Transakcje spółki ENEA Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ENEA (ENA)

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 - ENA
Lp	Czas	Kurs	Wolumen
1056	17:00:02	18.50	63
1055	17:00:02	18.50	63
1054	17:00:02	18.50	1341
1053	17:00:02	18.50	1293
1052	17:00:00	18.50	2
1051	17:00:00	18.50	46
1050	17:00:00	18.50	63
1049	17:00:00	18.50	63
1048	17:00:00	18.50	122
1047	17:00:00	18.50	72
1046	17:00:00	18.50	11
1045	17:00:00	18.50	63
1044	17:00:00	18.50	63
1043	17:00:00	18.50	7
1042	17:00:00	18.50	7
1041	17:00:00	18.50	69
1040	17:00:00	18.50	63
1039	17:00:00	18.50	70
1038	17:00:00	18.50	31
1037	17:00:00	18.50	39
1036	17:00:00	18.50	140
1035	17:00:00	18.50	73
1034	17:00:00	18.50	1310
1033	17:00:00	18.50	1291
1032	17:00:00	18.50	1222
1031	17:00:00	18.50	572
1030	17:00:00	18.50	127
1029	17:00:00	18.50	3
1028	17:00:00	18.50	130
1027	17:00:00	18.50	62
1026	17:00:00	18.50	62
1025	17:00:00	18.50	1
1024	17:00:00	18.50	62
1023	17:00:00	18.50	62
1022	17:00:00	18.50	62
1021	17:00:00	18.50	62
1020	17:00:00	18.50	62
1019	17:00:00	18.50	62
1018	17:00:00	18.50	804
1017	17:00:00	18.50	592
1016	17:00:00	18.50	601
1015	17:00:00	18.50	604
1014	17:00:00	18.50	856
1013	17:00:00	18.50	631
1012	17:00:00	18.50	4514
1011	17:00:00	18.50	38
1010	17:00:00	18.50	144
1009	17:00:00	18.50	510
1008	17:00:00	18.50	825
1007	17:00:00	18.50	432
1006	17:00:00	18.50	242
1005	17:00:00	18.50	800
1004	17:00:00	18.50	55
1003	17:00:00	18.50	706
1002	17:00:00	18.50	117
1001	17:00:00	18.50	180
1000	17:00:00	18.50	178
999	17:00:00	18.50	33
998	17:00:00	18.50	374
997	17:00:00	18.50	205
996	17:00:00	18.50	112
995	17:00:00	18.50	213
994	17:00:00	18.50	164
993	17:00:00	18.50	51
992	17:00:00	18.50	481
991	17:00:00	18.50	1
990	17:00:00	18.50	363
989	17:00:00	18.50	377
988	17:00:00	18.50	139
987	17:00:00	18.50	6
986	17:00:00	18.50	102
985	17:00:00	18.50	47
984	17:00:00	18.50	326
983	17:00:00	18.50	70
982	17:00:00	18.50	288
981	17:00:00	18.50	589
980	17:00:00	18.50	733
979	17:00:00	18.50	4
978	17:00:00	18.50	289
977	17:00:00	18.50	126
976	17:00:00	18.50	1
975	17:00:00	18.50	70
974	17:00:00	18.50	33
973	17:00:00	18.50	33
972	17:00:00	18.50	28
971	17:00:00	18.50	639
970	17:00:00	18.50	87
969	17:00:00	18.50	294
968	17:00:00	18.50	159
967	17:00:00	18.50	145
966	17:00:00	18.50	75
965	17:00:00	18.50	81
964	17:00:00	18.50	4555
963	16:49:58	18.60	43
962	16:49:58	18.59	49
961	16:49:58	18.59	189
960	16:49:58	18.59	282
959	16:49:58	18.59	236
958	16:49:58	18.59	52
957	16:49:58	18.59	72
956	16:49:19	18.62	95
955	16:48:52	18.62	5
954	16:48:07	18.60	3
953	16:48:02	18.63	490
952	16:48:02	18.63	1
951	16:46:54	18.59	200
950	16:44:30	18.64	6
949	16:43:23	18.60	92
948	16:43:23	18.60	11
947	16:43:09	18.59	661
946	16:43:09	18.59	117
945	16:43:09	18.59	9
944	16:43:09	18.58	202
943	16:43:09	18.58	18
942	16:41:44	18.56	172
941	16:40:41	18.57	185
940	16:40:41	18.57	168
939	16:40:41	18.57	383
938	16:40:41	18.57	260
937	16:40:41	18.57	82
936	16:40:41	18.57	213
935	16:40:34	18.58	196
934	16:40:34	18.58	190
933	16:40:29	18.60	120
932	16:40:29	18.60	874
931	16:40:29	18.62	176
930	16:40:16	18.65	26
929	16:40:16	18.65	197
928	16:39:19	18.62	500
927	16:39:14	18.62	10
926	16:39:14	18.60	8
925	16:39:14	18.60	1
924	16:39:14	18.60	1
923	16:39:14	18.59	117
922	16:39:14	18.59	83
921	16:39:14	18.59	117
920	16:39:14	18.59	18
919	16:39:13	18.58	17
918	16:39:13	18.57	206
917	16:39:13	18.57	165
916	16:39:13	18.57	187
915	16:39:13	18.57	209
