Załóż konto | Przypomnij hasło

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
240816:41:2826.201
240716:41:2826.201
240616:39:5026.2021
240516:39:3326.12370
240416:39:3326.121
240316:39:3326.14280
240216:39:3326.14130
240116:39:3326.14314
240016:39:3326.14308
239916:39:3326.1410
239816:39:3326.14139
239716:39:3326.147
239616:38:2026.16394
239516:38:2026.16115
239416:38:2026.18308
239316:38:2026.18396
239216:38:2026.18155
239116:38:2026.18117
239016:38:2026.18380
238916:38:1026.24101
238816:38:0426.22200
238716:38:0426.22200
238616:37:4126.203
238516:37:4126.207
238416:37:4126.2077
238316:37:4126.2020
238216:37:3726.16168
238116:37:1226.16104
238016:36:1526.16237
237916:35:5426.16106
237816:35:2426.0850
237716:34:0326.161
237616:33:5226.1422
237516:33:5226.1485
237416:33:5226.142
237316:33:4726.14105
237216:33:4126.14109
237116:33:3626.1277
237016:33:3326.12120
236916:33:2826.1076
236816:33:1726.10233
236716:33:1626.0487
236616:33:1626.02143
236516:33:1626.04309
236416:33:1626.06236
236316:33:1626.06646
236216:33:1626.06155
236116:33:1626.064625
236016:33:1626.06375
235916:33:1626.04236
235816:33:1626.04236
235716:33:1626.04242
235616:33:1126.04109
235516:32:4925.981
235416:31:3126.02242
235316:31:3126.00351
235216:31:3126.02107
235116:31:3126.02354
235016:31:3126.02221
234916:31:0326.04309
234816:31:0326.06156
234716:31:0326.04100
234616:31:0326.0483
234516:31:0226.00214
234416:31:0226.0010992
234316:31:0226.001973
234216:31:0226.00500
234116:30:4426.00260
234016:30:4125.98836
233916:30:4126.00160
233816:30:4025.98221
233716:30:4025.98132
233616:30:4026.06143
233516:30:4026.00151
233416:30:4026.0070
233316:30:4026.00360
233216:30:4026.0092
233116:30:4026.02750
233016:30:4026.04392
232916:30:4026.04190
232816:30:4026.04157
232716:30:4026.04123
232616:30:4026.06237
232516:30:4026.06259
232416:28:3326.0650
232316:28:3126.08221
232216:28:3126.08112
232116:28:3126.08161
232016:28:3026.10134
231916:28:3026.10245
231816:28:1026.1448
231716:28:1026.1243
231616:28:1026.12102
231516:28:1026.12157
231416:28:0126.1238
231316:27:3226.1238
231216:27:1626.124
231116:27:1526.10404
231016:27:1526.10216
230916:27:1526.10125
230816:26:1726.12189
230716:26:1026.14211
230616:26:0526.1498
230516:26:0526.144
230416:25:3326.141
230316:25:3026.10186
230216:25:2926.1018
230116:25:2926.102
230016:25:2926.1030
229916:25:2926.1010
229816:25:0126.0422
229716:24:4926.06389
229616:24:4926.06119
229516:24:4926.062
229416:22:4626.0017
229316:22:2626.06139
229216:22:2526.0286
229116:22:2526.02343
229016:22:2526.02140
228916:22:2526.04493
228816:22:2526.04209
228716:22:2526.04140
228616:22:2526.04360
228516:21:3426.0838
228416:21:2426.082
228316:21:0626.08106
228216:20:1126.04137
228116:20:1126.04428
228016:20:1126.0449
227916:20:1126.04109
227816:20:1026.06236
227716:20:1026.06152
227616:20:1026.08198
227516:20:1026.08535
227416:20:1026.08126
227316:20:1026.08484
227216:20:1026.08255
227116:19:5526.1433
227016:19:5526.14117
226916:19:5026.14218
226816:19:1026.10475
226716:19:1026.12236
226616:19:1026.12173
226516:19:1026.12136
226416:19:1026.12100
226316:19:0826.10100
226216:19:0826.10123
226116:19:0826.102
226016:19:0826.0883
225916:19:0826.061089
225816:19:0726.0476
225716:19:0726.0481
225616:19:0726.0418
225516:19:0726.02100
225416:19:0726.00996
225316:19:0726.001987
225216:19:0726.00238
225116:19:0626.002174
225016:19:0626.002247
224916:19:0626.002247
224816:19:0626.00637
224716:19:0626.001691
224616:19:0626.00260
224516:19:0626.001487
224416:19:0626.00500
224316:18:4526.00269
224216:18:4526.00520
224116:17:0826.0054
224016:17:0625.98129
223916:17:0625.9826
223816:17:0025.982
223716:17:0025.9883
223616:15:0925.9822
223516:15:0925.98118
223416:15:0925.9896
223316:15:0925.9863
223216:15:0925.98356
223116:15:0825.9822
223016:15:0825.98174
222916:15:0825.98100
222816:15:0825.98156
222716:14:1426.00238
222616:14:1126.00102
222516:13:5826.0040
222416:13:5026.00234
222316:13:4426.00182
222216:13:1426.00320
222116:12:3626.00129
222016:12:3526.00100
221916:12:2926.0068
221816:12:2926.0032
221716:12:1626.00322
221616:12:1626.001678
221516:12:0025.9840
221416:11:5626.00309
221316:11:5626.001987
221216:11:5626.0079
221116:11:5626.002
221016:11:5626.00178
220916:11:4026.001826
220816:11:4026.00161
220716:11:4026.00283
220616:11:4026.001161
220516:11:4026.001000
220416:10:5826.00101
220316:10:5226.00100
220216:10:4826.00184
220116:10:2425.98134
220016:10:2425.98103
219916:10:2425.98130
219816:10:2425.98200
219716:09:2825.96121
219616:09:2825.96514
219516:09:2825.96208
219416:08:5026.00145
219316:08:2626.00189
219216:08:2226.00107
219116:08:2225.98487
219016:08:2225.96236
218916:08:2225.96170
218816:08:1625.9690
218716:08:1625.96330
218616:08:1625.96750
218516:08:1625.9678
218416:08:1625.96330
218316:08:1625.96330
218216:08:1625.9630
218116:06:4226.001045
218016:06:4226.00314
217916:06:4226.00314
217816:06:4226.00314
217716:06:4226.00158
217616:06:4226.001
217516:06:4226.005
217416:06:4226.00150
217316:06:4226.001985
217216:06:4225.98236
217116:06:4225.98260
217016:06:4225.9887
216916:06:1825.96172
216816:06:1825.96155
216716:05:5025.941
216616:05:5025.9446
216516:05:2025.96236
