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
1821	17:03:45	18.20	500
1820	17:02:34	18.20	1000
1819	17:00:56	18.20	1000
1818	17:00:44	18.20	500
1817	17:00:00	18.20	50
1816	17:00:00	18.20	55
1815	17:00:00	18.20	73
1814	17:00:00	18.20	24
1813	17:00:00	18.20	267
1812	17:00:00	18.20	558
1811	17:00:00	18.20	114
1810	17:00:00	18.20	532
1809	17:00:00	18.20	179
1808	17:00:00	18.20	50
1807	17:00:00	18.20	55
1806	17:00:00	18.20	12
1805	17:00:00	18.20	51
1804	17:00:00	18.20	148
1803	17:00:00	18.20	153
1802	17:00:00	18.20	50
1801	17:00:00	18.20	55
1800	17:00:00	18.20	50
1799	17:00:00	18.20	55
1798	17:00:00	18.20	436
1797	17:00:00	18.20	40
1796	17:00:00	18.20	340
1795	17:00:00	18.20	136
1794	17:00:00	18.20	440
1793	17:00:00	18.20	1277
1792	17:00:00	18.20	188
1791	17:00:00	18.20	52
1790	17:00:00	18.20	60
1789	17:00:00	18.20	53
1788	17:00:00	18.20	50
1787	17:00:00	18.20	60
1786	17:00:00	18.20	305
1785	17:00:00	18.20	495
1784	17:00:00	18.20	673
1783	17:00:00	18.20	454
1782	17:00:00	18.20	1058
1781	17:00:00	18.20	27
1780	17:00:00	18.20	1356
1779	17:00:00	18.20	2450
1778	17:00:00	18.20	222
1777	17:00:00	18.20	327
1776	17:00:00	18.20	773
1775	17:00:00	18.20	1045
1774	17:00:00	18.20	619
1773	17:00:00	18.20	1579
1772	17:00:00	18.20	32
1771	17:00:00	18.20	470
1770	17:00:00	18.20	474
1769	17:00:00	18.20	199
1768	17:00:00	18.20	125
1767	17:00:00	18.20	72
1766	17:00:00	18.20	639
1765	17:00:00	18.20	419
1764	17:00:00	18.20	1
1763	17:00:00	18.20	6
1762	17:00:00	18.20	267
1761	17:00:00	18.20	31
1760	17:00:00	18.20	218
1759	17:00:00	18.20	72
1758	17:00:00	18.20	488
1757	17:00:00	18.20	201
1756	17:00:00	18.20	198
1755	17:00:00	18.20	96
1754	17:00:00	18.20	97
1753	17:00:00	18.20	191
1752	17:00:00	18.20	98
1751	17:00:00	18.20	248
1750	17:00:00	18.20	65
1749	17:00:00	18.20	111
1748	17:00:00	18.20	119
1747	17:00:00	18.20	154
1746	17:00:00	18.20	133
1745	17:00:00	18.20	72
1744	16:49:37	18.18	168
1743	16:49:37	18.18	20
1742	16:49:15	18.18	11
1741	16:49:06	18.13	24
1740	16:47:39	18.13	646
1739	16:47:07	18.16	264
1738	16:47:07	18.16	67
1737	16:47:07	18.16	394
1736	16:47:06	18.15	220
1735	16:45:37	18.17	14
1734	16:45:37	18.17	319
1733	16:45:07	18.16	296
1732	16:44:09	18.18	135
1731	16:44:09	18.18	95
1730	16:44:09	18.18	410
1729	16:44:09	18.18	2
1728	16:44:09	18.19	28
1727	16:44:09	18.19	120
1726	16:44:09	18.19	320
1725	16:44:09	18.19	369
1724	16:44:09	18.20	540
1723	16:44:09	18.20	218
1722	16:44:09	18.20	198
1721	16:44:09	18.20	304
1720	16:44:09	18.20	14
1719	16:43:49	18.21	361
1718	16:43:49	18.21	28
1717	16:43:35	18.20	278
1716	16:43:35	18.20	31
1715	16:43:35	18.20	51
1714	16:43:35	18.20	255
1713	16:43:08	18.20	2
1712	16:43:08	18.19	26
1711	16:43:08	18.19	258
1710	16:41:41	18.19	37
1709	16:41:41	18.19	308
1708	16:40:05	18.19	248
1707	16:40:05	18.19	607
1706	16:40:05	18.19	335
1705	16:40:05	18.19	103
1704	16:40:05	18.19	315
1703	16:40:05	18.19	236
1702	16:40:05	18.19	503
1701	16:40:05	18.19	558
1700	16:40:05	18.19	140
1699	16:40:05	18.19	1
1698	16:39:37	18.19	2
1697	16:39:26	18.20	260
1696	16:39:21	18.18	127
1695	16:39:21	18.18	76
1694	16:38:49	18.19	335
1693	16:38:49	18.19	326
1692	16:38:49	18.19	122
1691	16:38:49	18.19	687
1690	16:38:49	18.19	271
1689	16:38:49	18.19	14
1688	16:38:49	18.20	17
1687	16:38:48	18.20	89
1686	16:38:48	18.20	450
1685	16:38:48	18.20	541
1684	16:38:48	18.20	15
1683	16:38:48	18.20	46
1682	16:38:48	18.20	303
1681	16:38:47	18.20	2
1680	16:38:45	18.19	248
1679	16:36:24	18.20	87
1678	16:36:24	18.20	348
1677	16:36:19	18.19	266
1676	16:36:19	18.19	360
1675	16:35:02	18.18	364
1674	16:35:02	18.18	68
1673	16:35:02	18.18	26
1672	16:34:33	18.17	582
1671	16:34:33	18.17	223
1670	16:34:33	18.17	214
1669	16:34:33	18.17	225
1668	16:34:25	18.16	164
1667	16:34:25	18.16	110
1666	16:34:25	18.16	12
1665	16:34:25	18.16	2
1664	16:32:56	18.16	247
1663	16:32:56	18.16	97
1662	16:32:26	18.15	87
1661	16:32:26	18.15	152
1660	16:32:25	18.15	238
1659	16:30:25	18.15	413
1658	16:30:25	18.15	43
1657	16:30:25	18.14	21
1656	16:30:25	18.14	68
1655	16:30:25	18.12	308
1654	16:30:25	18.12	21
1653	16:30:05	18.10	272
1652	16:30:04	18.14	316
1651	16:30:04	18.14	255
1650	16:30:04	18.14	269
1649	16:30:04	18.14	1
1648	16:30:04	18.14	523
1647	16:30:04	18.14	336
1646	16:28:49	18.15	153
1645	16:28:49	18.15	134
1644	16:28:49	18.16	626
1643	16:28:49	18.16	511
1642	16:28:49	18.16	150
1641	16:28:49	18.16	103
1640	16:28:49	18.16	231
1639	16:28:49	18.16	23
1638	16:28:49	18.16	336
1637	16:28:49	18.16	256
1636	16:28:49	18.16	264
1635	16:28:49	18.16	553
1634	16:28:49	18.16	122
1633	16:28:49	18.16	230
1632	16:28:49	18.17	557
1631	16:28:49	18.17	27
1630	16:28:06	18.18	350
1629	16:28:06	18.18	26
1628	16:27:58	18.16	320
1627	16:27:55	18.15	2
1626	16:27:55	18.15	258
1625	16:25:56	18.15	195
1624	16:25:56	18.15	230
1623	16:25:55	18.15	426
1622	16:25:55	18.15	74
1621	16:25:48	18.15	268
1620	16:25:46	18.14	270
1619	16:25:35	18.12	1
1618	16:24:44	18.11	1
1617	16:23:49	18.14	162
1616	16:23:49	18.14	232
1615	16:23:49	18.14	68
1614	16:23:46	18.11	365
1613	16:23:46	18.11	56
1612	16:23:37	18.10	329
1611	16:23:37	18.10	40
1610	16:23:35	18.07	317
1609	16:23:35	18.08	504
1608	16:23:35	18.08	318
1607	16:23:35	18.08	31
1606	16:23:35	18.07	264
1605	16:23:35	18.06	270
1604	16:22:27	18.05	264
1603	16:22:27	18.05	380
1602	16:22:27	18.05	36
1601	16:22:21	18.05	800
1600	16:22:21	18.05	264
1599	16:22:21	18.05	850
1598	16:22:21	18.05	298
1597	16:22:18	18.00	1616
1596	16:22:18	18.00	1850
1595	16:22:18	18.00	609
1594	16:22:18	18.00	30
1593	16:22:18	18.00	361
1592	16:22:18	18.00	75
1591	16:22:18	18.00	1000
1590	16:22:18	18.00	930
1589	16:22:18	18.00	4000