914	16:39:13	18.57	197
913	16:39:13	18.57	26
912	16:39:13	18.57	189
911	16:39:13	18.57	1
910	16:39:13	18.57	187
909	16:38:00	18.56	19
908	16:38:00	18.56	21
907	16:34:32	18.56	17
906	16:34:32	18.56	20
905	16:34:32	18.56	15
904	16:33:09	18.54	293
903	16:33:09	18.54	22
902	16:33:09	18.53	191
901	16:33:09	18.53	187
900	16:33:09	18.53	64
899	16:33:09	18.53	1
898	16:33:09	18.53	19
897	16:32:18	18.54	1
896	16:32:14	18.53	25
895	16:32:14	18.53	69
894	16:32:14	18.53	117
893	16:32:13	18.51	116
892	16:32:13	18.51	118
891	16:32:13	18.52	206
890	16:32:13	18.52	113
889	16:32:13	18.51	245
888	16:32:13	18.51	187
887	16:32:13	18.51	32
886	16:32:13	18.51	10
885	16:30:52	18.49	3
884	16:30:28	18.48	6
883	16:30:24	18.49	142
882	16:29:21	18.51	154
881	16:29:21	18.51	13
880	16:29:12	18.51	114
879	16:29:05	18.51	50
878	16:28:54	18.53	197
877	16:28:54	18.54	293
876	16:28:54	18.54	271
875	16:28:54	18.54	167
874	16:28:54	18.55	197
873	16:28:54	18.55	188
872	16:28:54	18.55	104
871	16:28:54	18.56	316
870	16:28:54	18.56	152
869	16:28:54	18.56	38
868	16:28:54	18.56	562
867	16:24:12	18.59	1
866	16:23:45	18.55	111
865	16:22:21	18.59	233
864	16:22:21	18.59	37
863	16:22:21	18.59	37
862	16:22:21	18.59	188
861	16:18:41	18.57	196
860	16:18:41	18.57	269
859	16:18:41	18.57	292
858	16:18:41	18.57	184
857	16:18:41	18.57	566
856	16:18:41	18.57	5
855	16:15:19	18.60	1000
854	16:14:51	18.61	476
853	16:14:51	18.61	32
852	16:11:21	18.61	2
851	16:10:50	18.61	1
850	16:09:01	18.61	93
849	16:09:01	18.61	17
848	16:08:53	18.60	2535
847	16:08:53	18.59	13
846	16:08:53	18.59	13
845	16:08:53	18.59	146
844	16:08:53	18.59	42
843	16:08:53	18.59	158
842	16:08:53	18.59	39
841	16:08:53	18.59	17
840	16:08:53	18.59	1
839	16:08:53	18.59	188
838	16:08:53	18.58	159
837	16:08:53	18.58	605
836	16:08:53	18.58	187
835	16:08:53	18.58	7
834	16:08:53	18.58	1
833	16:06:59	18.57	337
832	16:06:59	18.57	13
831	16:06:59	18.56	116
830	16:06:59	18.56	196
829	16:06:59	18.56	25
828	16:06:59	18.56	99
827	16:06:56	18.55	516
826	16:06:56	18.53	193
825	16:06:25	18.52	302
824	16:06:25	18.52	179
823	16:06:25	18.52	281
822	16:06:25	18.52	529
821	16:03:03	18.54	41
820	16:03:03	18.54	459
819	16:03:00	18.55	25
818	16:03:00	18.55	2
817	16:02:58	18.54	15
816	16:02:58	18.54	28
815	16:02:58	18.54	116
814	16:02:38	18.52	116
813	16:02:38	18.52	173
812	16:02:13	18.52	1
811	16:01:02	18.52	1
810	16:00:24	18.52	10
809	15:59:02	18.52	68
808	15:59:02	18.52	32
807	15:58:23	18.50	1301
806	15:57:53	18.49	58
805	15:57:03	18.50	208
804	15:57:03	18.50	90
803	15:57:03	18.51	302
802	15:57:03	18.51	100
801	15:57:03	18.51	200
800	15:56:11	18.52	613
799	15:56:11	18.53	187
798	15:56:11	18.53	274
797	15:54:49	18.57	218
796	15:54:49	18.57	165
795	15:54:49	18.54	211
794	15:54:49	18.54	167
793	15:54:49	18.56	307
792	15:54:49	18.56	179
791	15:54:49	18.56	269
790	15:54:49	18.56	823
789	15:54:49	18.56	500
788	15:52:40	18.58	640
787	15:52:40	18.58	63
786	15:52:40	18.58	187
785	15:52:40	18.58	187
784	15:52:40	18.58	23
783	15:50:22	18.56	834
782	15:50:22	18.56	116
781	15:50:22	18.56	88
780	15:50:22	18.56	108
779	15:49:42	18.56	10
778	15:49:00	18.54	442
777	15:48:05	18.55	7
776	15:48:05	18.55	1200
775	15:48:05	18.55	265
774	15:48:05	18.54	163
773	15:48:05	18.54	386
772	15:48:05	18.54	49
771	15:47:50	18.54	50
770	15:46:56	18.54	14
769	15:46:56	18.54	3
768	15:46:56	18.54	184
767	15:46:56	18.54	1
766	15:46:56	18.54	43
765	15:46:56	18.54	41
764	15:45:58	18.54	2
763	15:45:43	18.54	62