216416:05:2025.94106
216316:05:2025.9485
216216:05:2025.9476
216116:05:2025.94680
216016:05:2025.9485
215916:05:2025.94197
215816:05:2025.902
215716:05:2025.90128
215616:05:2025.90100
215516:05:2025.90124
215416:03:4325.92197
215316:03:4325.9227
215216:03:4325.94107
215116:03:4325.9481
215016:03:1325.94319
214916:02:4325.96143
214816:02:4325.94171
214716:02:4325.94246
214616:02:4325.94180
214516:02:4325.94258
214416:02:4325.94107
214316:02:4325.94110
214216:02:4325.94167
214116:02:4325.94122
214016:02:4325.96200
213916:01:2125.9681
213816:01:1825.9874
213716:01:1825.9872
213616:00:3925.98167
213516:00:2825.96319
213416:00:2625.96355
213316:00:2625.98267
213216:00:2625.98344
213116:00:2626.002
213016:00:2626.00260
212916:00:2626.007
212816:00:2626.001771
212716:00:2225.98239
212616:00:2225.98236
212516:00:2225.98145
212415:59:2425.923
212315:57:3625.94147
212215:57:3425.921
212115:57:3425.92115
212015:57:3425.92309
211915:57:2325.9893
211815:56:1825.981
211715:56:1825.981
211615:52:0025.9820
211515:51:1625.90225
211415:51:1625.90344
211315:49:1625.92236
211215:48:1925.94134
211115:48:1925.94236
211015:48:1925.94123
210915:48:1925.94315
210815:48:1925.94110
210715:48:1925.94258
210615:48:1926.00112
210515:48:1726.0097
210415:46:3325.98309
210315:46:3125.98107
210215:46:3125.9883
210115:46:3125.9890
210015:46:3125.98487
209915:46:3125.9870
209815:46:3125.98167
209715:46:3026.0039
209615:46:3026.00203
209515:44:1325.94417
209415:44:1325.96413
209315:44:1325.96140
209215:44:1325.96473
209115:44:1325.9695
209015:44:1325.96107
208915:44:0825.98237
208815:44:0526.001112
208715:44:0426.00478
208615:44:0326.00194
208515:44:0325.98473
208415:44:0326.001355
208315:44:0326.00487
208215:44:0326.00487
208115:44:0326.00487
208015:44:0326.001500
207915:44:0326.001987
207815:44:0326.00240
207715:44:0326.00240
207615:44:0326.001115
207515:43:5826.0041
207415:43:5726.0095
207315:43:3526.003
207215:43:3426.007
207115:38:4626.0042
207015:38:4526.00475
206915:38:4426.0099
206815:38:4426.00110
206715:38:4326.00335
206615:38:4326.00255
206515:38:4326.00519
206415:38:4326.00255
206315:37:5826.0074
206215:37:5726.00173
206115:37:3126.0047
206015:37:3026.00111
205915:36:5126.0047
205815:36:5026.00442
205715:36:5026.00109
205615:36:1025.9445
205515:36:1025.94200
205415:36:1025.9410
205315:35:0825.94650
205215:35:0825.94126
205115:34:2925.98240
205015:34:2725.98500
204915:34:2725.98489
204815:34:2525.961237
204715:34:1926.00210
204615:34:1826.001501
204515:34:1726.00490
204415:34:1726.00611
204315:34:1626.0086
204215:34:1626.00868
204115:34:1626.00561
204015:34:1626.001987
203915:34:1626.001426
203815:34:1626.001552
203715:34:1526.00108
203615:34:1426.00453
203515:34:1426.00842
203415:34:1426.00842
203315:34:1426.001095
203215:34:1426.00611
203115:34:1426.00149
203015:34:1426.0082
202915:34:1426.00253
202815:34:1325.941057
202715:31:1926.00529
202615:31:1826.00205
202515:31:1826.001000
202415:31:1725.98236
202315:31:1725.98477
202215:31:1725.981
202115:31:1625.986
202015:31:1625.982
201915:31:0825.8615
201815:31:0625.98742
201715:31:0625.98236
201615:31:0625.98160
201515:31:0525.9813
201415:31:0425.98152
201315:31:0425.9642
201215:31:0425.96283
201115:31:0425.9659
201015:31:0425.98161
200915:31:0426.00283
200815:31:0426.001195
200715:31:0426.00170
200615:31:0426.02309
200515:31:0426.0430
200415:29:3726.0450
200315:29:3626.04117
200215:29:3626.041
200115:29:3626.04149
200015:27:2126.04348
199915:27:2126.0449
199815:27:0026.04113
199715:27:0026.0457
199615:26:5126.04127
199515:26:4326.04103
199415:26:4326.04236
199315:26:4026.04116
199215:26:4026.0478
199115:26:4026.04236
199015:26:1226.004
198915:23:1126.0611
198815:23:1026.065
198715:23:0926.0625
198615:23:0926.0613
198515:22:5026.04815
198415:22:4826.04296
198315:22:4626.00236
198215:22:4626.02309
198115:22:4626.02143
198015:22:4625.9675
197915:22:4626.00160
197815:22:4626.001
197715:22:4626.002
197615:22:4626.0040
197515:22:4625.98372
197415:22:4625.98267
197315:21:2225.9686
197215:21:2125.96201
197115:21:2125.96270
197015:20:3125.96202
196915:20:3125.96428
196815:20:3025.98637
196715:20:3025.981000
196615:20:3025.98247
196515:20:2625.98145
196415:20:2625.9835
196315:20:2625.98109
196215:20:2625.963530
196115:20:2525.9476
196015:20:2525.94191
195915:20:2525.94309
195815:19:0925.948
195715:19:0825.9420
195615:19:0025.949
195515:18:5925.9420
195415:18:5425.92239
195315:18:2825.9250
195215:18:2825.9258
195115:18:2825.92120
195015:18:2825.92329
194915:18:2825.92100
194815:17:2825.92215
194715:17:2825.94158
194615:17:2825.94237
194515:17:2825.94217
194415:17:2825.9420
194315:14:3925.82162
194215:14:3925.825
194115:14:3925.82299
194015:14:3925.84309
193915:14:3925.86190
193815:14:3925.90154
193715:14:3925.90248
193615:14:3925.9061
193515:12:5425.96233
193415:12:5425.96215
193315:12:5425.9624
193215:12:5325.9681
193115:12:5225.961
193015:12:5225.96199
192915:12:5225.98385
192815:12:5225.98361
192715:12:5225.98155
192615:12:5225.98190
192515:09:1525.961
192415:08:5426.06252
192315:08:5326.06300
192215:08:5326.0645
192115:08:5326.06182
192015:08:5226.0634
191915:08:5226.0620
191815:08:5226.0677
191715:08:5226.06207
191615:08:5226.0476