1588	16:22:18	18.01	820
1587	16:22:18	18.01	457
1586	16:22:18	18.01	500
1585	16:22:18	18.02	452
1584	16:22:18	18.03	453
1583	16:22:18	18.04	367
1582	16:22:18	18.04	100
1581	16:22:14	18.05	219
1580	16:22:14	18.05	318
1579	16:22:14	18.05	135
1578	16:22:14	18.05	135
1577	16:22:14	18.05	94
1576	16:22:14	18.05	901
1575	16:22:14	18.05	2
1574	16:22:14	18.05	766
1573	16:22:14	18.05	322
1572	16:22:14	18.05	1100
1571	16:22:14	18.06	121
1570	16:22:14	18.07	258
1569	16:22:14	18.07	264
1568	16:21:22	18.07	766
1567	16:21:22	18.07	385
1566	16:21:22	18.07	56
1565	16:21:22	18.06	221
1564	16:19:29	18.05	350
1563	16:19:29	18.05	102
1562	16:19:14	18.06	279
1561	16:19:10	18.06	1
1560	16:19:10	18.06	13
1559	16:19:01	18.07	410
1558	16:18:00	18.08	100
1557	16:18:00	18.08	273
1556	16:17:22	18.10	150
1555	16:17:19	18.09	65
1554	16:17:19	18.09	2
1553	16:17:19	18.09	605
1552	16:17:17	18.09	20
1551	16:17:14	18.10	291
1550	16:17:14	18.10	2
1549	16:17:14	18.10	610
1548	16:17:14	18.10	901
1547	16:17:14	18.10	291
1546	16:17:14	18.10	584
1545	16:17:14	18.10	357
1544	16:17:14	18.10	13
1543	16:17:14	18.10	2
1542	16:17:14	18.11	15
1541	16:17:14	18.11	503
1540	16:17:14	18.11	336
1539	16:17:14	18.12	335
1538	16:17:14	18.12	150
1537	16:17:14	18.12	511
1536	16:17:14	18.12	400
1535	16:17:14	18.12	399
1534	16:16:58	18.13	232
1533	16:16:03	18.15	251
1532	16:16:03	18.15	324
1531	16:16:03	18.15	27
1530	16:15:54	18.13	176
1529	16:15:54	18.13	38
1528	16:15:54	18.13	444
1527	16:15:54	18.13	533
1526	16:15:54	18.13	120
1525	16:15:54	18.13	396
1524	16:15:37	18.13	104
1523	16:15:37	18.13	244
1522	16:15:37	18.13	1356
1521	16:15:36	18.13	348
1520	16:15:21	18.13	1
1519	16:15:02	18.12	258
1518	16:14:32	18.11	45
1517	16:14:09	18.12	2
1516	16:14:09	18.12	12
1515	16:13:54	18.11	100
1514	16:13:54	18.13	2
1513	16:13:54	18.13	8
1512	16:13:54	18.13	2
1511	16:13:54	18.13	88
1510	16:13:13	18.13	312
1509	16:13:09	18.11	5
1508	16:12:39	18.12	265
1507	16:09:42	18.11	555
1506	16:09:42	18.11	103
1505	16:09:42	18.11	120
1504	16:09:42	18.11	325
1503	16:09:42	18.11	555
1502	16:09:42	18.11	14
1501	16:09:42	18.14	257
1500	16:09:42	18.14	280
1499	16:09:12	18.15	40
1498	16:08:33	18.13	86
1497	16:08:33	18.13	238
1496	16:08:33	18.13	1196
1495	16:08:33	18.13	46
1494	16:08:19	18.12	237
1493	16:07:33	18.10	23
1492	16:07:33	18.10	240
1491	16:07:33	18.10	292
1490	16:06:15	18.10	8
1489	16:06:15	18.12	247
1488	16:06:09	18.13	121
1487	16:06:09	18.14	149
1486	16:06:09	18.14	511
1485	16:06:09	18.14	218
1484	16:06:09	18.14	336
1483	16:06:00	18.15	333
1482	16:05:25	18.17	9
1481	16:05:23	18.17	37
1480	16:04:30	18.16	41
1479	16:04:30	18.16	29
1478	16:04:30	18.16	324
1477	16:04:30	18.16	546
1476	16:04:30	18.16	373
1475	16:04:30	18.16	233
1474	16:04:30	18.16	14
1473	16:04:15	18.18	25
1472	16:03:58	18.17	235
1471	16:03:58	18.17	2
1470	16:02:11	18.16	351
1469	16:02:11	18.16	53
1468	16:01:48	18.15	257
1467	16:00:34	18.15	158
1466	16:00:34	18.15	328
1465	16:00:34	18.15	14
1464	15:59:47	18.17	115
1463	15:59:45	18.16	417
1462	15:59:45	18.16	242
1461	15:58:31	18.16	103
1460	15:58:31	18.16	598
1459	15:58:31	18.16	80
1458	15:58:31	18.16	25
1457	15:57:30	18.17	201
1456	15:57:30	18.17	59
1455	15:56:13	18.15	256
1454	15:56:13	18.16	327
1453	15:56:13	18.16	120
1452	15:56:13	18.16	330
1451	15:56:13	18.16	29
1450	15:56:13	18.16	363
1449	15:56:10	18.17	335
1448	15:56:10	18.17	742
1447	15:56:10	18.17	483
1446	15:56:10	18.17	305
1445	15:56:10	18.18	14
1444	15:55:11	18.19	40
1443	15:54:32	18.19	13
1442	15:54:32	18.19	340
1441	15:53:29	18.18	73
1440	15:53:29	18.18	2
1439	15:52:47	18.18	121
1438	15:52:47	18.18	527
1437	15:52:47	18.19	35
1436	15:52:47	18.19	700
1435	15:52:46	18.20	25
1434	15:52:46	18.19	419
1433	15:52:46	18.19	570
1432	15:52:46	18.19	2
1431	15:52:46	18.19	800
1430	15:52:46	18.19	15
1429	15:52:46	18.19	246
1428	15:52:46	18.19	239
1427	15:52:21	18.18	20
1426	15:52:00	18.17	59
1425	15:52:00	18.17	46
1424	15:52:00	18.17	429
1423	15:52:00	18.17	315
1422	15:52:00	18.17	480
1421	15:52:00	18.17	888
1420	15:51:48	18.16	186
1419	15:50:46	18.18	34
1418	15:50:20	18.17	679
1417	15:50:20	18.17	14
1416	15:49:21	18.18	110
1415	15:49:21	18.18	55
1414	15:49:21	18.18	55
1413	15:49:21	18.18	398
1412	15:48:45	18.17	250
1411	15:48:19	18.17	400
1410	15:48:19	18.17	392
1409	15:48:19	18.17	51
1408	15:48:19	18.17	499
1407	15:48:19	18.18	100
1406	15:47:26	18.17	80
1405	15:47:26	18.17	150
1404	15:46:54	18.18	100
1403	15:46:54	18.18	211
1402	15:46:54	18.18	2
1401	15:46:54	18.18	100
1400	15:45:49	18.18	143
1399	15:45:49	18.18	120
1398	15:45:49	18.18	50
1397	15:45:47	18.19	12
1396	15:45:47	18.19	437
1395	15:45:47	18.19	363
1394	15:45:47	18.20	192
1393	15:45:47	18.20	12
1392	15:45:47	18.20	107
1391	15:45:47	18.20	150
1390	15:45:47	18.20	135
1389	15:45:47	18.20	465
1388	15:44:44	18.20	35
1387	15:44:44	18.20	55
1386	15:44:44	18.20	10
1385	15:44:18	18.21	240
1384	15:43:56	18.21	2
1383	15:43:15	18.20	20
1382	15:43:07	18.20	20
1381	15:42:09	18.22	805
1380	15:42:09	18.21	105
1379	15:42:09	18.21	244
1378	15:42:09	18.21	248
1377	15:40:01	18.22	1677
1376	15:40:01	18.21	321
1375	15:40:01	18.22	400
1374	15:40:01	18.22	841
1373	15:40:01	18.22	2870
1372	15:40:01	18.22	800
1371	15:40:01	18.22	277
1370	15:40:01	18.22	564
1369	15:40:01	18.22	75
1368	15:40:01	18.22	1954
1367	15:39:53	18.22	438
1366	15:39:53	18.22	51
1365	15:39:03	18.22	18
1364	15:39:02	18.22	332
1363	15:39:02	18.23	2
1362	15:39:02	18.23	86
1361	15:39:02	18.23	249
1360	15:39:00	18.23	75
1359	15:39:00	18.23	263
1358	15:39:00	18.24	283
1357	15:39:00	18.24	243
1356	15:39:00	18.24	2205
1355	15:38:59	18.24	401
1354	15:38:59	18.24	3
1353	15:38:59	18.24	255