762	15:45:43	18.54	82
761	15:45:43	18.54	100
760	15:44:54	18.55	50
759	15:44:29	18.55	40
758	15:42:47	18.52	100
757	15:42:47	18.53	130
756	15:42:47	18.53	40
755	15:42:42	18.55	210
754	15:42:42	18.55	276
753	15:42:42	18.55	170
752	15:42:42	18.55	98
751	15:42:42	18.55	53
750	15:42:42	18.55	116
749	15:42:42	18.55	99
748	15:42:42	18.55	264
747	15:42:41	18.53	159
746	15:41:16	18.52	884
745	15:41:06	18.52	20
744	15:38:24	18.53	455
743	15:38:24	18.53	45
742	15:38:20	18.53	4
741	15:37:42	18.53	8
740	15:37:34	18.53	36
739	15:36:53	18.53	77
738	15:36:40	18.56	430
737	15:36:40	18.54	10
736	15:36:40	18.54	242
735	15:36:40	18.54	6
734	15:36:40	18.54	194
733	15:36:40	18.54	67
732	15:36:40	18.54	56
731	15:36:40	18.54	944
730	15:36:40	18.54	100
729	15:36:40	18.55	174
728	15:36:40	18.55	194
727	15:36:40	18.55	20
726	15:36:40	18.55	194
725	15:32:36	18.55	55
724	15:32:36	18.55	132
723	15:31:53	18.55	20
722	15:31:50	18.55	48
721	15:29:13	18.55	100
720	15:28:40	18.57	28
719	15:27:48	18.56	195
718	15:27:48	18.56	259
717	15:27:48	18.56	500
716	15:27:48	18.56	89
715	15:27:48	18.56	200
714	15:18:08	18.59	25
713	15:12:58	18.58	55
712	15:12:58	18.58	75
711	15:10:03	18.60	285
710	15:10:03	18.60	180
709	15:08:16	18.61	173
708	15:08:16	18.62	7
707	15:08:01	18.62	26
706	15:05:42	18.62	67
705	15:05:42	18.63	289
704	15:05:11	18.65	196
703	15:05:11	18.65	299
702	15:05:11	18.65	52
701	15:05:11	18.67	323
700	15:05:11	18.67	171
699	14:58:02	18.70	5
698	14:57:00	18.69	193
697	14:55:20	18.69	2
696	14:53:18	18.69	5
695	14:48:04	18.69	608
694	14:46:36	18.70	222
693	14:46:36	18.70	209
692	14:46:36	18.70	5000
691	14:46:36	18.69	264
690	14:46:36	18.69	98
689	14:46:36	18.69	2
688	14:46:36	18.69	10
687	14:46:30	18.67	15
686	14:46:30	18.67	100
685	14:46:30	18.67	30
684	14:46:30	18.67	188
683	14:46:30	18.67	191
682	14:46:30	18.67	201
681	14:46:30	18.67	35
680	14:41:44	18.65	624
679	14:41:44	18.65	11
678	14:41:44	18.65	20
677	14:38:55	18.62	579
676	14:38:55	18.62	180
675	14:38:55	18.61	106
674	14:38:55	18.61	498
673	14:38:55	18.61	2
672	14:37:46	18.63	266
671	14:37:21	18.65	296
670	14:37:21	18.65	184
669	14:29:02	18.69	426
668	14:29:02	18.71	261
667	14:29:02	18.71	11
666	14:29:02	18.72	197
665	14:29:02	18.72	274
664	14:29:02	18.72	276
663	14:29:02	18.72	191
662	14:29:02	18.72	294
661	14:21:36	18.76	1
660	14:21:00	18.74	163
659	14:20:53	18.74	54
658	14:20:53	18.75	250
657	14:18:58	18.77	1
656	14:17:25	18.73	178
655	14:17:25	18.73	211
654	14:17:25	18.72	27
653	14:17:25	18.72	192
652	14:17:25	18.72	1
651	14:17:25	18.72	187
650	14:17:25	18.72	5
649	14:17:25	18.71	270
648	14:17:25	18.71	269
647	14:17:25	18.71	198
646	14:17:25	18.71	15
645	14:17:25	18.70	18
644	14:17:25	18.70	420
643	14:17:25	18.69	191
642	14:17:25	18.69	178
641	14:17:25	18.69	264
640	14:17:25	18.68	14
639	14:17:25	18.67	490
638	14:17:25	18.67	200
637	14:16:02	18.65	194
636	14:14:08	18.67	925
635	14:14:08	18.68	315
634	14:14:08	18.68	314
633	14:14:08	18.68	587
632	14:14:08	18.68	200
631	14:10:20	18.68	1
630	14:06:24	18.70	20
629	14:05:50	18.74	600
628	14:05:50	18.73	264
627	14:05:50	18.73	556
626	14:05:50	18.73	690
625	14:05:50	18.72	148
624	14:05:49	18.67	5
623	14:05:49	18.67	70
622	14:05:49	18.68	299
621	14:05:49	18.68	180
620	14:05:49	18.70	266
619	14:05:49	18.70	24
618	14:05:49	18.70	226
617	14:05:49	18.70	178
616	14:05:49	18.70	323
615	14:05:49	18.70	800
614	14:05:49	18.70	689
613	14:05:49	18.70	660
612	14:01:17	18.70	127