191515:08:5226.0475
191415:08:5226.04100
191315:08:5126.02236
191215:08:5126.00128
191115:08:5126.02190
191015:08:5126.02307
190915:08:5026.00190
190815:08:5026.00132
190715:08:5026.00174
190615:08:5026.0026
190515:08:4926.00194
190415:08:4926.0098
190315:08:4926.007
190215:08:4926.0061
190115:07:3626.069
190015:07:3526.0620
189915:04:1826.04251
189815:04:1126.04161
189715:04:1026.04318
189615:04:1026.04228
189515:04:1026.0440
189415:04:1026.04376
189315:01:4826.1014
189215:01:4526.1094
189115:01:4526.10190
189015:01:4526.10114
188915:01:4526.10131
188815:01:4526.1034
188715:01:3726.06251
188615:01:3726.069
188515:01:3726.102
188415:01:3726.1015
188315:01:3726.1018
188215:01:3726.08100
188115:01:3726.08166
188015:01:3726.0841
187915:01:3726.0815
187815:01:3726.0815
187715:01:3726.0883
187615:01:3726.083
187515:01:3726.0812
187415:01:3726.083
187315:01:3726.06147
187215:01:3726.06237
187115:01:3726.0691
187015:01:3726.0620
186915:01:3726.0615
186815:01:3626.0021
186715:01:0826.067
186615:01:0726.0615
186515:01:0626.066
186415:01:0526.067
186315:01:0426.0615
186215:01:0426.0630
186115:01:0326.0615
186015:01:0326.0670
185914:58:4526.06252
185814:58:3526.06250
185714:58:3526.08104
185614:58:3526.08234
185514:57:0526.1248
185414:57:0026.12158
185314:56:5926.1282
185214:56:5826.1222
185114:56:5826.12109
185014:56:5826.12372
184914:56:5826.12193
184814:52:5526.1250
184714:50:2426.14274
184614:50:2226.14105
184514:50:2226.14335
184414:50:2226.14116
184314:50:2226.1482
184214:50:2226.141
184114:49:4226.201
184014:49:4126.201
183914:49:4126.2041
183814:49:4126.2046
183714:49:4126.20309
183614:49:4126.2093
183514:49:4126.20256
183414:49:4126.202
183314:49:3826.1431
183214:44:3626.14150
183114:42:2626.1450
183014:38:4426.0824
182914:38:4426.10150
182814:38:4426.12176
182714:38:4426.12330
182614:38:4426.12310
182514:38:4426.12520
182414:36:1326.182676
182314:36:0826.1885
182214:36:0826.181
182114:36:0826.18571
182014:36:0826.20100
181914:36:0826.18624
181814:36:0826.183940
181714:36:0826.16260
181614:36:0726.16309
181514:36:0726.16121
181414:36:0726.16235
181314:36:0726.161
181214:26:4926.16259
181114:26:4926.162
181014:26:4826.1663
180914:26:4726.16343
180814:26:4726.18219
180714:26:4726.189
180614:26:4726.1840
180514:26:4726.18156
180414:23:2626.1820
180314:23:1226.2440
180214:23:1126.2486
180114:23:1126.2493
180014:22:3326.18200
179914:22:2226.22219
179814:22:2126.22978
179714:22:2126.22330
179614:22:2026.2213
179514:22:2026.2056
179414:22:2026.20260
179314:22:2026.22251
179214:22:1926.262000
179114:22:1926.2678
179014:22:1926.2646
178914:22:1926.24118
178814:22:1926.22237
178714:22:1926.2072
178614:22:1926.202
178514:22:1926.20167
178414:22:1926.20309
178314:22:1926.2024
178214:22:1926.2030
178114:20:0726.16130
178014:18:3126.20265
177914:18:2926.20107
177814:18:2826.20315
177714:18:2826.20195
177614:18:2826.2032
177514:18:2826.2013
177414:18:2826.20103
177314:18:2826.20288
177214:18:2826.20116
177114:18:2826.20100
177014:18:2826.20248
176914:15:5826.14400
176814:15:5826.14119
176714:15:5826.14178
176614:15:5826.1482
176514:15:5826.14213
176414:15:5826.14205
176314:13:0926.041
176214:13:0926.0467
176114:12:0226.142
176014:12:0126.141
175914:12:0126.145
175814:11:5126.023
175714:08:2026.1843
175614:08:1926.18107
175514:08:1826.18147
175414:08:1826.18101
175314:08:1826.18249
175214:08:0226.1860
175114:08:0226.20150
175014:08:0226.20133
174914:08:0226.2043
174814:07:5726.20100
174714:07:4426.241
174614:07:4326.2415
174514:07:4326.2470
174414:07:4226.248
174314:07:4226.242
174214:07:4226.24198
174114:06:1126.1820
174014:05:4026.20429
173914:05:3926.2037
173814:05:3926.221000
173714:05:2326.202
173614:05:2326.2054
173514:05:2126.2071
173414:05:2126.2238
173314:05:2126.22114
173214:05:2126.20378
173114:05:2126.2025
173014:05:2126.20292
172914:05:2126.2015
172814:05:2126.2051
172714:04:0126.12352
172614:04:0126.122
172514:04:0126.18124
172414:04:0126.1814
172314:04:0126.18236
172214:04:0126.16236
172114:04:0126.145
172014:04:0126.14278
171914:04:0126.1240
171814:04:0126.12197
171714:04:0126.12283
171614:04:0126.1220
171514:03:4226.10162
171414:03:4126.10297
171314:03:4026.10141
171214:03:4026.12106
171114:03:4026.1225
171014:03:4026.12131
170914:03:4026.12692
170814:03:1326.1258
170714:02:5826.1667
170614:02:5626.1687
170514:02:5626.1670
170414:01:4026.228
170314:01:3926.2220
170214:00:5426.221
170114:00:5326.221
170014:00:1326.1843
169914:00:1126.1864
169814:00:1026.1836
169713:59:0126.2243
169613:59:0026.22100
169513:58:5026.2085
169413:58:4926.20200
169313:56:4326.221
169213:56:4226.223
169113:56:4126.221
169013:56:4126.227
168913:56:1326.20144
168813:56:1226.20438
168713:56:1026.20318
168613:56:1026.2019
168513:56:0826.18127
168413:56:0826.18109
168313:56:0826.16517
168213:56:0826.1669
168113:53:5726.10200
168013:53:3426.161
167913:53:3326.161198
167813:53:3226.16206
167713:53:3226.222
167613:53:2826.1691
167513:53:2826.16128
167413:53:2826.1688
167313:53:2826.16488
167213:53:2826.161500
167113:53:2826.16281
167013:53:2826.14219
166913:53:2826.14284
166813:53:2726.12198
166713:53:2726.12219
166613:53:2426.1211
166513:53:2426.12301
166413:53:2426.16198
166313:53:2426.1633