1352	15:38:59	18.25	425
1351	15:38:59	18.25	50
1350	15:38:59	18.25	23
1349	15:38:59	18.25	45
1348	15:38:59	18.26	511
1347	15:38:59	18.26	498
1346	15:38:59	18.26	369
1345	15:38:59	18.26	2825
1344	15:38:59	18.26	136
1343	15:38:59	18.26	51
1342	15:38:59	18.27	535
1341	15:38:59	18.28	190
1340	15:38:59	18.28	121
1339	15:38:59	18.28	308
1338	15:38:59	18.28	241
1337	15:38:59	18.29	12
1336	15:38:59	18.29	2
1335	15:38:32	18.29	544
1334	15:38:20	18.28	139
1333	15:38:20	18.28	323
1332	15:38:19	18.28	471
1331	15:38:19	18.28	29
1330	15:38:10	18.27	253
1329	15:36:31	18.26	181
1328	15:36:31	18.26	305
1327	15:36:31	18.26	17
1326	15:36:04	18.25	263
1325	15:34:10	18.24	296
1324	15:34:10	18.24	161
1323	15:34:10	18.22	220
1322	15:34:10	18.24	205
1321	15:34:10	18.24	103
1320	15:34:10	18.24	572
1319	15:33:58	18.24	315
1318	15:33:58	18.24	14
1317	15:33:58	18.26	5
1316	15:33:38	18.25	227
1315	15:33:38	18.25	530
1314	15:33:37	18.25	475
1313	15:33:37	18.25	500
1312	15:33:37	18.24	263
1311	15:32:37	18.28	336
1310	15:32:37	18.28	262
1309	15:32:36	18.33	134
1308	15:32:36	18.33	44
1307	15:32:36	18.33	382
1306	15:32:02	18.29	205
1305	15:32:02	18.29	14
1304	15:31:04	18.29	100
1303	15:31:04	18.29	805
1302	15:31:04	18.29	230
1301	15:31:04	18.29	118
1300	15:31:00	18.30	850
1299	15:31:00	18.30	264
1298	15:31:00	18.30	500
1297	15:31:00	18.30	500
1296	15:30:43	18.30	336
1295	15:30:23	18.29	54
1294	15:30:23	18.29	7
1293	15:30:23	18.29	241
1292	15:30:23	18.29	394
1291	15:30:23	18.29	23
1290	15:30:00	18.28	542
1289	15:30:00	18.28	357
1288	15:30:00	18.28	357
1287	15:29:38	18.27	118
1286	15:29:38	18.27	333
1285	15:29:38	18.27	22
1284	15:29:38	18.26	272
1283	15:27:55	18.25	68
1282	15:27:55	18.25	17
1281	15:27:55	18.23	337
1280	15:27:55	18.23	330
1279	15:27:55	18.23	358
1278	15:27:55	18.23	965
1277	15:27:55	18.23	35
1276	15:27:44	18.22	324
1275	15:27:44	18.22	17
1274	15:27:02	18.22	201
1273	15:25:16	18.24	137
1272	15:25:16	18.24	264
1271	15:24:45	18.24	204
1270	15:24:45	18.24	1020
1269	15:24:45	18.25	870
1268	15:24:45	18.25	800
1267	15:24:45	18.25	180
1266	15:24:45	18.25	250
1265	15:24:45	18.25	2
1264	15:24:45	18.25	68
1263	15:24:45	18.25	800
1262	15:24:45	18.25	1050
1261	15:24:45	18.25	1050
1260	15:24:45	18.25	1050
1259	15:24:45	18.24	126
1258	15:24:45	18.24	9
1257	15:24:45	18.24	294
1256	15:24:45	18.24	1178
1255	15:24:45	18.24	252
1254	15:24:31	18.24	4
1253	15:24:31	18.24	38
1252	15:24:31	18.25	511
1251	15:24:31	18.25	5
1250	15:24:31	18.25	820
1249	15:24:12	18.27	33
1248	15:24:12	18.27	351
1247	15:24:12	18.27	39
1246	15:24:12	18.27	2
1245	15:24:12	18.28	293
1244	15:24:12	18.28	615
1243	15:24:12	18.29	805
1242	15:24:12	18.30	14
1241	15:22:23	18.31	100
1240	15:22:17	18.28	364
1239	15:22:16	18.28	56
1238	15:22:16	18.28	200
1237	15:22:16	18.28	119
1236	15:22:16	18.28	267
1235	15:22:16	18.29	235
1234	15:22:16	18.29	102
1233	15:22:16	18.29	465
1232	15:22:16	18.29	102
1231	15:22:16	18.29	270
1230	15:22:16	18.29	14
1229	15:21:52	18.31	432
1228	15:20:58	18.31	77
1227	15:20:58	18.31	75
1226	15:20:34	18.28	27
1225	15:20:33	18.28	180
1224	15:20:33	18.28	108
1223	15:20:33	18.28	305
1222	15:20:33	18.28	252
1221	15:20:33	18.28	52
1220	15:19:02	18.28	166
1219	15:19:01	18.28	309
1218	15:19:01	18.28	92
1217	15:19:01	18.28	2
1216	15:18:27	18.27	262
1215	15:16:32	18.28	341
1214	15:16:31	18.28	38
1213	15:16:30	18.29	365
1212	15:16:30	18.29	385
1211	15:16:30	18.29	458
1210	15:16:30	18.29	309
1209	15:16:30	18.28	153
1208	15:16:28	18.28	361
1207	15:16:15	18.27	250
1206	15:14:26	18.26	404
1205	15:14:26	18.26	210
1204	15:14:24	18.29	68
1203	15:14:24	18.29	144
1202	15:14:24	18.29	669
1201	15:14:09	18.30	14
1200	15:14:09	18.30	311
1199	15:14:09	18.30	24
1198	15:14:09	18.30	117
1197	15:14:09	18.30	23
1196	15:14:09	18.30	100
1195	15:14:09	18.30	77
1194	15:13:01	18.32	64
1193	15:12:41	18.32	307
1192	15:12:41	18.32	240
1191	15:12:41	18.32	96
1190	15:12:41	18.32	194
1189	15:12:00	18.33	74
1188	15:10:38	18.34	274
1187	15:10:38	18.34	400
1186	15:10:38	18.34	2
1185	15:10:31	18.35	150
1184	15:10:30	18.35	107
1183	15:10:30	18.35	37
1182	15:10:30	18.35	449
1181	15:10:30	18.35	102
1180	15:10:30	18.35	253
1179	15:10:30	18.35	251
1178	15:09:52	18.36	14
1177	15:09:50	18.37	200
1176	15:08:16	18.36	55
1175	15:08:15	18.36	336
1174	15:08:15	18.36	221
1173	15:08:00	18.36	155
1172	15:08:00	18.36	125
1171	15:08:00	18.36	25
1170	15:08:00	18.36	417
1169	15:05:00	18.37	56
1168	15:05:00	18.37	198
1167	15:05:00	18.37	148
1166	15:04:29	18.36	408
1165	15:04:29	18.36	111
1164	15:04:18	18.36	335
1163	15:04:18	18.36	1496
1162	15:04:14	18.35	3
1161	15:04:13	18.35	258
1160	15:04:13	18.35	722
1159	15:04:13	18.35	14
1158	15:04:12	18.35	13
1157	15:04:12	18.35	204
1156	15:04:12	18.35	204
1155	15:04:11	18.34	1
1154	15:04:11	18.35	2029
1153	15:04:11	18.35	83
1152	15:04:11	18.35	51
1151	15:04:11	18.34	735
1150	15:04:11	18.34	357
1149	15:04:02	18.34	204
1148	15:04:01	18.34	122
1147	15:04:01	18.34	429
1146	15:04:01	18.34	351
1145	15:04:00	18.34	555
1144	15:04:00	18.34	238
1143	15:04:00	18.34	281
1142	15:01:15	18.36	105
1141	15:00:44	18.36	304
1140	15:00:44	18.35	231
1139	15:00:44	18.35	62
1138	15:00:44	18.35	319
1137	15:00:44	18.35	544
1136	15:00:44	18.35	408
1135	15:00:44	18.36	361
1134	15:00:44	18.36	549
1133	15:00:44	18.37	246
1132	15:00:44	18.37	206
1131	15:00:44	18.37	14
1130	15:00:44	18.37	335
1129	15:00:44	18.37	41
1128	15:00:44	18.37	362
1127	15:00:44	18.37	107
1126	15:00:44	18.37	14
1125	15:00:16	18.40	68
1124	14:59:17	18.40	75
1123	14:59:17	18.40	18
1122	14:59:06	18.38	67
1121	14:59:05	18.38	175
1120	14:59:05	18.38	75
1119	14:59:05	18.38	280
1118	14:59:05	18.38	83
