	09:16:27	136.60	20
158	09:16:27	136.40	69
157	09:16:27	136.40	4
156	09:15:58	136.40	2
155	09:15:39	136.40	4
154	09:15:39	136.40	20
153	09:15:18	136.40	5
152	09:15:13	136.00	31
151	09:15:13	136.00	5
150	09:15:13	136.00	11
149	09:15:11	136.00	91
148	09:15:11	136.00	53
147	09:15:11	136.00	97
146	09:14:56	136.20	10
145	09:14:13	136.60	5
144	09:13:08	136.20	1
143	09:13:07	136.80	3
142	09:13:07	136.80	3
141	09:13:07	136.80	4
140	09:13:04	136.60	16
139	09:13:04	136.60	5
138	09:12:54	136.60	1
137	09:12:54	136.20	6
136	09:12:54	136.20	1
135	09:12:54	136.40	1
134	09:12:54	136.40	9
133	09:12:42	136.40	39
132	09:12:42	136.40	1
131	09:12:07	136.80	29
130	09:12:07	136.60	1
129	09:11:12	136.60	30
128	09:10:58	136.40	1
127	09:10:16	136.60	20
126	09:10:15	136.60	10
125	09:10:12	136.60	20
124	09:09:49	136.60	1
123	09:09:49	136.60	1
122	09:09:49	136.60	30
121	09:09:49	136.40	25
120	09:09:49	136.40	17
119	09:09:14	136.40	3
118	09:09:08	136.40	10
117	09:09:07	136.00	1
116	09:09:07	136.00	52
115	09:08:59	135.80	80
114	09:08:38	135.80	20
113	09:08:25	136.00	68
112	09:08:25	136.00	4
111	09:08:25	135.80	6
110	09:08:25	135.80	26
109	09:08:15	135.80	1
108	09:08:15	135.80	4
107	09:08:09	135.20	50
106	09:08:05	135.80	1
105	09:07:34	135.20	13
104	09:07:33	136.00	24
103	09:07:33	135.80	1
102	09:07:28	136.00	1
101	09:07:21	136.00	19
100	09:07:13	136.00	2
99	09:07:13	136.00	28
98	09:06:56	136.00	7
97	09:06:56	136.00	25
96	09:06:56	136.00	10
95	09:06:56	136.00	8
94	09:06:51	135.80	42
93	09:06:51	135.80	41
92	09:06:51	135.80	9
91	09:06:51	135.60	11
90	09:06:51	135.60	15
89	09:06:48	135.20	11
88	09:06:33	135.20	1
87	09:06:23	135.00	25
86	09:06:19	135.20	1
85	09:06:06	134.80	1
84	09:06:03	135.00	20
83	09:06:03	135.00	20
82	09:06:03	135.00	5
81	09:06:03	135.00	15
80	09:06:03	135.00	70
79	09:06:03	135.00	369
78	09:06:03	134.80	24
77	09:06:02	134.80	26
76	09:05:41	135.00	1
75	09:05:36	135.00	103
74	09:05:36	135.00	8
73	09:05:33	135.00	107
72	09:05:33	134.80	43
71	09:05:29	134.80	7
70	09:05:22	134.80	33
69	09:05:21	134.80	1
68	09:05:15	134.80	16
67	09:05:15	134.80	14
66	09:05:15	134.80	5
65	09:05:13	134.80	30
64	09:05:09	134.80	15
63	09:04:46	135.00	213
62	09:04:46	135.00	9
61	09:04:46	134.80	11
60	09:04:43	134.80	1
59	09:04:41	134.60	43
58	09:04:41	134.60	319
57	09:04:36	134.40	50
56	09:04:25	134.60	138
55	09:04:25	133.80	50
54	09:04:24	134.00	81
53	09:04:24	134.00	19
52	09:04:24	134.00	100
51	09:04:24	134.00	1
50	09:04:24	134.00	104
49	09:04:24	134.00	87
48	09:04:24	133.80	50
47	09:04:24	133.80	1
46	09:04:00	134.00	9
45	09:04:00	134.00	26
44	09:04:00	133.60	15
43	09:03:56	134.00	1
42	09:03:56	134.00	1
41	09:03:37	133.80	63
40	09:03:27	133.80	7
39	09:03:27	133.80	10
38	09:03:27	133.80	50
37	09:03:27	133.60	3
36	09:03:27	133.60	40
35	09:03:27	133.40	24
34	09:03:27	133.40	51
33	09:03:21	133.40	1
32	09:03:18	133.40	18
31	09:02:41	133.40	30
30	09:02:21	133.20	22
29	09:02:11	133.20	10
28	09:01:19	133.00	10
27	09:00:48	132.60	30
26	09:00:32	133.00	44
25	09:00:23	133.00	6
24	09:00:03	133.80	5
23	09:00:00	134.00	60
22	09:00:00	134.00	12
21	09:00:00	133.80	8
20	09:00:00	133.80	2
19	09:00:00	133.80	1
18	09:00:00	133.80	3
17	09:00:00	133.80	1
16	09:00:00	133.80	15
15	09:00:00	133.80	10
14	09:00:00	133.80	5
13	09:00:00	133.80	5
12	09:00:00	133.80	15
11	09:00:00	133.80	3
10	09:00:00	133.80	1
9	09:00:00	133.80	1
8	09:00:00	133.80	4
7	09:00:00	133.80	3
6	09:00:00	133.80	27
5	09:00:00	133.80	13
4	09:00:00	133.80	1
3	09:00:00	133.80	1
2	09:00:00	133.80	12
1	09:00:00	133.80	4
0	09:00:00	133.80	5