166213:53:2226.161
166113:53:2126.162
166013:53:2126.2073
165913:53:2126.20395
165813:52:3826.20260
165713:52:3826.2053
165613:52:3826.20163
165513:52:3826.2097
165413:52:3826.20342
165313:52:3826.2061
165213:52:1426.12124
165113:52:1426.1276
165013:52:0426.1210
164913:51:3726.12200
164813:51:3026.2043
164713:51:2926.20100
164613:50:5326.2056
164513:50:5326.20293
164413:50:5226.207
164313:50:5126.201
164213:50:5126.16320
164113:50:5126.16210
164013:50:5126.16119
163913:50:5126.16182
163813:50:5126.2018
163713:50:1426.20301
163613:50:1426.20152
163513:50:1026.2650000
163413:48:4726.1442
163313:48:3526.24804
163213:48:3326.24750
163113:48:3326.22237
163013:48:3326.22336
162913:48:3326.26889
162813:48:2426.22918
162713:48:2226.22301
162613:48:2226.20160
162513:48:2226.20321
162413:48:2126.16254
162313:48:2126.16134
162213:48:2126.16456
162113:48:2126.14156
162013:48:2126.10156
161913:48:2126.10246
161813:48:2126.08283
161713:48:2126.08132
161613:48:2125.9493
161513:48:2125.94200
161413:48:2125.9432
161313:48:2026.103
161213:48:2026.101
161113:47:3625.944
161013:47:2225.944
160913:45:4625.94200
160813:45:1226.00340
160713:44:5726.1628
160613:43:5425.9467
160513:43:5425.94180
160413:43:5325.96244
160313:43:5325.9682
160213:43:5325.96118
160113:43:5325.9695
160013:43:5325.96113
159913:43:3825.96217
159813:43:3825.9673
159713:43:3825.9627
159613:43:3825.96132
159513:43:3825.96131
159413:43:3626.3215
159313:43:3626.28240
159213:43:3626.26161
159113:43:3626.261270
159013:43:3626.261432
158913:43:3626.26132
158813:43:3626.26750
158713:43:2425.96199
158613:43:2425.96324
158513:43:2326.00220
158413:43:2326.00100
158313:43:2226.00400
158213:43:2126.08100
158113:43:2126.0864
158013:43:2126.0858
157913:43:2126.08100
157813:43:2126.08364
157713:43:2126.08132
157613:43:1726.2861
157513:42:5726.08132
157413:42:5726.08378
157313:42:5726.3218316
157213:42:5726.28301
157113:42:5726.2640
157013:42:5726.26123
156913:42:5726.261088
156813:42:5726.26132
156713:42:4026.12132
156613:42:4026.12301
156513:42:4026.3218875
156413:42:4026.28183
156313:42:4026.28301
156213:42:4026.26509
156113:42:4026.26132
156013:42:3226.10132
155913:42:3226.10192
155813:42:3026.1080
155713:42:2826.3037
155613:42:2826.322000
155513:42:2826.32240
155413:42:2826.327739
155313:42:2826.3037
155213:42:2826.28301
155113:42:2826.282000
155013:42:2826.264163
154913:42:2826.242000
154813:42:2826.22301
154713:42:2826.20301
154613:42:2826.20225
154513:42:2826.14260
154413:42:2826.14132
154313:42:2826.14301
154213:42:2225.9625
154113:42:1526.30476
154013:42:1526.3211874
153913:42:1526.32800
153813:42:1526.302000
153713:42:1526.30476
153613:42:1526.30301
153513:42:1526.28301
153413:42:1526.262000
153313:42:1526.26301
153213:42:1526.24301
153113:42:1526.22301
153013:42:1526.20284
152913:42:1526.20301
152813:42:1526.1620
152713:42:1526.16307
152613:42:1526.16132
152513:42:1526.16301
152413:41:3225.96191
152313:41:3226.0088
152213:41:3226.00263
152113:41:3226.0011
152013:41:3126.001
151913:41:3126.00200
151813:41:3126.0246
151713:41:3126.0271
151613:41:2426.02280
151513:41:2326.04220
151413:41:2326.04301
151313:41:2226.08214
151213:41:2226.08131
151113:41:2126.08220
151013:41:2126.08301
150913:41:2026.16132
150813:41:2026.3054
150713:41:2026.3020414
150613:41:0926.30100
150513:41:0926.30100
150413:41:0926.30100
150313:41:0926.30100
150213:41:0926.30100
150113:41:0926.30100
150013:41:0926.30100
149913:41:0926.30100
149813:41:0926.30100
149713:41:0926.30100
149613:41:0926.30100
149513:41:0826.30100
149413:41:0826.30100
149313:41:0826.30100
149213:41:0826.30100
149113:41:0826.30100
149013:41:0826.30100
148913:41:0826.30100
148813:41:0826.30301
148713:41:0826.30100
148613:41:0826.30100
148513:41:0826.30301
148413:41:0826.30100
148313:41:0826.30100
148213:41:0826.30100
148113:41:0826.282000
148013:41:0826.28301
147913:41:0826.26366
147813:41:0826.261120
147713:41:0826.26301
147613:41:0826.242000
147513:41:0826.24750
147413:41:0826.22390
147313:41:0826.22301
147213:41:0826.20301
147113:41:0826.1810
147013:41:0826.141
146913:41:0826.14301
146813:41:0126.06317
146713:41:0126.0894
146613:41:0126.10479
146513:41:0126.14162
146413:41:0126.14100
146313:41:0126.16116
146213:41:0126.161076
146113:41:0126.20132
146013:40:3326.24125
145913:40:3326.24368
145813:40:3326.26176
145713:40:3326.26132
145613:40:2626.3073
145513:40:2626.3454
145413:40:2626.3419
145313:40:2626.34176
145213:40:2626.34305
145113:40:2326.36108
145013:40:2326.34237
144913:40:2326.3421458
144813:39:2626.3010
144713:39:1126.32100000
144613:37:4426.3653
144513:37:4426.32200
144413:37:4426.3279
144313:37:4426.32200
144213:37:4426.3639
144113:36:3026.3677
144013:36:3026.361
143913:36:3026.36348
143813:36:3026.3674
143713:36:2626.3631
143613:36:2326.36113
143513:34:2426.40124
143413:34:2426.40222
143313:34:2426.40171
143213:34:2426.40231
143113:33:0226.4070
143013:32:4526.40494
142913:32:4526.40150
142813:32:4526.40222
142713:32:4526.4038
142613:32:4526.40165
142513:32:4526.4015
142413:32:4526.4026
142313:32:4526.4023
142213:32:4426.3680
142113:31:4626.405
142013:31:4526.404
141913:31:4526.4015
141813:31:4326.3612
141713:30:0926.405
141613:30:0826.4015