1117	14:59:05	18.38	270
1116	14:57:19	18.39	346
1115	14:56:27	18.37	72
1114	14:56:27	18.37	270
1113	14:55:29	18.39	17
1112	14:55:05	18.37	653
1111	14:55:05	18.37	56
1110	14:55:05	18.37	60
1109	14:55:05	18.37	363
1108	14:55:05	18.37	230
1107	14:53:26	18.37	26
1106	14:53:26	18.38	1006
1105	14:53:17	18.39	751
1104	14:53:17	18.39	54
1103	14:52:53	18.41	32
1102	14:52:04	18.37	108
1101	14:52:04	18.37	408
1100	14:52:03	18.37	333
1099	14:52:03	18.37	36
1098	14:52:03	18.37	204
1097	14:52:02	18.38	408
1096	14:52:02	18.38	169
1095	14:52:02	18.39	232
1094	14:52:02	18.39	25
1093	14:52:02	18.39	511
1092	14:52:02	18.39	360
1091	14:52:02	18.39	154
1090	14:50:53	18.42	19
1089	14:50:53	18.42	100
1088	14:50:53	18.41	760
1087	14:50:53	18.40	3
1086	14:50:53	18.40	15
1085	14:50:53	18.39	54
1084	14:50:53	18.39	315
1083	14:50:53	18.39	248
1082	14:50:28	18.38	45
1081	14:50:27	18.38	182
1080	14:50:15	18.38	74
1079	14:50:15	18.38	313
1078	14:50:15	18.38	38
1077	14:50:13	18.37	240
1076	14:50:13	18.37	20
1075	14:50:13	18.37	84
1074	14:50:13	18.37	104
1073	14:48:26	18.39	37
1072	14:48:23	18.39	25
1071	14:48:22	18.37	227
1070	14:48:21	18.37	204
1069	14:48:21	18.37	2
1068	14:48:21	18.37	204
1067	14:48:20	18.37	253
1066	14:48:20	18.37	2
1065	14:48:19	18.37	230
1064	14:48:19	18.37	95
1063	14:48:19	18.37	2
1062	14:48:19	18.37	515
1061	14:48:19	18.39	293
1060	14:48:18	18.38	115
1059	14:48:18	18.38	138
1058	14:48:18	18.38	491
1057	14:48:18	18.38	576
1056	14:48:18	18.38	1020
1055	14:45:26	18.42	2
1054	14:45:11	18.42	68
1053	14:45:11	18.42	19
1052	14:44:53	18.39	261
1051	14:44:39	18.39	53
1050	14:44:37	18.39	58
1049	14:44:36	18.36	551
1048	14:44:35	18.36	225
1047	14:44:34	18.36	32
1046	14:44:34	18.36	179
1045	14:44:34	18.37	85
1044	14:44:34	18.37	164
1043	14:44:34	18.36	205
1042	14:44:34	18.37	208
1041	14:44:34	18.36	125
1040	14:44:34	18.36	44
1039	14:44:34	18.37	431
1038	14:44:34	18.37	97
1037	14:44:34	18.37	28
1036	14:44:34	18.37	327
1035	14:44:34	18.37	278
1034	14:44:34	18.37	464
1033	14:44:34	18.37	424
1032	14:44:34	18.37	14
1031	14:44:34	18.40	28
1030	14:43:45	18.40	95
1029	14:43:13	18.40	3
1028	14:40:28	18.40	19
1027	14:40:28	18.40	56
1026	14:37:53	18.39	238
1025	14:37:53	18.39	58
1024	14:37:53	18.39	56
1023	14:37:53	18.39	389
1022	14:37:53	18.39	24
1021	14:37:10	18.39	100
1020	14:33:51	18.39	97
1019	14:33:50	18.39	75
1018	14:33:24	18.38	110
1017	14:33:23	18.38	33
1016	14:33:23	18.38	359
1015	14:33:23	18.38	1
1014	14:32:53	18.38	292
1013	14:32:52	18.38	214
1012	14:32:52	18.38	256
1011	14:32:52	18.38	615
1010	14:30:30	18.39	11
1009	14:30:27	18.39	5
1008	14:30:27	18.39	70
1007	14:30:17	18.37	16
1006	14:30:16	18.37	28
1005	14:30:16	18.37	138
1004	14:30:15	18.37	60
1003	14:30:15	18.37	62
1002	14:30:15	18.37	70
1001	14:30:15	18.37	516
1000	14:30:15	18.37	20
999	14:28:50	18.34	50
998	14:28:49	18.34	106
997	14:28:49	18.34	200
996	14:28:41	18.37	29
995	14:26:50	18.37	94
994	14:23:37	18.35	2
993	14:23:36	18.35	8
992	14:23:36	18.35	2
991	14:23:36	18.35	41
990	14:23:36	18.35	269
989	14:23:36	18.35	14
988	14:23:36	18.35	14
987	14:19:19	18.37	15
986	14:19:19	18.37	35
985	14:14:20	18.35	12
984	14:14:20	18.35	2
983	14:11:47	18.33	90
982	14:11:46	18.33	14
981	14:11:46	18.33	56
980	14:11:45	18.35	402
979	14:11:45	18.33	98
978	14:11:31	18.33	485
977	14:11:31	18.33	500
976	14:11:31	18.33	26
975	14:11:31	18.33	100
974	14:11:31	18.33	327
973	14:11:31	18.34	6
972	14:11:31	18.34	45
971	14:11:31	18.34	14
970	14:10:20	18.36	29
969	14:09:48	18.36	27
968	14:07:02	18.36	44
967	14:07:00	18.36	234
966	14:07:00	18.36	375
965	14:07:00	18.36	301
964	14:07:00	18.36	674
963	14:07:00	18.36	511
962	14:07:00	18.38	234
961	14:07:00	18.38	100
960	14:07:00	18.38	104
959	14:07:00	18.38	335
958	14:05:31	18.40	42
957	14:05:31	18.40	379
956	14:05:30	18.42	1097
955	14:05:30	18.41	25
954	14:05:29	18.41	68
953	14:05:29	18.40	336
952	14:05:29	18.40	309
951	14:05:29	18.40	123
950	14:05:29	18.40	170
949	14:05:29	18.40	500
948	14:05:29	18.39	52
947	14:05:29	18.39	44
946	14:05:29	18.39	956
945	14:05:29	18.38	85
944	14:05:29	18.38	298
943	14:05:29	18.38	100
942	14:05:27	18.38	26
941	14:05:03	18.38	26
940	14:05:03	18.38	2
939	14:05:01	18.38	25
938	14:05:01	18.38	48
937	14:05:01	18.38	546
936	14:05:01	18.38	456
935	14:05:01	18.38	511
934	14:05:01	18.38	14
933	14:00:42	18.32	20
932	14:00:34	18.32	10
931	14:00:34	18.32	10
930	14:00:23	18.34	91
929	14:00:22	18.34	16
928	14:00:22	18.34	150
927	14:00:22	18.34	361
926	14:00:20	18.34	300
925	14:00:20	18.34	733
924	14:00:20	18.34	67
923	14:00:20	18.33	1230
922	14:00:20	18.33	11
921	14:00:20	18.35	66
920	14:00:19	18.35	32
919	14:00:19	18.35	173
918	14:00:19	18.35	264
917	14:00:17	18.35	31
916	14:00:17	18.37	921
915	14:00:17	18.37	179
914	14:00:17	18.37	366
913	14:00:17	18.37	71
912	14:00:17	18.37	181
911	14:00:17	18.38	178
910	14:00:16	18.38	281
909	14:00:16	18.38	20
908	13:59:23	18.38	20
907	13:59:15	18.38	20
906	13:59:04	18.38	20
905	13:59:01	18.40	269
904	13:59:01	18.40	8
903	13:59:01	18.40	20
902	13:58:49	18.41	14
901	13:58:41	18.40	20
900	13:58:27	18.40	20
899	13:57:11	18.40	8
898	13:57:10	18.40	217
897	13:57:10	18.40	11
896	13:57:10	18.40	20
895	13:57:09	18.42	805
894	13:57:08	18.43	446
893	13:57:08	18.43	612
892	13:57:08	18.43	68
891	13:54:14	18.37	50
890	13:53:55	18.40	14
889	13:49:25	18.40	3
888	13:49:25	18.40	34
887	13:49:25	18.40	869
886	13:49:25	18.40	27
885	13:49:25	18.40	307
884	13:49:25	18.40	130
883	13:49:13	18.40	99
882	13:49:13	18.40	511
881	13:49:13	18.40	63
880	13:49:13	18.40	57
879	13:49:13	18.41	60
878	13:49:11	18.41	322
877	13:49:10	18.41	27
876	13:49:10	18.41	320
875	13:49:10	18.41	155