611	14:00:23	18.73	1200
610	14:00:23	18.73	400
609	14:00:23	18.74	181
608	14:00:23	18.74	277
607	14:00:12	18.77	174
606	14:00:12	18.75	198
605	14:00:12	18.76	512
604	14:00:12	18.77	928
603	14:00:12	18.77	270
602	14:00:12	18.77	373
601	13:59:41	18.80	146
600	13:59:41	18.80	104
599	13:59:09	18.82	116
598	13:59:09	18.81	169
597	13:59:09	18.81	187
596	13:59:09	18.81	10
595	13:59:09	18.80	186
594	13:59:09	18.80	187
593	13:59:09	18.80	187
592	13:59:09	18.80	187
591	13:59:09	18.80	162
590	13:59:09	18.80	1
589	13:59:09	18.79	387
588	13:59:09	18.79	448
587	13:59:09	18.79	38
586	13:57:39	18.77	1056
585	13:57:39	18.77	100
584	13:56:06	18.75	80
583	13:56:06	18.72	20
582	13:56:06	18.72	78
581	13:56:05	18.75	107
580	13:56:05	18.75	88
579	13:56:05	18.75	29
578	13:56:05	18.75	8
577	13:56:05	18.75	19
576	13:56:05	18.75	15
575	13:56:00	18.72	33
574	13:54:55	18.75	20
573	13:54:51	18.72	20
572	13:54:51	18.75	20
571	13:50:47	18.71	20
570	13:49:08	18.76	2
569	13:39:53	18.72	600
568	13:39:53	18.72	258
567	13:39:53	18.73	2000
566	13:39:53	18.74	500
565	13:39:53	18.75	270
564	13:39:53	18.75	169
563	13:39:53	18.75	500
562	13:39:53	18.75	645
561	13:39:53	18.75	185
560	13:39:53	18.75	514
559	13:39:53	18.75	137
558	13:32:20	18.75	20
557	13:32:20	18.75	30
556	13:30:00	18.78	18
555	13:30:00	18.78	82
554	13:26:09	18.77	196
553	13:26:09	18.77	30
552	13:24:36	18.76	368
551	13:24:36	18.76	88
550	13:24:36	18.76	18
549	13:22:48	18.75	859
548	13:22:48	18.75	300
547	13:22:48	18.75	130
546	13:11:45	18.71	187
545	13:11:45	18.71	201
544	13:11:45	18.71	1
543	13:11:45	18.71	202
542	13:11:45	18.70	23
541	13:11:45	18.69	316
540	13:11:45	18.69	28
539	13:11:18	18.68	1
538	13:11:18	18.68	19
537	13:11:18	18.67	171
536	13:11:18	18.67	198
535	13:11:18	18.67	9
534	13:11:18	18.66	50
533	13:11:18	18.65	99
532	13:11:18	18.65	1
531	13:11:18	18.63	364
530	13:11:18	18.63	2
529	13:11:18	18.63	124
528	13:09:39	18.55	523
527	13:09:39	18.55	600
526	13:09:39	18.55	1000
525	13:09:39	18.56	6
524	13:09:39	18.56	426
523	13:09:39	18.57	426
522	13:09:39	18.58	271
521	13:09:39	18.58	600
520	13:09:39	18.60	206
519	13:09:39	18.61	82
518	13:07:51	18.63	161
517	13:05:48	18.66	2
516	13:05:48	18.66	39
515	13:05:48	18.66	11
514	13:02:21	18.66	1
513	12:44:58	18.62	100
512	12:44:58	18.63	185
511	12:33:05	18.63	165
510	12:31:02	18.66	465
509	12:31:02	18.66	5
508	12:31:02	18.66	10
507	12:17:02	18.65	8
506	12:17:01	18.64	809
505	12:17:01	18.64	133
504	12:17:01	18.64	25
503	12:05:23	18.64	1
502	12:05:23	18.64	28
501	12:05:23	18.63	100
500	12:04:45	18.60	13
499	12:04:45	18.59	791
498	12:04:45	18.59	16
497	11:59:51	18.57	300
496	11:55:20	18.56	83
495	11:55:20	18.56	199
494	11:55:20	18.55	195
493	11:55:20	18.55	162
492	11:55:20	18.55	247
491	11:55:20	18.55	141
490	11:55:20	18.55	168
489	11:55:20	18.55	87
488	11:55:20	18.55	100
487	11:55:20	18.52	1000
486	11:55:20	18.53	1119
485	11:55:20	18.53	7
484	11:55:20	18.52	6300
483	11:55:13	18.50	1180
482	11:55:13	18.50	200
481	11:54:15	18.53	2
480	11:54:12	18.52	677
479	11:54:12	18.52	96
478	11:54:12	18.52	261
477	11:54:12	18.52	44
476	11:53:52	18.51	297
475	11:53:51	18.50	92
474	11:53:51	18.50	704
473	11:53:51	18.50	96
472	11:52:16	18.49	272
471	11:52:16	18.49	264
470	11:50:39	18.50	115
469	11:50:21	18.51	2
468	11:47:35	18.50	300
467	11:47:35	18.51	750
466	11:44:49	18.54	100
465	11:43:45	18.53	300
464	11:42:27	18.53	53
463	11:42:27	18.53	17
462	11:42:10	18.53	9
461	11:40:18	18.53	142
460	11:40:18	18.51	200