141513:29:3326.405
141413:29:3226.407
141313:29:3126.4015
141213:29:3126.4034
141113:29:3026.4021
141013:29:3026.40100
140913:28:5426.405
140813:28:5326.4015
140713:28:3426.405
140613:28:3326.4053
140513:28:3226.4015
140413:28:3226.40119
140313:28:3126.40159
140213:28:3126.40359
140113:27:3426.4658
140013:27:3126.46173
139913:27:3126.4637
139813:27:2826.4643
139713:27:2826.46110
139613:26:5426.40130
139513:23:4026.441206
139413:23:3826.442015
139313:23:3826.441
139213:23:3826.44132
139113:23:3826.44603
139013:23:3826.44266
138913:23:3826.44200
138813:23:3826.44148
138713:23:3826.44213
138613:23:3826.445
138513:23:3826.4437
138413:22:3926.323
138313:19:3926.4414
138213:19:3826.44181
138113:19:3826.4440
138013:17:3726.3218
137913:16:4426.281
137813:16:4426.4099
137713:16:4426.40301
137613:16:4426.40120
137513:16:4426.404
137413:16:4426.401
137313:15:3226.44100
137213:15:3126.4482
137113:15:3026.44301
137013:15:3026.44245
136913:15:1426.486
136813:15:1326.481
136713:15:1326.4834
136613:15:1326.4818
136513:14:2626.42100
136413:12:3126.506
136313:12:3026.501
136213:12:3026.5018
136113:12:2726.4871
136013:12:2326.48213
135913:12:2326.489
135813:12:2126.4827
135713:12:2126.4879
135613:12:1526.48150
135513:12:1526.4886
135413:10:5826.5052
135313:10:5126.50107
135213:10:5126.50422
135113:10:5126.5050
135013:09:3926.501
134913:08:2126.50250
134813:08:0526.50439
134713:08:0526.50142
134613:08:0526.50433
134513:05:5326.6032
134413:05:5326.60222
134313:05:5226.6079
134213:05:5126.60229
134113:05:5126.60301
134013:05:5126.60301
133913:05:5126.60434
133813:05:5126.60132
133713:05:5126.60100
133613:05:5126.6096
133513:05:5126.60237
133413:05:5126.601
133313:05:2126.50150
133213:05:2126.5040
133113:05:2126.5050
133013:04:3926.50280
132913:02:2226.481207
132813:02:2226.4844
132713:02:2226.48400
132613:02:2226.48132
132513:02:2226.48170
132413:02:2226.4863
132313:01:5826.481
132213:01:5826.4813
132113:01:2926.48120
132013:01:1926.601
131913:01:1826.602
131813:01:1726.601
131713:01:1726.60192
131613:01:1726.60177
131513:01:1726.607
131413:01:1026.50371
131313:01:1026.50287
131213:01:1026.50197
131113:01:1026.50251
131013:00:5826.60231
130913:00:5826.6010
130813:00:5826.60301
130713:00:5826.601
130613:00:5826.6062
130513:00:5826.60123
130413:00:5826.602
130312:59:2626.5050
130212:58:5426.502020
130112:58:3926.48114
130012:58:3526.54178
129912:58:3426.54281
129812:58:3226.5473
129712:58:3226.54461
129612:58:3226.54814
129512:58:0826.5029
129412:58:0826.501
129312:57:5426.501
129212:57:5426.502
129112:56:3626.54126
129012:56:1926.54301
128912:56:1926.5468
128812:56:1926.541
128712:56:1926.547
128612:52:5926.622
128512:52:5826.627
128412:52:4126.622
128312:52:4026.6264
128212:52:3926.62103
128112:52:3926.626
128012:52:3826.5488
127912:52:3826.54104
127812:52:3826.54308
127712:52:0226.641
127612:52:0126.6458
127512:52:0126.642
127412:51:5126.6025
127312:51:5126.60296
127212:51:5126.60236
127112:51:5126.6021
127012:51:5126.60127
126912:51:5126.6048
126812:49:1226.521347
126712:49:1226.52132
126612:49:1226.52236
126512:49:1226.5220
126412:48:0026.6694
126312:47:5626.6657
126212:47:5526.66192
126112:47:5526.66116
126012:47:5526.66116
125912:47:5426.66236
125812:47:5426.722
125712:46:4126.72139
125612:46:4126.78200
125512:46:4126.7620
125412:46:4126.76166
125312:46:4126.76200
125212:46:4126.74187
125112:46:4126.72123
125012:46:4126.72156
124912:46:4126.7220
124812:46:4126.70389
124712:46:4126.70179
124612:46:4126.7030000
124512:46:4126.7020
124412:46:4126.70170
124312:46:4126.70100
124212:46:4126.7050
124112:46:4126.68200
124012:46:4126.6820
123912:46:4126.68153
123812:46:4126.6816
123712:46:4126.66136
123612:46:4126.6680
123512:46:4126.66315
123412:46:4126.64700
123312:46:4126.62132
123212:46:4126.62575
123112:46:4126.62337
123012:45:5326.625
122912:45:5226.62185
122812:45:5226.62226
122712:45:5226.6210
122612:45:2426.56102
122512:45:2426.56112
122412:45:2426.567
122312:45:2426.56320
122212:45:2426.56300
122112:43:5326.5610
122012:42:3626.565
121912:40:3326.643
121812:40:0126.641
121712:40:0126.64212
121612:40:0126.6456
121512:40:0126.6413
121412:40:0126.644
121312:39:2526.5836
121212:39:2426.58107
121112:39:2426.58465
121012:39:2426.5873
120912:38:5826.641
120812:38:5726.641
120712:38:4926.641
120612:38:4126.6248
120512:38:3926.6296
120412:38:1126.561
120312:37:4726.6825
120212:37:4626.6850
120112:36:5126.6819
120012:36:5026.681
119912:36:5026.6837
119812:36:3826.68317
119712:36:3826.681
119612:36:3226.62319
119512:36:3226.62598
119412:36:3226.6246
119312:36:1626.60182
119212:36:1626.60366
119112:36:1626.60100
119012:36:0426.66133
118912:36:0426.66156
118812:36:0326.66115
118712:36:0126.66271
118612:36:0126.66300
118512:36:0126.6615
118412:36:0126.64232
118312:35:5326.541
118212:35:4626.6483
118112:35:4526.641034
118012:35:4526.64464
117912:35:4526.6424
117812:35:4526.64120
117712:35:4526.64169
117612:35:4326.642
117512:35:4326.6461
117412:35:4326.6250
117312:35:4326.6250
117212:35:4326.60135
117112:35:4326.60161
117012:35:4326.60100
116912:35:4326.6025
116812:35:4326.60300
116712:35:4326.601345
116612:35:4326.6023
116512:35:4326.603
116412:35:4326.6012
116312:35:4326.6010