874	13:49:10	18.41	245
873	13:49:10	18.41	361
872	13:49:10	18.42	14
871	13:49:10	18.43	235
870	13:49:10	18.43	771
869	13:48:12	18.42	28
868	13:48:12	18.42	48
867	13:48:12	18.42	14
866	13:42:32	18.43	169
865	13:42:31	18.42	233
864	13:42:31	18.42	12
863	13:39:28	18.43	12
862	13:39:28	18.43	2
861	13:37:00	18.42	913
860	13:36:58	18.42	185
859	13:36:58	18.42	20
858	13:36:58	18.42	2
857	13:36:58	18.42	335
856	13:36:58	18.42	158
855	13:36:58	18.42	327
854	13:36:58	18.42	465
853	13:36:58	18.43	511
852	13:36:58	18.43	543
851	13:36:58	18.44	199
850	13:36:58	18.44	164
849	13:36:58	18.44	356
848	13:36:58	18.44	203
847	13:36:58	18.45	366
846	13:36:58	18.45	25
845	13:35:44	18.46	1
844	13:35:44	18.46	13
843	13:33:29	18.48	55
842	13:33:29	18.48	69
841	13:33:29	18.47	115
840	13:33:29	18.47	391
839	13:33:29	18.47	34
838	13:32:11	18.45	150
837	13:32:11	18.44	2
836	13:31:09	18.43	188
835	13:31:09	18.43	511
834	13:31:09	18.43	235
833	13:31:08	18.43	133
832	13:31:08	18.43	67
831	13:31:08	18.43	402
830	13:31:08	18.44	390
829	13:31:08	18.44	335
828	13:31:08	18.44	320
827	13:31:08	18.45	348
826	13:31:08	18.45	146
825	13:31:08	18.45	60
824	13:31:08	18.46	264
823	13:31:08	18.47	372
822	13:31:08	18.47	25
821	13:31:08	18.47	1006
820	13:31:01	18.48	2
819	13:31:01	18.48	33
818	13:31:01	18.48	25
817	13:31:01	18.48	365
816	13:30:08	18.47	4
815	13:30:08	18.47	14
814	13:30:08	18.47	82
813	13:30:08	18.45	23
812	13:30:05	18.45	2
811	13:29:55	18.46	36
810	13:29:55	18.46	81
809	13:28:53	18.47	14
808	13:25:29	18.46	2
807	13:23:51	18.46	38
806	13:23:50	18.46	151
805	13:23:49	18.46	30
804	13:23:38	18.46	19
803	13:23:38	18.46	12
802	13:23:38	18.46	15
801	13:23:38	18.47	14
800	13:20:47	18.47	108
799	13:20:47	18.46	312
798	13:20:47	18.46	59
797	13:20:47	18.46	6
796	13:20:29	18.46	531
795	13:20:29	18.44	36
794	13:20:28	18.46	290
793	13:20:28	18.46	368
792	13:20:27	18.46	143
791	13:20:27	18.46	29
790	13:20:27	18.46	122
789	13:20:26	18.46	247
788	13:20:26	18.46	700
787	13:20:26	18.46	1228
786	13:20:26	18.47	850
785	13:20:26	18.47	452
784	13:20:26	18.47	264
783	13:20:26	18.47	648
782	13:20:26	18.47	389
781	13:20:26	18.47	900
780	13:20:26	18.49	34
779	13:20:26	18.49	57
778	13:20:26	18.49	150
777	13:20:13	18.50	38
776	13:19:55	18.48	136
775	13:19:55	18.48	2
774	13:19:54	18.48	183
773	13:19:53	18.48	550
772	13:19:53	18.48	244
771	13:19:53	18.48	96
770	13:19:53	18.48	110
769	13:19:43	18.49	28
768	13:19:43	18.49	32
767	13:17:24	18.47	42
766	13:17:23	18.47	127
765	13:17:23	18.48	264
764	13:17:23	18.48	169
763	13:17:22	18.48	264
762	13:08:30	18.44	264
761	13:08:30	18.44	92
760	13:08:27	18.43	54
759	13:08:27	18.43	881
758	13:08:22	18.43	674
757	13:08:22	18.43	68
756	13:08:22	18.43	468
755	13:08:22	18.43	2
754	13:08:22	18.44	172
753	13:08:22	18.44	339
752	13:08:22	18.44	25
751	13:08:22	18.44	52
750	13:08:22	18.44	335
749	13:08:22	18.44	566
748	13:08:22	18.44	55
747	13:08:22	18.45	772
746	13:08:22	18.45	436
745	13:08:22	18.45	237
744	13:08:21	18.46	34
743	13:08:20	18.47	598
742	13:08:20	18.46	280
741	13:08:20	18.46	407
740	13:08:20	18.46	102
739	13:08:20	18.46	1
738	13:08:20	18.46	474
737	13:08:20	18.46	614
736	13:08:20	18.46	355
735	13:08:20	18.46	110
734	13:08:20	18.46	138
733	13:08:19	18.46	201
732	13:08:19	18.48	217
731	13:08:19	18.48	83
730	13:08:19	18.48	687
729	13:08:19	18.48	4
728	13:08:18	18.46	63
727	13:08:18	18.46	805
726	13:06:07	18.48	27
725	13:04:28	18.46	37
724	13:02:19	18.42	1
723	13:00:28	18.45	142
722	13:00:05	18.43	44
721	12:59:59	18.41	20
720	12:59:58	18.41	173
719	12:59:57	18.41	233
718	12:59:57	18.41	78
717	12:59:57	18.41	71
716	12:59:57	18.41	24
715	12:59:56	18.40	52
714	12:58:37	18.40	131
713	12:58:37	18.40	16
712	12:57:21	18.40	1
711	12:56:11	18.39	28
710	12:55:13	18.39	98
709	12:55:04	18.39	50
708	12:55:04	18.39	40
707	12:55:03	18.38	48
706	12:55:03	18.38	83
705	12:55:03	18.38	114
704	12:55:03	18.38	10
703	12:55:03	18.38	322
702	12:55:03	18.38	42
701	12:50:03	18.38	324
700	12:50:03	18.38	63
699	12:50:03	18.38	186
698	12:50:03	18.38	73
697	12:50:03	18.38	17
696	12:50:03	18.38	28
695	12:49:11	18.37	2
694	12:49:11	18.37	9
693	12:49:10	18.37	83
692	12:49:09	18.37	163
691	12:49:09	18.37	81
690	12:49:09	18.37	18
689	12:49:09	18.37	375
688	12:49:09	18.37	40
687	12:49:09	18.37	286
686	12:45:27	18.37	35
685	12:44:49	18.37	2
684	12:44:49	18.37	16
683	12:44:49	18.37	24
682	12:43:23	18.37	25
681	12:42:21	18.37	154
680	12:41:00	18.36	176
679	12:41:00	18.36	345
678	12:41:00	18.36	327
677	12:41:00	18.36	26
676	12:38:22	18.36	10
675	12:37:26	18.36	268
674	12:37:26	18.36	58
673	12:37:26	18.36	308
672	12:37:26	18.36	76
671	12:37:26	18.36	17
670	12:37:26	18.36	201
669	12:37:14	18.36	72
668	12:36:00	18.35	17
667	12:36:00	18.35	306
666	12:36:00	18.34	104
665	12:35:50	18.34	14
664	12:35:50	18.35	97
663	12:35:49	18.35	2
662	12:35:49	18.35	1
661	12:35:48	18.35	383
660	12:35:48	18.35	422
659	12:35:48	18.35	491
658	12:35:48	18.35	315
657	12:35:48	18.35	268
656	12:35:48	18.35	2
655	12:34:55	18.35	20
654	12:33:57	18.35	271
653	12:33:57	18.35	427
652	12:33:57	18.35	27
651	12:33:57	18.35	363
650	12:29:50	18.37	6
649	12:29:50	18.37	42
648	12:29:50	18.37	14
647	12:29:27	18.38	14
646	12:25:04	18.40	200
645	12:24:59	18.40	201
644	12:23:45	18.35	288
643	12:23:45	18.35	260
642	12:23:45	18.35	14
641	12:23:45	18.35	8
640	12:23:45	18.35	164
639	12:23:44	18.35	204
638	12:23:43	18.35	77
637	12:23:43	18.35	1100
636	12:23:43	18.36	70
635	12:23:43	18.36	380
634	12:23:43	18.37	452
633	12:23:43	18.37	298
632	12:23:43	18.37	355
631	12:23:43	18.37	434
630	12:23:43	18.37	320
629	12:23:43	18.37	14
628	12:18:31	18.37	10
627	12:15:04	18.37	8