459	11:40:18	18.52	400
458	11:40:18	18.53	182
457	11:40:18	18.53	264
456	11:40:18	18.54	299
455	11:40:18	18.56	1
454	11:40:05	18.57	185
453	11:40:05	18.57	145
452	11:39:04	18.62	200
451	11:36:27	18.57	177
450	11:36:27	18.58	100
449	11:36:15	18.60	164
448	11:36:15	18.60	336
447	11:35:49	18.62	400
446	11:35:49	18.63	120
445	11:32:28	18.67	100
444	11:30:05	18.67	188
443	11:28:32	18.70	159
442	11:23:36	18.73	178
441	11:23:36	18.73	186
440	11:15:29	18.77	188
439	11:15:29	18.78	134
438	11:12:23	18.86	50
437	11:11:25	18.86	225
436	11:11:25	18.86	9
435	11:11:25	18.85	14
434	11:11:25	18.85	417
433	11:11:25	18.83	264
432	11:11:25	18.82	260
431	11:11:25	18.82	111
430	11:09:18	18.81	177
429	11:09:18	18.83	433
428	11:09:18	18.83	2726
427	11:09:07	18.78	141
426	11:09:07	18.78	46
425	11:09:07	18.79	141
424	11:08:43	18.79	433
423	11:08:43	18.83	19
422	11:08:43	18.83	2487
421	11:08:43	18.83	220
420	11:08:43	18.83	1380
419	11:08:43	18.83	1000
418	11:08:43	18.82	125
417	11:08:43	18.82	92
416	11:08:43	18.81	269
415	11:08:43	18.81	187
414	11:08:43	18.81	1
413	11:08:43	18.80	1821
412	11:08:43	18.80	2000
411	11:08:43	18.80	270
410	11:08:43	18.80	18
409	11:08:43	18.80	417
408	11:08:43	18.79	417
407	11:08:43	18.78	312
406	11:08:43	18.78	25
405	11:08:43	18.77	100
404	11:08:43	18.76	353
403	11:08:43	18.76	3
402	11:08:43	18.75	264
401	11:08:02	18.76	20
400	11:05:24	18.75	133
399	11:05:24	18.75	723
398	11:05:24	18.76	133
397	11:05:24	18.78	400
396	11:05:13	18.80	264
395	11:05:13	18.80	74
394	11:05:13	18.81	128
393	11:04:16	18.87	5
392	11:00:05	18.81	6
391	10:59:37	18.89	100
390	10:59:13	18.88	400
389	10:59:13	18.89	215
388	10:59:13	18.89	200
387	10:59:03	18.94	465
386	10:59:03	18.94	400
385	10:57:08	19.00	128
384	10:56:54	19.08	264
383	10:56:54	19.10	400
382	10:56:54	19.11	264
381	10:56:54	19.11	136
380	10:56:46	19.19	5
379	10:56:38	19.15	227
378	10:56:38	19.17	192
377	10:56:38	19.17	167
376	10:56:38	19.17	173
375	10:56:38	19.21	192
374	10:56:38	19.20	157
373	10:56:38	19.20	170
372	10:56:38	19.21	264
371	10:56:38	19.21	167
370	10:56:38	19.21	180
369	10:56:38	19.22	192
368	10:56:38	19.23	192
367	10:56:38	19.25	384
366	10:56:38	19.25	790
365	10:56:38	19.25	200
364	10:56:32	19.30	134
363	10:56:01	19.30	500
362	10:56:01	19.30	132
361	10:56:01	19.30	500
360	10:55:43	19.30	137
359	10:55:43	19.24	199
358	10:55:31	19.24	20
357	10:55:28	19.30	130
356	10:55:28	19.23	12
355	10:55:10	19.30	500
354	10:55:10	19.30	500
353	10:55:00	19.29	384
352	10:54:49	19.29	264
351	10:54:49	19.29	194
350	10:54:49	19.29	194
349	10:54:49	19.29	194
348	10:54:49	19.24	118
347	10:54:49	19.29	194
346	10:54:49	19.29	264
345	10:54:49	19.29	194
344	10:54:49	19.29	155
343	10:54:49	19.29	135
342	10:54:49	19.29	950
341	10:54:49	19.24	194
340	10:54:49	19.24	131
339	10:54:23	19.29	194
338	10:54:23	19.29	194
337	10:53:34	19.22	359
336	10:53:34	19.25	141
335	10:53:15	19.29	134
334	10:53:15	19.19	161
333	10:53:15	19.20	200
332	10:53:15	19.21	600
331	10:53:15	19.21	417
330	10:53:15	19.22	221
329	10:53:15	19.22	264
328	10:53:15	19.24	137
327	10:53:07	19.28	195
326	10:53:07	19.29	195
325	10:53:07	19.29	130
324	10:53:07	19.29	3000
323	10:52:11	19.32	25
322	10:52:11	19.30	200
321	10:52:11	19.30	200
320	10:52:11	19.32	200
319	10:52:11	19.30	200
318	10:52:11	19.30	1
317	10:52:11	19.30	875
316	10:52:11	19.30	146
315	10:52:11	19.30	417
314	10:52:11	19.29	417
313	10:52:11	19.28	5
312	10:52:11	19.26	18
311	10:51:56	19.24	875