116212:35:4326.607
116112:35:4326.6061
116012:35:4326.58399
115912:35:4326.58149
115812:35:4326.58117
115712:35:4326.56250
115612:35:4326.56557
115512:35:3526.5225
115412:35:2426.524
115312:35:0426.5612
115212:35:0326.5626
115112:35:0226.5625
115012:35:0126.5678
114912:35:0126.56802
114812:35:0126.56202
114712:35:0126.5650
114612:34:5426.54349
114512:34:5426.54477
114412:34:5426.5430
114312:34:5426.5415
114212:34:5426.545
114112:33:3526.5058
114012:33:3226.50100
113912:32:5126.487
113812:32:3326.48512
113712:32:3326.48304
113612:32:3326.4898
113512:32:3326.48677
113412:32:3326.502000
113312:31:0126.561
113212:27:5626.5618
113112:27:5526.5635
113012:27:4326.562
112912:27:4226.561
112812:27:4226.564
112712:27:0526.481
112612:26:5826.481
112512:25:1726.563
112412:25:1726.561
112312:24:5726.481
112212:24:5626.56283
112112:24:5626.5698
112012:24:5626.564
111912:24:3926.4820
111812:24:2526.48278
111712:24:2526.48477
111612:24:2426.50958
111512:24:1526.50670
111412:24:1326.4885
111312:24:1326.48110
111212:24:1326.48800
111112:24:1326.50280
111012:24:1326.5050
110912:23:5726.50100
110812:23:4926.5636
110712:23:4826.561
110612:23:4826.5673
110512:23:3226.5625
110412:23:3126.5650
110312:23:2626.5649
110212:23:2526.58103
110112:23:2526.58598
110012:23:2526.58315
109912:23:2526.5850
109812:23:2526.58100
109712:23:1926.501325
109612:23:1926.501325
109512:23:1926.504000
109412:22:4426.50389
109312:22:4426.50129
109212:22:4426.50368
109112:22:4426.48441
109012:22:4226.441962
108912:22:4226.442000
108812:22:4226.441500
108712:22:4226.444000
108612:22:4226.44500
108512:22:4126.4473
108412:22:4126.4838
108312:22:4026.48473
108212:22:4026.5080
108112:22:4026.50446
108012:22:4026.501001
107912:22:4026.5039
107812:22:4026.5050
107712:22:4026.50500
107612:22:4026.507500
107512:22:4026.5089
107412:22:4026.50100
107312:22:4026.50100
107212:22:4026.50100
107112:22:4026.505000
107012:22:4026.50300
106912:22:4026.5065
106812:22:4026.48473
106712:22:4026.48315
106612:22:4026.4875
106512:22:4026.484
106412:22:4026.442000
106312:22:4026.4450
106212:22:4026.4421
106112:22:4026.44315
106012:22:4026.44200
105912:22:4026.4470
105812:22:4026.4250
105712:22:4026.42315
105612:22:4026.4220
105512:22:4026.401040
105412:22:4026.402000
105312:22:4026.38315
105212:22:4026.38139
105112:22:4026.3820
105012:22:4026.3849
104912:22:4026.362000
104812:22:4026.36315
104712:22:4026.34315
104612:22:4026.34137
104512:22:4026.32355
104412:22:4026.32121
104312:22:4026.32121
104212:22:4026.32387
104112:22:4026.30122
104012:22:4026.301607
103912:22:4026.28149
103812:22:4026.28388
103712:22:4026.269
103612:22:4026.26136
103512:22:4026.261000
103412:22:4026.2677
103312:22:1026.2672
103212:22:0926.26148
103112:20:5726.2650
103012:20:5626.26100
102912:20:3526.22135
102812:20:3426.225
102712:20:3426.2240
102612:20:3326.22274
102512:20:3326.2292
102412:19:3426.2645
102312:19:3326.26416
102212:19:3326.2692
102112:19:2126.2290
102012:19:2126.22212
101912:19:2126.22477
101812:19:2126.225
101712:17:5326.1460
101612:17:2626.18138
101512:17:2026.18280
101412:17:2026.1864
101312:17:2026.182
101212:17:2026.181000
101112:17:0026.181
101012:16:5526.1864
100912:16:5526.18281
100812:16:5526.18276
100712:16:5526.18236
100612:16:5526.18104
100512:16:5526.20394
100412:16:5526.20404
100312:16:5526.20404
100212:16:5526.204
100112:14:5426.2694
100012:14:5326.26190
99912:14:4726.261
99812:14:3826.2610
99712:14:3726.2620
99612:13:5726.269
99512:13:5626.2619
99412:13:5226.263
99312:13:5126.265
99212:12:2726.266
99112:12:2626.2613
99012:10:5126.263
98912:10:5026.265
98812:10:3426.261
98712:10:2726.263
98612:10:2626.265
98512:10:1126.2296
98412:10:1026.22196
98312:10:1026.24417
98212:10:0326.245
98112:10:0326.24500
98012:10:0326.24341
97912:09:2126.2416
97812:09:2026.24610
97712:09:2026.2433
97612:09:1526.1680
97512:09:1526.18479
97412:09:1526.16179
97312:09:1526.16450
97212:09:1526.1650
97112:07:4626.1822
97012:07:4526.18150
96912:07:4426.1845
96812:07:4426.18304
96712:07:2326.20235
96612:07:2126.20420
96512:07:2126.20429
96412:07:2126.2048
96312:07:1426.208
96212:06:4926.2051
96112:06:4826.202
96012:06:4826.20304
95912:06:4826.20170
95812:06:4826.20473
95712:06:2626.24155
95612:06:2526.24315
95512:06:2526.24398
95412:06:2426.2411
95312:06:2326.24564
95212:06:2326.24243
95112:06:2326.2422
95012:06:1026.301
94912:04:5926.3049
94812:04:5826.30243
94712:04:5826.30100
94612:04:3526.248
94512:04:2826.2470
94412:04:2826.26132
94312:04:2826.2616
94212:04:2826.26282
94112:04:2126.2633
94012:03:5126.341
93912:03:5026.342
93812:03:4726.34986
93712:03:4726.342
93612:03:4626.34179
93512:03:4626.3420
93412:03:4526.3453
93312:03:4526.34151
93212:03:4526.3250
93112:03:4526.3220
93012:03:4526.32151
92912:03:4526.3250
92812:03:4526.32153
92712:03:4526.3020
92612:03:4526.30397
92512:03:4526.30222
92412:03:4526.30250
92312:03:4526.30174
92212:03:4526.28315
92112:03:4526.2828
92012:03:4226.22227
91912:03:4226.22109
91812:03:4226.2241
91712:03:3726.284
91612:03:3626.283
91512:03:3626.288
91412:03:2926.221
91312:03:2926.224
91212:02:5426.301
91112:02:5326.301
91012:02:5326.3010
90912:02:5326.302
90812:02:3126.2020
90712:02:2226.283
90612:02:2126.285
90512:00:4526.302