626	12:15:03	18.37	1070
625	12:15:03	18.37	5
624	12:15:03	18.37	33
623	12:15:03	18.37	20
622	12:15:03	18.38	1
621	12:15:03	18.38	13
620	12:12:34	18.40	67
619	12:12:34	18.41	16
618	12:12:34	18.41	334
617	12:12:34	18.41	2
616	12:11:33	18.43	768
615	12:11:33	18.43	511
614	12:11:33	18.44	45
613	12:11:33	18.44	66
612	12:11:33	18.44	461
611	12:11:33	18.46	234
610	12:11:33	18.46	14
609	12:10:33	18.48	772
608	12:10:33	18.46	33
607	12:10:33	18.45	302
606	12:10:33	18.45	68
605	12:10:33	18.45	21
604	12:10:32	18.43	44
603	12:10:32	18.43	44
602	12:10:32	18.43	26
601	12:10:32	18.43	313
600	12:10:32	18.43	18
599	12:10:11	18.42	65
598	12:10:11	18.42	312
597	12:05:29	18.39	64
596	12:05:28	18.39	256
595	12:05:24	18.39	179
594	12:05:24	18.39	414
593	12:05:24	18.39	14
592	12:05:24	18.40	455
591	12:05:24	18.40	465
590	12:05:24	18.40	50
589	12:05:24	18.41	3
588	12:05:24	18.41	36
587	12:04:53	18.42	350
586	12:04:53	18.46	768
585	12:04:53	18.43	40
584	12:04:53	18.43	35
583	12:04:53	18.42	34
582	12:04:53	18.41	75
581	12:04:52	18.40	37
580	12:04:52	18.40	115
579	12:04:52	18.40	115
578	12:04:52	18.40	46
577	12:04:52	18.40	7
576	12:04:52	18.40	296
575	12:04:52	18.40	69
574	12:04:27	18.39	384
573	12:00:34	18.37	6
572	12:00:34	18.37	1
571	12:00:33	18.37	641
570	12:00:33	18.37	108
569	12:00:32	18.37	27
568	12:00:31	18.39	47
567	12:00:31	18.39	30
566	12:00:31	18.39	900
565	12:00:31	18.38	900
564	12:00:31	18.38	48
563	12:00:31	18.38	1100
562	12:00:31	18.37	2450
561	12:00:31	18.37	109
560	12:00:18	18.37	497
559	12:00:18	18.37	344
558	12:00:18	18.37	450
557	12:00:18	18.37	525
556	12:00:18	18.37	421
555	12:00:18	18.37	81
554	12:00:18	18.37	67
553	12:00:14	18.39	209
552	12:00:14	18.39	529
551	12:00:14	18.39	341
550	12:00:14	18.39	170
549	12:00:14	18.40	341
548	12:00:14	18.40	6750
547	12:00:14	18.40	766
546	12:00:14	18.40	484
545	12:00:14	18.41	14
544	12:00:14	18.41	402
543	12:00:14	18.41	100
542	11:58:46	18.42	308
541	11:58:46	18.42	530
540	11:55:12	18.40	1
539	11:55:11	18.40	511
538	11:55:10	18.40	5
537	11:55:10	18.40	45
536	11:55:06	18.41	27
535	11:55:06	18.41	549
534	11:55:06	18.41	2
533	11:55:06	18.41	393
532	11:55:06	18.41	351
531	11:55:06	18.41	6
530	11:55:06	18.41	100
529	11:55:06	18.42	14
528	11:55:06	18.42	364
527	11:55:06	18.42	64
526	11:55:06	18.42	28
525	11:53:59	18.43	2
524	11:52:31	18.42	340
523	11:52:31	18.42	311
522	11:52:31	18.42	29
521	11:51:11	18.41	420
520	11:50:34	18.40	5
519	11:50:28	18.40	2
518	11:50:22	18.40	36
517	11:50:22	18.40	3
516	11:50:22	18.40	364
515	11:50:08	18.40	408
514	11:50:08	18.40	120
513	11:50:08	18.40	1457
512	11:44:01	18.40	59
511	11:44:01	18.40	356
510	11:44:01	18.40	399
509	11:44:01	18.40	541
508	11:44:01	18.40	546
507	11:44:01	18.40	336
506	11:44:01	18.40	3
505	11:44:01	18.40	111
504	11:41:00	18.42	444
503	11:41:00	18.41	314
502	11:41:00	18.41	486
501	11:41:00	18.41	14
500	11:41:00	18.42	40
499	11:41:00	18.42	511
498	11:41:00	18.42	342
497	11:41:00	18.42	800
496	11:41:00	18.42	320
495	11:41:00	18.42	187
494	11:41:00	18.42	500
493	11:41:00	18.43	163
492	11:40:18	18.43	70
491	11:39:38	18.40	1
490	11:39:26	18.41	9
489	11:39:26	18.41	23
488	11:39:26	18.41	19
487	11:38:16	18.39	371
486	11:38:16	18.39	50
485	11:38:16	18.39	42
484	11:38:06	18.40	61
483	11:38:06	18.40	309
482	11:38:02	18.40	243
481	11:38:02	18.40	677
480	11:38:02	18.40	311
479	11:37:31	18.40	12
478	11:37:04	18.39	2
477	11:37:03	18.39	8
476	11:37:03	18.39	34
475	11:31:35	18.37	2
474	11:31:32	18.38	4
473	11:31:32	18.38	38
472	11:30:01	18.38	76
471	11:27:32	18.38	26
470	11:27:32	18.38	152
469	11:27:23	18.38	309
468	11:27:23	18.38	249
467	11:27:23	18.38	92
466	11:27:23	18.38	33
465	11:22:00	18.37	217
464	11:22:00	18.37	27
463	11:20:28	18.37	4
462	11:19:41	18.37	35
461	11:19:41	18.37	167
460	11:19:41	18.37	500
459	11:19:34	18.38	36
458	11:18:39	18.37	45
457	11:18:38	18.37	367
456	11:18:01	18.36	93
455	11:18:00	18.35	88
454	11:18:00	18.35	373
453	11:16:41	18.35	17
452	11:16:40	18.35	8
451	11:16:40	18.35	74
450	11:16:38	18.37	225
449	11:16:38	18.37	14
448	11:16:38	18.37	50
447	11:16:38	18.37	100
446	11:16:38	18.37	391
445	11:16:38	18.37	14
444	11:12:43	18.37	42
443	11:10:43	18.36	43
442	11:10:43	18.36	101
441	11:08:35	18.35	40
440	11:08:35	18.35	2
439	11:08:35	18.34	370
438	11:08:35	18.34	339
437	11:08:34	18.34	548
436	11:08:34	18.34	325
435	11:08:33	18.34	466
434	11:08:33	18.34	267
433	11:08:33	18.34	297
432	11:08:33	18.34	436
431	11:06:58	18.35	240
430	11:06:58	18.35	166
429	11:06:58	18.35	50
428	11:06:23	18.36	12
427	11:06:23	18.36	2
426	11:06:19	18.37	6
425	11:05:35	18.37	369
424	11:05:35	18.37	100
423	11:05:35	18.37	495
422	11:05:35	18.37	221
421	11:05:35	18.37	184
420	11:05:35	18.37	193
419	11:05:34	18.37	397
418	11:05:33	18.36	31
417	11:05:33	18.36	327
416	11:05:33	18.36	39
415	11:05:33	18.35	1000
414	11:05:33	18.35	377
413	11:05:33	18.35	81
412	11:05:07	18.32	20
411	11:04:37	18.32	40
410	11:00:54	18.33	3
409	11:00:53	18.33	426
408	11:00:53	18.33	20
407	11:00:53	18.33	231
406	11:00:53	18.33	14
405	11:00:27	18.34	17
404	11:00:27	18.34	278
403	11:00:27	18.34	126
402	10:57:53	18.35	33
401	10:56:39	18.35	2
400	10:56:39	18.35	278
399	10:56:39	18.35	91
398	10:56:39	18.35	2
397	10:56:38	18.36	1006
396	10:56:37	18.37	365
395	10:56:37	18.36	550
394	10:56:37	18.36	14
393	10:56:37	18.36	14
392	10:56:37	18.37	251
391	10:56:37	18.37	545
390	10:56:37	18.37	260
389	10:53:10	18.37	150
388	10:53:10	18.37	50
387	10:50:10	18.32	561
386	10:50:09	18.32	178
385	10:50:09	18.32	67
384	10:50:09	18.35	362
383	10:50:09	18.35	1400
382	10:50:07	18.37	270
381	10:50:07	18.37	110
380	10:50:07	18.37	14
379	10:50:07	18.37	20
378	10:50:07	18.38	293