310	10:51:56	19.24	10
309	10:51:56	19.24	6133
308	10:51:56	19.24	167
307	10:51:49	19.23	399
306	10:51:49	19.23	1
305	10:51:17	19.22	88
304	10:51:17	19.22	3000
303	10:51:17	19.22	200
302	10:51:17	19.21	593
301	10:51:17	19.21	205
300	10:51:17	19.21	17
299	10:51:01	19.20	383
298	10:51:01	19.20	12
297	10:51:01	19.20	260
296	10:51:01	19.20	380
295	10:51:01	19.20	586
294	10:51:01	19.20	23
293	10:51:01	19.20	356
292	10:51:01	19.20	200
291	10:51:01	19.20	17
290	10:51:01	19.19	306
289	10:51:01	19.18	10
288	10:51:01	19.18	300
287	10:51:01	19.18	100
286	10:51:01	19.18	6
285	10:51:01	19.17	782
284	10:51:01	19.17	36
283	10:51:01	19.17	500
282	10:51:01	19.17	742
281	10:51:01	19.16	300
280	10:51:00	19.15	100
279	10:49:39	19.17	5
278	10:48:12	19.12	9
277	10:47:25	19.12	100
276	10:47:15	19.18	10
275	10:46:21	19.12	200
274	10:46:21	19.12	133
273	10:46:21	19.13	184
272	10:46:21	19.13	891
271	10:46:21	19.13	170
270	10:46:04	19.13	2
269	10:44:41	19.17	687
268	10:44:41	19.17	841
267	10:44:41	19.17	700
266	10:44:41	19.17	6
265	10:44:41	19.16	707
264	10:44:41	19.16	884
263	10:44:41	19.16	30
262	10:44:41	19.16	70
261	10:44:37	19.12	1
260	10:44:37	19.12	1
259	10:44:05	19.12	20
258	10:44:05	19.12	19
257	10:44:05	19.12	26
256	10:42:01	19.16	200
255	10:42:00	19.16	2000
254	10:42:00	19.16	9
253	10:41:36	19.15	2500
252	10:41:33	19.14	149
251	10:41:32	19.15	100
250	10:41:32	19.15	300
249	10:41:32	19.15	280
248	10:41:32	19.15	1
247	10:41:08	19.10	203
246	10:41:08	19.10	269
245	10:41:08	19.10	172
244	10:41:08	19.10	128
243	10:41:08	19.10	292
242	10:41:08	19.10	1050
241	10:41:08	19.10	100
240	10:41:08	19.10	80
239	10:41:08	19.09	170
238	10:41:08	19.08	140
237	10:40:50	19.08	3
236	10:40:50	19.08	302
235	10:40:50	19.07	13
234	10:40:50	19.05	12
233	10:40:50	19.06	14
232	10:40:50	19.06	167
231	10:40:50	19.05	696
230	10:40:50	19.05	5
229	10:40:50	19.05	3000
228	10:39:23	19.00	29
227	10:38:12	19.05	100
226	10:37:57	19.00	65
225	10:37:57	19.00	200
224	10:37:47	18.99	1536
223	10:37:47	18.99	264
222	10:37:47	19.00	200
221	10:37:42	19.00	163
220	10:37:42	19.00	135
219	10:37:42	19.00	3530
218	10:37:42	18.98	370
217	10:37:42	18.98	11
216	10:37:35	18.96	500
215	10:37:35	18.92	257
214	10:37:35	18.92	13
213	10:37:19	18.90	477
212	10:37:19	18.90	223
211	10:37:19	18.89	381
210	10:37:19	18.89	9
209	10:37:05	18.87	125
208	10:37:05	18.88	86
207	10:37:05	18.88	413
206	10:37:05	18.86	2000
205	10:37:05	18.86	194
204	10:34:50	18.83	10
203	10:34:50	18.82	99
202	10:34:50	18.81	8
201	10:34:50	18.80	197
200	10:34:50	18.80	2000
199	10:34:50	18.80	295
198	10:34:50	18.80	293
197	10:34:10	18.78	570
196	10:34:10	18.76	1500
195	10:34:10	18.76	318
194	10:34:10	18.76	302
193	10:34:10	18.76	16
192	10:33:17	18.75	409
191	10:33:17	18.75	182
190	10:33:17	18.74	4
189	10:33:17	18.74	127
188	10:33:03	18.70	4
187	10:33:03	18.70	6
186	10:33:03	18.70	10
185	10:33:03	18.70	4
184	10:33:03	18.70	6
183	10:33:03	18.70	42
182	10:33:03	18.70	200
181	10:33:03	18.70	198
180	10:32:17	18.75	196
179	10:32:17	18.75	198
178	10:31:51	18.74	599
177	10:31:51	18.74	100
176	10:31:51	18.73	264
175	10:31:51	18.73	197
174	10:31:13	18.73	10
173	10:30:10	18.70	600
172	10:30:10	18.70	547
171	10:30:10	18.70	25
170	10:29:30	18.67	620
169	10:29:30	18.67	200
168	10:29:18	18.67	131
167	10:29:03	18.62	193
166	10:29:03	18.63	501
165	10:29:03	18.64	264
164	10:29:03	18.65	127
163	10:29:03	18.65	15
162	10:29:03	18.65	1000
161	10:28:59	18.68	262
160	10:28:59	18.71	200