Historia Transakcji spółki - DAT
Lp	Wolumen	Wartość	%
132.60	30	3,978.00	0.10 %
133.00	60	7,980.00	0.21 %
133.20	32	4,262.40	0.11 %
133.40	124	16,541.60	0.43 %
133.60	58	7,748.80	0.20 %
133.80	376	50,308.80	1.30 %
134.00	501	67,134.00	1.74 %
134.40	50	6,720.00	0.17 %
134.60	500	67,300.00	1.74 %
134.80	320	43,136.00	1.12 %
135.00	1152	155,520.00	4.03 %
135.20	109	14,736.80	0.38 %
135.40	42	5,686.80	0.15 %
135.60	141	19,119.60	0.50 %
135.80	245	33,271.00	0.86 %
136.00	647	87,992.00	2.28 %
136.20	88	11,985.60	0.31 %
136.40	310	42,284.00	1.10 %
136.60	272	37,155.20	0.96 %
136.80	321	43,912.80	1.14 %
137.00	530	72,610.00	1.88 %
137.20	219	30,046.80	0.78 %
137.40	319	43,830.60	1.14 %
137.60	540	74,304.00	1.93 %
137.80	1063	146,481.40	3.80 %
138.00	1418	195,684.00	5.07 %
138.20	224	30,956.80	0.80 %
138.40	1355	187,532.00	4.86 %
138.60	596	82,605.60	2.14 %
138.80	875	121,450.00	3.15 %
139.00	2368	329,152.00	8.53 %
139.20	1250	174,000.00	4.51 %
139.40	1663	231,822.20	6.01 %
139.60	495	69,102.00	1.79 %
139.80	1094	152,941.20	3.97 %
140.00	2276	318,640.00	8.26 %
140.20	2668	374,053.60	9.70 %
140.40	1011	141,944.40	3.68 %
140.60	401	56,380.60	1.46 %
140.80	432	60,825.60	1.58 %
141.00	793	111,813.00	2.90 %
141.20	851	120,161.20	3.12 %
141.40	27	3,817.80	0.10 %
Razem:	27846	3856928.2	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	133387.4	+2.56%	17:09
WIG20	3629.6	+2.83%	17:09
WIG20 Fut	3578.0	+3.05%	17:04
WIG20USD	1007.5	+3.58%	17:15
mWIG40	9261.7	+1.75%	17:09
sWIG80	31200.5	+1.57%	17:09

Notowania Świat
US LargeCap	7338.2	+1.09%	17:53
Nasdaq100	28441.0	+1.52%	17:53
Nikkei	59513.1	+0.38%	05-01
DAX	24949.2	+2.24%	17:31
Ropa WTI	95.4	-6.71%	17:53
Złoto	4692.5	+2.96%	17:53

Notowania Waluty
EUR/PLN	4.23420	-0.31%	17:53
CHF/PLN	4.62320	-0.30%	17:53
USD/PLN	3.60208	-0.83%	17:53
EUR/USD	1.17549	+0.53%	17:53
GBP/USD	1.35964	+0.40%	17:53
USD/JPY	156.381	-0.96%	17:53

Forum
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]

Wzrosty	Spadki	Staty
MOSTALWAR	4.69	25.40%
TRANSPOL	18.00	15.38%
DATAWALK	139.80	8.20%
ALTUSTFI	2.94	8.09%
KGHM	322.50	7.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	63.00	-8.03%
CAPITAL	3.60	-6.74%
COMPREMUM	1.11	-6.36%
DEKPOL	76.80	-6.34%
Więcej ...
Rośnie:		179 Spółek
Bez zmian:		51 Spółek
Spada:		123 Spółek
Obrót:		1,615,048,290 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