90412:00:4426.301
90312:00:4426.304
90212:00:1026.305
90112:00:0926.30401
90012:00:0926.30383
89912:00:0926.3010
89811:59:5726.201
89711:59:5726.202
89611:59:1326.16560
89511:59:1326.16190
89411:59:0726.121
89311:59:0226.1250
89211:59:0126.18180
89111:59:0126.18292
89011:59:0126.1865
88911:59:0126.18250
88811:58:5126.241145
88711:58:4826.24380
88611:58:4826.221
88511:58:4826.22380
88411:58:4826.22844
88311:58:4826.22100
88211:58:4826.2481
88111:58:4826.24180
88011:58:4826.24335
87911:58:4826.2425
87811:58:3226.304
87711:58:3126.307
87611:57:2926.201
87511:56:4726.301
87411:56:4626.306
87311:56:4626.301
87211:56:4626.301
87111:56:4526.3012
87011:56:4026.3025
86911:56:3926.3050
86811:56:2026.287
86711:56:2026.281
86611:56:0126.188
86511:55:1926.166
86411:55:1526.2816
86311:55:1426.2832
86211:54:2526.2413
86111:54:2426.2426
86011:54:1826.24139
85911:54:1826.24303
85811:54:1726.2412
85711:54:1626.241292
85611:54:1626.24721
85511:54:1626.262
85411:54:1626.24175
85311:54:1626.2425
85211:54:0526.202
85111:54:0526.22750
85011:54:0526.20492
84911:54:0526.20362
84811:54:0526.16178
84711:54:0526.20315
84611:54:0526.16178
84511:54:0526.16132
84411:54:0526.16705
84311:54:0426.141967
84211:54:0426.141000
84111:54:0226.142957
84011:54:0226.183961
83911:54:0226.18956
83811:54:0226.2070
83711:54:0226.2010
83611:54:0026.1848
83511:53:5826.182
83411:53:5626.1676
83311:53:5526.14260
83211:53:5426.12236
83111:53:5226.08121
83011:53:5226.08132
82911:53:5226.08315
82811:53:5225.961
82711:53:5225.962
82611:53:3625.941946
82511:53:3625.94315
82411:53:3625.96353
82311:53:3626.04273
82211:53:3626.041686
82111:53:3626.041796
82011:53:3626.04481
81911:52:4926.121
81811:52:4826.12803
81711:52:4826.128
81611:52:4826.12360
81511:52:4826.12353
81411:52:4826.1218
81311:52:4826.122
81211:52:4026.0480
81111:52:2526.04390
81011:52:2526.0483
80911:52:2526.04132
80811:52:2526.04785
80711:52:2526.041000
80611:52:2526.103165
80511:52:2526.10553
80411:52:2526.1050
80311:52:2526.10300
80211:52:0626.04138
80111:52:0626.04200
80011:52:0626.0450
79911:52:0526.02126
79811:52:0526.02132
79711:52:0526.02200
79611:52:0526.001550
79511:52:0526.0020
79411:52:0526.00100
79311:52:0526.00140
79211:52:0526.00700
79111:52:0526.003000
79011:52:0526.0020
78911:52:0526.0050
78811:52:0526.0026088
78711:51:5126.00339
78611:51:5026.007191
78511:51:5026.00687
78411:51:4425.96668
78311:51:4425.9654
78211:51:4425.96696
78111:51:4426.00172
78011:51:4426.0010894
77911:51:4426.0024629
77811:51:4426.00100
77711:51:4426.005542
77611:51:4426.004444
77511:51:4426.00200
77411:51:4426.001910
77311:51:4425.98163
77211:51:4425.98145
77111:51:4425.98165
77011:51:4425.9825
76911:51:4225.96121
76811:51:4225.96136
76711:51:4225.9695
76611:51:4225.9655
76511:51:4225.9623
76411:51:4225.94354
76311:51:4225.94200
76211:51:4225.94315
76111:51:3725.88142
76011:51:3625.88875
75911:51:3625.88132
75811:51:3625.8835
75711:51:3625.88287
75611:50:5125.883
75511:50:5025.888
75411:48:1625.76141
75311:48:1625.76750
75211:48:1625.76315
75111:48:1625.78275
75011:48:1625.78356
74911:48:1625.78370
74811:48:1625.78241
74711:48:1625.78277
74611:47:1525.7838
74511:47:1525.78162
74411:46:3725.781
74311:45:5125.884
74211:45:4525.82500
74111:45:4525.82165
74011:45:4225.84302
73911:45:4225.86357
73811:45:4225.86370
73711:45:2225.921
73611:45:2225.925
73511:43:3125.88345
73411:41:5525.884
73311:41:5425.888
73211:41:3125.8616
73111:41:3025.86259
73011:41:3025.8633
72911:41:0425.82356
72811:41:0425.82474
72711:41:0425.82162
72611:40:5325.82315
72511:40:5325.78633
72411:39:1125.8286
72311:39:1025.82172
72211:37:2025.881
72111:37:1925.881
72011:37:1825.881
71911:37:1825.88292
71811:37:1825.8815
71711:37:1825.882
71611:37:0525.8428
71511:36:5425.8410
71411:36:5325.84691
71311:36:5325.8420
71211:36:5225.84127
71111:36:5225.8439
71011:36:4125.82457
70911:36:3925.82174
70811:36:3925.8281
70711:36:3825.82567
70611:36:3825.82254
70511:36:3825.82174
70411:36:3825.82163
70311:36:2225.881
70211:36:2125.8857
70111:36:2025.881
70011:36:2025.88115
69911:35:3625.86560
69811:35:3525.8686
69711:35:3425.86309
69611:35:3425.8862
69511:35:3425.88123
69411:35:3425.88432
69311:35:3425.88255
69211:35:3425.88172
69111:34:5325.888
69011:33:5825.8820
68911:32:1725.8496
68811:31:4525.9278
68711:31:4425.92157
68611:31:4325.92118
68511:31:4325.9239
68411:31:4325.9215
68311:31:4225.86405
68211:31:4225.8650
68111:31:4225.88315
68011:30:3725.9229
67911:30:3525.9225
67811:30:0325.922
67711:28:4325.9279
67611:28:4225.92270
67511:28:4225.92158
67411:28:2225.92315
67311:28:2225.92151
67211:28:2225.922
67111:28:2125.92270
67011:28:2125.92307
66911:27:3225.86224
66811:27:3225.86215
66711:27:3225.86100
66611:26:1725.92157
66511:26:1625.92567
66411:26:1525.92315
66311:26:1525.92158
66211:26:1425.92147
66111:26:1425.88237
66011:26:1425.90750
65911:26:1425.88315
65811:25:4725.90712
65711:25:3725.902692
65611:25:3525.90163
65511:25:3525.9050
65411:25:3525.90125
65311:25:3525.90126
65211:25:3525.90200
65111:25:3525.88152
65011:25:3525.8810
64911:25:3525.88100
64811:25:3525.84500
64711:25:3325.8081
64611:25:3325.8069
64511:25:3325.80100
64411:25:3125.78500
64311:25:3125.78750
64211:25:3125.74120