377	10:50:07	18.38	805
376	10:47:30	18.39	29
375	10:47:30	18.38	51
374	10:42:48	18.38	2
373	10:42:12	18.37	230
372	10:42:11	18.37	455
371	10:42:11	18.37	920
370	10:40:58	18.37	25
369	10:40:58	18.37	282
368	10:40:58	18.37	308
367	10:40:58	18.40	195
366	10:40:58	18.38	215
365	10:40:58	18.39	642
364	10:40:58	18.39	357
363	10:40:58	18.39	102
362	10:40:58	18.39	46
361	10:40:58	18.40	242
360	10:40:58	18.40	598
359	10:40:58	18.40	78
358	10:40:58	18.40	17
357	10:40:58	18.41	78
356	10:40:58	18.41	14
355	10:37:39	18.40	102
354	10:37:39	18.40	20
353	10:35:43	18.39	142
352	10:35:43	18.39	170
351	10:35:43	18.39	84
350	10:33:08	18.39	40
349	10:32:59	18.39	30
348	10:32:10	18.44	3
347	10:31:45	18.44	26
346	10:31:45	18.44	74
345	10:31:08	18.41	53
344	10:31:07	18.40	107
343	10:31:07	18.40	25
342	10:31:07	18.40	212
341	10:31:06	18.40	154
340	10:31:05	18.39	369
339	10:31:05	18.39	550
338	10:31:05	18.39	108
337	10:31:05	18.40	349
336	10:31:05	18.40	264
335	10:31:05	18.40	360
334	10:30:34	18.43	22
333	10:23:30	18.43	52
332	10:23:30	18.43	27
331	10:20:44	18.36	495
330	10:20:43	18.36	188
329	10:20:43	18.36	420
328	10:20:43	18.36	335
327	10:20:43	18.36	42
326	10:20:43	18.36	25
325	10:20:43	18.36	311
324	10:20:43	18.38	289
323	10:20:43	18.38	238
322	10:20:43	18.39	321
321	10:20:29	18.43	117
320	10:20:29	18.43	309
319	10:20:29	18.42	33
318	10:19:53	18.40	210
317	10:19:53	18.40	39
316	10:19:53	18.40	43
315	10:14:06	18.39	261
314	10:14:06	18.39	805
313	10:12:41	18.39	180
312	10:12:02	18.39	29
311	10:12:02	18.39	32
310	10:10:44	18.39	279
309	10:10:44	18.39	2
308	10:10:42	18.40	248
307	10:10:42	18.41	600
306	10:10:42	18.40	77
305	10:10:42	18.40	389
304	10:10:42	18.40	28
303	10:10:42	18.40	380
302	10:10:42	18.40	259
301	10:10:42	18.40	28
300	10:10:42	18.41	1501
299	10:10:42	18.41	1000
298	10:10:42	18.41	264
297	10:10:42	18.43	14
296	10:10:11	18.43	105
295	10:10:11	18.43	54
294	10:10:11	18.43	156
293	10:10:11	18.43	35
292	10:10:11	18.43	59
291	10:08:22	18.43	72
290	10:08:21	18.43	205
289	10:08:21	18.43	382
288	10:08:21	18.44	143
287	10:08:21	18.44	153
286	10:08:21	18.44	511
285	10:08:20	18.45	264
284	10:08:20	18.45	260
283	10:08:20	18.45	369
282	10:08:20	18.46	14
281	10:08:20	18.46	100
280	10:07:43	18.47	100
279	10:06:01	18.47	50
278	10:06:01	18.47	18
277	10:05:30	18.47	125
276	10:05:30	18.47	20
275	10:05:30	18.47	72
274	10:05:29	18.47	461
273	10:05:29	18.47	264
272	10:05:29	18.47	119
271	10:05:29	18.47	84
270	10:04:27	18.52	518
269	10:04:27	18.52	274
268	10:03:40	18.52	27
267	10:03:40	18.52	556
266	10:03:40	18.52	30
265	10:03:40	18.52	33
264	10:03:34	18.52	3
263	10:03:29	18.47	3
262	10:01:13	18.45	16
261	10:01:12	18.45	856
260	10:01:12	18.45	2
259	10:01:11	18.45	42
258	10:01:11	18.45	25
257	10:01:11	18.48	335
256	10:01:11	18.48	24
255	10:01:11	18.48	218
254	10:01:11	18.49	67
253	10:01:11	18.50	1221
252	10:01:11	18.50	83
251	10:01:11	18.50	2
250	10:01:11	18.50	800
249	10:01:11	18.50	115
248	10:01:03	18.51	309
247	10:01:03	18.51	100
246	10:01:02	18.52	51
245	10:01:02	18.52	469
244	10:01:01	18.53	505
243	10:01:01	18.54	25
242	10:01:01	18.54	669
241	10:01:01	18.54	335
240	10:01:00	18.55	668
239	10:01:00	18.55	626
238	10:01:00	18.55	14
237	09:59:12	18.56	15
236	09:58:34	18.56	228
235	09:58:34	18.56	51
234	09:58:33	18.52	86
233	09:58:33	18.51	64
232	09:58:32	18.52	732
231	09:58:32	18.52	344
230	09:58:31	18.52	189
229	09:58:30	18.52	3315
228	09:58:30	18.52	444
227	09:58:30	18.52	250
226	09:58:30	18.52	264
225	09:58:30	18.52	31
224	09:58:30	18.52	395
223	09:58:30	18.53	301
222	09:57:31	18.52	30
221	09:57:17	18.52	16
220	09:57:17	18.54	14
219	09:56:37	18.52	7
218	09:56:37	18.52	2
217	09:56:33	18.52	531
216	09:56:33	18.52	2
215	09:56:33	18.52	34
214	09:56:29	18.53	764
213	09:56:29	18.53	549
212	09:56:29	18.53	285
211	09:56:29	18.53	97
210	09:56:28	18.55	7
209	09:56:28	18.55	93
208	09:56:28	18.55	200
207	09:56:28	18.53	33
206	09:56:28	18.53	7600
205	09:56:28	18.53	400
204	09:56:23	18.52	75
203	09:52:29	18.48	32
202	09:52:29	18.49	5
201	09:52:28	18.49	1037
200	09:52:28	18.49	698
199	09:52:28	18.49	20
198	09:52:24	18.49	29
197	09:52:24	18.49	308
196	09:52:24	18.49	51
195	09:52:24	18.49	525
194	09:52:24	18.49	100
193	09:52:24	18.50	16
192	09:52:07	18.52	15
191	09:49:43	18.52	331
190	09:49:42	18.52	1000
189	09:49:42	18.52	50
188	09:49:42	18.52	85
187	09:49:42	18.50	23
186	09:49:42	18.50	100
185	09:49:42	18.50	1864
184	09:49:42	18.50	50
183	09:49:42	18.50	319
182	09:49:42	18.50	500
181	09:49:42	18.50	2000
180	09:49:42	18.49	56
179	09:49:42	18.49	31
178	09:49:42	18.49	762
177	09:47:25	18.48	182
176	09:47:25	18.48	24
175	09:46:46	18.46	18
174	09:46:46	18.46	500
173	09:46:42	18.43	93
172	09:46:39	18.43	161
171	09:46:38	18.42	154
170	09:46:38	18.42	283
169	09:46:38	18.42	97
168	09:46:37	18.45	164
167	09:46:37	18.45	500
166	09:46:37	18.45	100
165	09:46:37	18.45	900
164	09:46:03	18.41	224
163	09:46:03	18.41	276
162	09:45:14	18.41	38
161	09:45:13	18.41	153
160	09:45:12	18.41	44
159	09:45:12	18.41	110
158	09:45:11	18.45	50
157	09:45:11	18.45	295
156	09:45:11	18.45	140
155	09:44:48	18.44	193
154	09:44:39	18.42	204
153	09:44:39	18.42	108
152	09:44:38	18.42	142
151	09:44:37	18.44	807
150	09:44:37	18.42	16
149	09:44:37	18.42	146
148	09:44:37	18.42	226
147	09:44:37	18.42	31
146	09:44:37	18.42	40
145	09:44:37	18.42	313
144	09:44:37	18.42	190
143	09:44:37	18.42	48
142	09:44:37	18.42	14
141	09:44:14	18.45	12
140	09:43:31	18.45	15
139	09:42:19	18.45	38
138	09:40:46	18.43	8
137	09:40:46	18.43	2
136	09:40:46	18.43	324
135	09:40:44	18.43	235
134	09:40:44	18.43	303
133	09:40:44	18.43	351
132	09:40:44	18.43	550
131	09:40:44	18.43	495