159	10:28:59	18.69	485
158	10:28:59	18.69	17
157	10:28:40	18.67	10
156	10:28:40	18.66	771
155	10:28:40	18.66	74
154	10:28:40	18.66	221
153	10:28:40	18.65	141
152	10:28:39	18.60	250
151	10:28:39	18.60	500
150	10:28:02	18.64	200
149	10:28:02	18.64	264
148	10:28:02	18.64	200
147	10:28:02	18.64	200
146	10:28:02	18.60	264
145	10:28:02	18.59	200
144	10:28:02	18.62	265
143	10:28:02	18.60	264
142	10:28:02	18.60	264
141	10:28:02	18.60	1000
140	10:28:02	18.58	293
139	10:28:02	18.58	15
138	10:28:01	18.57	104
137	10:28:01	18.56	13
136	10:28:01	18.56	201
135	10:28:01	18.55	585
134	10:28:01	18.55	187
133	10:28:01	18.55	180
132	10:27:00	18.52	43
131	10:26:31	18.55	7
130	10:26:31	18.52	20
129	10:26:30	18.52	187
128	10:26:13	18.53	34
127	10:26:00	18.52	464
126	10:26:00	18.52	52
125	10:25:29	18.51	775
124	10:25:29	18.51	52
123	10:25:13	18.51	5
122	10:24:57	18.50	1150
121	10:24:57	18.49	200
120	10:24:57	18.49	119
119	10:24:57	18.48	371
118	10:17:36	18.40	89
117	10:17:33	18.42	4
116	10:17:33	18.42	30
115	10:17:33	18.42	86
114	10:17:33	18.42	180
113	10:17:33	18.42	492
112	10:17:33	18.42	105
111	10:17:33	18.43	5
110	10:17:32	18.43	1596
109	10:17:32	18.43	20
108	10:15:47	18.44	64
107	10:14:09	18.44	169
106	10:12:30	18.48	200
105	10:12:30	18.49	187
104	10:12:30	18.49	686
103	10:12:30	18.49	62
102	10:12:30	18.49	199
101	10:09:20	18.43	1
100	10:09:20	18.43	15
99	10:03:40	18.42	303
98	10:03:33	18.44	450
97	10:03:33	18.45	55
96	10:03:33	18.45	500
95	10:02:24	18.48	150
94	10:02:01	18.46	264
93	10:02:01	18.46	80
92	10:02:01	18.46	11
91	10:02:01	18.48	146
90	10:02:01	18.48	154
89	10:02:01	18.48	46
88	10:00:42	18.50	179
87	10:00:42	18.50	105
86	10:00:42	18.50	44
85	10:00:42	18.50	56
84	10:00:42	18.50	40
83	10:00:42	18.50	1
82	10:00:42	18.53	382
81	10:00:42	18.53	118
80	10:00:42	18.57	194
79	09:47:55	18.55	12
78	09:47:55	18.55	150
77	09:47:55	18.55	50
76	09:47:33	18.58	28
75	09:46:01	18.59	20
74	09:39:56	18.64	55
73	09:39:56	18.64	267
72	09:39:38	18.66	173
71	09:39:38	18.66	319
70	09:39:36	18.70	584
69	09:39:36	18.70	2903
68	09:39:36	18.70	13
67	09:34:16	18.74	1
66	09:34:16	18.74	1
65	09:33:58	18.72	20
64	09:33:51	18.65	288
63	09:33:51	18.65	195
62	09:33:51	18.66	117
61	09:31:37	18.74	168
60	09:31:37	18.74	198
59	09:31:37	18.74	34
58	09:24:46	18.65	88
57	09:24:46	18.65	100
56	09:24:46	18.66	50
55	09:24:46	18.67	426
54	09:24:46	18.68	426
53	09:24:46	18.71	110
52	09:21:57	18.76	112
51	09:21:20	18.82	196
50	09:21:20	18.82	197
49	09:21:20	18.82	264
48	09:21:20	18.82	116
47	09:19:24	18.86	196
46	09:19:22	18.85	50
45	09:18:42	18.86	197
44	09:18:40	18.83	1
43	09:17:36	18.92	218
42	09:17:36	18.90	23
41	09:17:36	18.88	40
40	09:17:36	18.88	264
39	09:17:00	18.85	327
38	09:17:00	18.85	264
37	09:15:11	18.86	92
36	09:15:11	18.86	114
35	09:14:16	18.89	264
34	09:14:16	18.90	200
33	09:14:16	18.90	100
32	09:13:27	18.93	27
31	09:13:27	18.93	100
30	09:13:27	18.93	9
29	09:10:50	18.88	118
28	09:10:50	18.88	80
27	09:10:50	18.88	120
26	09:06:48	18.88	194
25	09:06:45	18.88	264
24	09:06:45	18.88	194
23	09:06:32	18.92	136
22	09:06:32	18.90	264
21	09:06:28	18.88	82
20	09:06:28	18.90	100
19	09:04:41	18.91	453
18	09:04:41	18.89	174
17	09:03:05	18.88	55
16	09:01:01	18.93	55
15	09:00:23	18.96	6
14	09:00:00	19.06	1
13	09:00:00	19.06	9
12	09:00:00	19.06	14
11	09:00:00	19.06	2
10	09:00:00	19.06	100
9	09:00:00	19.06	7
8	09:00:00	19.06	93
7	09:00:00	19.06	7
6	09:00:00	19.06	11
5	09:00:00	19.06	6
4	09:00:00	19.06	1
3	09:00:00	19.06	2