130	09:40:44	18.43	289
129	09:40:44	18.43	2
128	09:40:30	18.44	195
127	09:40:29	18.44	243
126	09:40:29	18.44	329
125	09:40:29	18.44	432
124	09:40:28	18.45	800
123	09:40:28	18.45	925
122	09:40:28	18.45	2
121	09:40:28	18.45	425
120	09:40:28	18.45	925
119	09:40:28	18.45	36
118	09:40:28	18.45	311
117	09:40:28	18.45	78
116	09:40:28	18.45	191
115	09:40:28	18.45	309
114	09:39:02	18.44	303
113	09:39:01	18.44	697
112	09:36:57	18.42	2
111	09:36:51	18.43	20
110	09:33:59	18.42	119
109	09:33:58	18.42	476
108	09:33:57	18.42	212
107	09:33:56	18.42	2
106	09:33:56	18.42	1900
105	09:33:56	18.42	800
104	09:33:56	18.41	49
103	09:31:00	18.40	333
102	09:31:00	18.40	844
101	09:31:00	18.40	142
100	09:30:31	18.40	14
99	09:29:32	18.38	290
98	09:29:32	18.38	43
97	09:29:32	18.37	567
96	09:28:51	18.37	64
95	09:28:51	18.37	480
94	09:28:51	18.37	306
93	09:23:46	18.38	457
92	09:23:46	18.38	360
91	09:19:12	18.38	601
90	09:19:12	18.38	228
89	09:17:14	18.38	426
88	09:17:14	18.38	19
87	09:17:14	18.38	264
86	09:16:27	18.36	22
85	09:16:27	18.35	50
84	09:14:40	18.35	337
83	09:14:39	18.35	179
82	09:14:39	18.35	1
81	09:14:39	18.35	165
80	09:14:39	18.36	35
79	09:14:31	18.38	378
78	09:14:31	18.38	804
77	09:14:31	18.38	1
76	09:14:20	18.41	66
75	09:14:20	18.41	335
74	09:14:20	18.39	201
73	09:12:01	18.33	109
72	09:12:00	18.33	437
71	09:11:59	18.33	67
70	09:11:59	18.33	380
69	09:11:59	18.33	244
68	09:11:59	18.34	521
67	09:11:59	18.34	300
66	09:11:59	18.35	183
65	09:11:59	18.35	209
64	09:11:59	18.36	264
63	09:11:59	18.36	25
62	09:08:01	18.41	92
61	09:08:01	18.41	800
60	09:08:01	18.41	295
59	09:08:01	18.41	27
58	09:08:01	18.41	264
57	09:08:01	18.41	258
56	09:07:08	18.41	5
55	09:06:54	18.41	27
54	09:06:16	18.38	2
53	09:06:16	18.38	18
52	09:05:40	18.37	3
51	09:05:32	18.34	5
50	09:05:31	18.34	43
49	09:05:31	18.34	351
48	09:05:31	18.34	280
47	09:05:31	18.34	20
46	09:05:22	18.37	220
45	09:05:22	18.37	812
44	09:05:22	18.37	805
43	09:05:21	18.39	748
42	09:05:21	18.39	62
41	09:05:10	18.39	27
40	09:05:10	18.37	21
39	09:02:50	18.36	1309
38	09:02:50	18.36	1
37	09:02:26	18.36	239
36	09:02:26	18.37	334
35	09:02:26	18.37	67
34	09:02:26	18.38	335
33	09:02:26	18.38	370
32	09:02:26	18.39	239
31	09:02:26	18.40	344
30	09:02:26	18.40	1265
29	09:02:26	18.41	400
28	09:02:15	18.45	500
27	09:02:15	18.45	500
26	09:02:15	18.45	2000
25	09:02:15	18.45	316
24	09:02:15	18.44	770
23	09:02:15	18.44	681
22	09:02:15	18.44	1597
21	09:02:15	18.44	400
20	09:02:11	18.44	200
19	09:02:11	18.44	122
18	09:02:11	18.43	79
17	09:01:34	18.40	215
16	09:01:34	18.40	453
15	09:01:34	18.40	47
14	09:00:54	18.40	103
13	09:00:54	18.40	2112
12	09:00:54	18.39	140
11	09:00:54	18.37	35
10	09:00:54	18.37	5
9	09:00:00	18.24	108
8	09:00:00	18.24	4
7	09:00:00	18.24	14
6	09:00:00	18.24	4
5	09:00:00	18.24	5
4	09:00:00	18.24	65
3	09:00:00	18.24	2
2	09:00:00	18.24	21
1	09:00:00	18.24	8
0	09:00:00	18.24	2

Historia Transakcji spółki - ENA
Lp	Wolumen	Wartość	%
18.00	10471	188,478.00	2.19 %
18.01	1777	32,003.77	0.37 %
18.02	452	8,145.04	0.09 %
18.03	453	8,167.59	0.09 %
18.04	467	8,424.68	0.10 %
18.05	7336	132,414.80	1.54 %
18.06	905	16,344.30	0.19 %
18.07	2720	49,150.40	0.57 %
18.08	1226	22,166.08	0.26 %
18.09	692	12,518.28	0.15 %
18.10	4405	79,730.50	0.93 %
18.11	3098	56,104.78	0.65 %
18.12	3146	57,005.52	0.66 %
18.13	6761	122,576.93	1.43 %
18.14	4272	77,494.08	0.90 %
18.15	4881	88,590.15	1.03 %
18.16	10162	184,541.92	2.15 %
18.17	9416	171,088.72	1.99 %
18.18	4138	75,228.84	0.87 %
18.19	11374	206,893.06	2.41 %
18.20	30617	557,229.40	6.48 %
18.21	1549	28,207.29	0.33 %
18.22	11864	216,162.08	2.51 %
18.23	2700	49,221.00	0.57 %
18.24	9078	165,582.72	1.93 %
18.25	10079	183,941.75	2.14 %
18.26	5784	105,615.84	1.23 %
18.27	2198	40,157.46	0.47 %
18.28	7976	145,801.28	1.70 %
18.29	7140	130,590.60	1.52 %
18.30	3130	57,279.00	0.67 %
18.31	684	12,524.04	0.15 %
18.32	1807	33,104.24	0.38 %
18.33	5502	100,851.66	1.17 %
18.34	11195	205,316.30	2.39 %
18.35	19161	351,604.35	4.09 %
18.36	16850	309,366.00	3.60 %
18.37	34559	634,848.83	7.38 %
18.38	21744	399,654.72	4.65 %
18.39	16224	298,359.36	3.47 %
18.40	32828	604,035.20	7.02 %
18.41	13656	251,406.96	2.92 %
18.42	16314	300,503.88	3.49 %
18.43	13651	251,587.93	2.93 %
18.44	12356	227,844.64	2.65 %
18.45	14464	266,860.80	3.10 %
18.46	9999	184,581.54	2.15 %
18.47	7765	143,419.55	1.67 %
18.48	5172	95,578.56	1.11 %
18.49	3990	73,775.10	0.86 %
18.50	7131	131,923.50	1.53 %
18.51	473	8,755.23	0.10 %
18.52	10189	188,700.28	2.19 %
18.53	10534	195,195.02	2.27 %
18.54	1043	19,337.22	0.22 %
18.55	1608	29,828.40	0.35 %
18.56	294	5,456.64	0.06 %
Razem:	469460	8601275.81	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	101954.9	-1.84%	17:09
WIG20	2786.0	-1.79%	17:09
WIG20 Fut	2795.0	-1.62%	17:04
WIG20USD	747.0	-1.14%	17:15
mWIG40	7802.1	-2.59%	17:09
sWIG80	28599.5	-0.78%	17:09

Notowania Świat
S&P500	5900.3	+0.20%	18:23
Nasdaq	19181.8	+0.42%	18:23
Nikkei	38433.0	+1.88%	8:45
DAX	23968.3	-0.29%	17:31
Ropa WTI	61.2	-1.02%	18:23
Złoto	3326.2	+1.18%	18:23

Notowania Waluty
EUR/PLN	4.24196	+0.04%	18:23
CHF/PLN	4.53229	-0.16%	18:23
USD/PLN	3.72949	-0.65%	18:23
EUR/USD	1.13741	+0.69%	18:23
GBP/USD	1.35013	+0.22%	18:23
USD/JPY	144.112	-0.48%	18:23

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
EUCO	6.32	29.51%
PROCHEM	25.30	10.96%
IMPERA	1.30	7.44%
RENDER	111.00	6.73%
CASPAR	6.05	6.14%
Więcej ...
IFCAPITAL	0.25	-95.25%
BENEFIT	3,015.00	-13.98%
ENERGOINS	2.41	-12.36%
RAFAMET	99.00	-10.81%
TESGAS	2.45	-8.92%
Więcej ...
Rośnie:		109 Spółek
Bez zmian:		45 Spółek
Spada:		203 Spółek
Obrót:		2,511,581,436 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