2	09:00:00	19.06	3
1	09:00:00	19.06	1
0	09:00:00	19.06	4

Historia Transakcji spółki - ENA
Lp	Wolumen	Wartość	%
18.40	89	1,637.60	0.03 %
18.42	1200	22,104.00	0.42 %
18.43	1637	30,169.91	0.57 %
18.44	683	12,594.52	0.24 %
18.45	555	10,239.75	0.19 %
18.46	355	6,553.30	0.12 %
18.48	1073	19,829.04	0.38 %
18.49	2192	40,530.08	0.77 %
18.50	38899	719,631.50	13.61 %
18.51	3722	68,894.22	1.30 %
18.52	13172	243,945.44	4.61 %
18.53	5107	94,632.71	1.79 %
18.54	5724	106,122.96	2.01 %
18.55	9322	172,923.10	3.27 %
18.56	7604	141,130.24	2.67 %
18.57	6462	119,999.34	2.27 %
18.58	4119	76,531.02	1.45 %
18.59	4367	81,182.53	1.54 %
18.60	8414	156,500.40	2.96 %
18.61	1482	27,580.02	0.52 %
18.62	2803	52,191.86	0.99 %
18.63	2768	51,567.84	0.98 %
18.64	2452	45,705.28	0.86 %
18.65	4161	77,602.65	1.47 %
18.66	2308	43,067.28	0.81 %
18.67	4997	93,293.99	1.76 %
18.68	2618	48,904.24	0.93 %
18.69	3087	57,696.03	1.09 %
18.70	14511	271,355.70	5.13 %
18.71	1945	36,390.95	0.69 %
18.72	2821	52,809.12	1.00 %
18.73	6334	118,635.82	2.24 %
18.74	3007	56,351.18	1.07 %
18.75	6698	125,587.50	2.38 %
18.76	3746	70,274.96	1.33 %
18.77	3416	64,118.32	1.21 %
18.78	1728	32,451.84	0.61 %
18.79	1864	35,024.56	0.66 %
18.80	8809	165,609.20	3.13 %
18.81	1142	21,481.02	0.41 %
18.82	1576	29,660.32	0.56 %
18.83	8540	160,808.20	3.04 %
18.85	1072	20,207.20	0.38 %
18.86	3077	58,032.22	1.10 %
18.87	130	2,453.10	0.05 %
18.88	2310	43,612.80	0.83 %
18.89	1343	25,369.27	0.48 %
18.90	1387	26,214.30	0.50 %
18.91	453	8,566.23	0.16 %
18.92	624	11,806.08	0.22 %
18.93	191	3,615.63	0.07 %
18.94	865	16,383.10	0.31 %
18.96	506	9,593.76	0.18 %
18.98	381	7,231.38	0.14 %
18.99	1800	34,182.00	0.65 %
19.00	4450	84,550.00	1.60 %
19.05	3813	72,637.65	1.37 %
19.06	442	8,424.52	0.16 %
19.07	13	247.91	0.00 %
19.08	709	13,527.72	0.26 %
19.09	170	3,245.30	0.06 %
19.10	2694	51,455.40	0.97 %
19.11	400	7,644.00	0.14 %
19.12	509	9,732.08	0.18 %
19.13	1247	23,855.11	0.45 %
19.14	149	2,851.86	0.05 %
19.15	3508	67,178.20	1.27 %
19.16	4200	80,472.00	1.52 %
19.17	4831	92,610.27	1.75 %
19.18	426	8,170.68	0.15 %
19.19	472	9,057.68	0.17 %
19.20	2744	52,684.80	1.00 %
19.21	2635	50,618.35	0.96 %
19.22	4324	83,107.28	1.57 %
19.23	604	11,614.92	0.22 %
19.24	7984	153,612.16	2.91 %
19.25	1515	29,163.75	0.55 %
19.26	18	346.68	0.01 %
19.28	200	3,856.00	0.07 %
19.29	7386	142,475.94	2.70 %
19.30	4572	88,239.60	1.67 %
19.32	225	4,347.00	0.08 %
Razem:	281888	5286313.47	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	106030.7	-0.77%	08-28
WIG20	2828.3	-0.99%	08-28
WIG20 Fut	2841.0	-0.94%	08-28
WIG20USD	773.0	-0.44%	08-28
mWIG40	7891.9	-0.24%	08-28
sWIG80	29385.5	-0.23%	08-28

Notowania Świat
Dow	45636.9	+0.16%	08-28
SP500 Fut	6514.8	-0.03%	3:00
Nikkei	42631.2	-0.46%	2:55
DAX	24039.9	-0.03%	08-28
Ropa WTI	64.2	-0.67%	3:10
Złoto	3411.9	-0.14%	3:10

Notowania Waluty
EUR/PLN	4.26398	+0.02%	3:10
CHF/PLN	4.55311	-0.04%	3:10
USD/PLN	3.65333	+0.08%	3:10
EUR/USD	1.16715	-0.07%	3:10
GBP/USD	1.35052	-0.03%	3:10
USD/JPY	146.904	-0.03%	3:10

Forum
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
TATRY MOUNTAIN	104.00	10.64%
POINTGROUP	2.14	9.74%
SIMFABRIC	1.79	8.75%
MWTRADE	3.82	8.52%
RELPOL	5.24	8.04%
Więcej ...
IFCAPITAL	0.25	-95.25%
XTPL	81.60	-7.38%
ORCOGROUP	4.16	-6.73%
SUNEX	6.44	-5.57%
ASSECOSEE	67.40	-5.34%
Więcej ...
Rośnie:		129 Spółek
Bez zmian:		60 Spółek
Spada:		166 Spółek
Obrót:		1,405,070,810 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