64111:25:3125.74138
64011:25:3125.74362
63911:25:3125.74388
63811:25:3125.72117
63711:25:3125.72236
63611:25:3125.70315
63511:25:3125.7065
63411:25:3125.702
63311:25:3125.70933
63211:25:3125.70131
63111:25:3125.7050
63011:25:3125.70236
62911:25:3125.70150
62811:25:3125.68253
62711:25:3025.66137
62611:25:3025.6615
62511:25:3025.66108
62411:25:2925.6681
62311:25:2925.66155
62211:25:2925.66217
62111:24:2825.641
62011:24:2825.64564
61911:24:2825.64179
61811:24:2825.64145
61711:24:2825.641
61611:24:2825.62268
61511:24:2825.6216
61411:24:2825.62344
61311:24:2825.6291
61211:24:2825.60237
61111:24:2825.6044
61011:24:2825.6015
60911:24:2825.60158
60811:24:2825.60251
60711:23:5125.5418
60611:23:5125.546
60511:23:3025.5620
60411:23:3025.5615
60311:22:4925.602
60211:22:3125.54300
60111:21:1525.56250
60011:21:1525.56750
59911:20:4525.56500
59811:20:1025.56327
59711:20:1025.56173
59611:19:3925.56247
59511:19:3925.56253
59411:15:4425.541
59311:13:2925.62265
59211:13:2925.6299
59111:13:2925.62236
59011:13:0025.60341
58911:12:2525.621
58811:12:1525.64167
58711:11:0125.681
58611:11:0125.6819
58511:07:1125.683
58411:05:0525.661000
58311:04:3225.662
58211:04:3225.6611
58111:04:3225.66342
58011:04:3225.66253
57911:04:3225.66163
57811:04:3225.6625
57711:04:1525.682
57611:04:0425.68200
57511:03:5225.68166
57411:03:5225.68234
57311:03:1225.682
57211:03:1125.621
57111:03:1125.629
57011:00:2325.64683
56911:00:2325.6228
56811:00:2325.6210
56711:00:2325.6222
56611:00:2325.62253
56510:58:2525.6675
56410:58:2325.701
56310:57:5625.7048
56210:57:5625.702
56110:57:5625.70100
56010:57:3125.70167
55910:57:3125.7040
55810:57:1125.66260
55710:57:1125.64155
55610:57:1125.64236
55510:57:1125.64236
55410:57:1125.68204
55310:57:1125.68156
55210:57:1125.68150
55110:57:1125.68350
55010:57:1125.68166
54910:57:1125.68172
54810:56:1125.70349
54710:56:1125.70100
54610:56:1125.70161
54510:56:1125.70139
54410:56:1125.70378
54310:56:1025.68129
54210:56:1025.66643
54110:56:1025.661000
54010:56:1025.6624
53910:56:1025.64236
53810:56:1025.6416
53710:56:1025.64283
53610:56:1025.64236
53510:53:2325.664
53410:51:1825.661
53310:51:1825.664
53210:47:3825.6655
53110:47:1325.58115
53010:47:1325.58359
52910:47:1325.58171
52810:47:1325.58825
52710:47:1325.58330
52610:45:4625.66423
52510:45:4525.62238
52410:45:4525.62275
52310:45:3825.6285
52210:45:3825.62110
52110:44:4925.62176
52010:44:4925.62100
51910:44:4925.62360
51810:44:4925.62163
51710:44:4925.621
51610:44:2925.661
51510:43:5825.6050
51410:43:2625.661
51310:43:2525.64155
51210:43:2525.64543
51110:43:2525.6432
51010:43:2525.64237
50910:43:2525.60889
50810:42:4125.58200
50710:42:1725.582
50610:41:1125.588
50510:40:3425.601074
50410:39:3325.641
50310:39:2825.601
50210:39:2825.6020
50110:38:5925.62237
50010:38:5925.62169
49910:37:2625.66109
49810:37:1225.661
49710:37:1225.64237
49610:37:1225.6477
49510:37:1225.64246
49410:37:1225.64178
49310:36:4725.6430
49210:36:4525.661
49110:36:4525.66236
49010:36:4525.64151
48910:36:4125.64236
48810:36:4125.62196
48710:36:4125.62168
48610:36:4125.62165
48510:36:4125.624035
48410:36:1025.6644
48310:36:1025.666
48210:36:1025.62144
48110:36:1025.62252
48010:36:1025.6269
47910:35:1025.622
47810:35:1025.6215
47710:35:0925.6279
47610:35:0125.623
47510:34:3225.581
47410:34:3225.5821
47310:34:2225.58166
47210:34:0425.641
47110:34:0225.581
47010:33:1725.6037
46910:33:1725.60115
46810:33:1125.6267
46710:33:1125.62166
46610:33:1125.6227
46510:33:1125.6243
46410:32:4225.6215
46310:32:2225.6670
46210:30:4725.66200
46110:30:4625.681
46010:30:4625.681
45910:30:3325.68174
45810:30:3125.6839
45710:30:2125.601
45610:30:2125.6041
45510:30:0325.62172
45410:30:0325.62260
45310:30:0325.62468
45210:30:0225.66130
45110:30:0225.68532
45010:30:0225.68236
44910:30:0225.70132
44810:30:0225.70370
44710:30:0225.70168
44610:30:0225.70176
44510:30:0225.70468
44410:28:1725.80200
44310:28:0125.76370
44210:28:0125.7610
44110:28:0025.72366
44010:28:0025.7250
43910:28:0025.70145
43810:28:0025.70100
43710:28:0025.68315
43610:28:0025.6815
43510:28:0025.68236
43410:28:0025.68532
43310:28:0025.6815
43210:28:0025.66150
43110:28:0025.66259
43010:28:0025.66236
42910:27:0425.5624
42810:26:1725.60100
42710:26:1725.60350
42610:26:1725.60253
42510:26:0725.62307
42410:26:0625.644
42310:26:0625.64174
42210:26:0625.64263
42110:26:0625.6495
42010:26:0625.64435
41910:24:5225.6415
41810:24:4525.6878
41710:23:2025.6866
41610:23:2025.6851
41510:23:2025.68350
41410:23:2025.68283
41310:23:0825.641
41210:22:4025.6450
41110:22:3025.66236
41010:22:3025.66170
40910:22:3025.68350
40810:22:3025.68166
40710:22:2725.7034
40610:22:2725.70250
40510:22:2725.7025
40410:22:2725.70225
40310:22:1425.66253
40210:22:1425.66249
40110:21:5825.642
40010:21:5125.64200
39910:20:1225.60217
39810:20:1225.60237
39710:19:5625.56207
39610:19:5625.5610
39510:19:5625.56190
39410:19:2625.56169
39310:19:2625.58173
39210:19:2625.58321
39110:19:2625.58234
39010:19:2225.582
38910:19:1825.6822
38810:19:1825.68347
38710:19:1825.68186
38610:19:1825.60132
38510:19:1825.601368
38410:19:1825.60196
38310:19:1825.601567
38210:19:1825.60373
38110:19:1825.6060
38010:19:1825.60108
37910:19:1825.60347
37810:19:1825.6045
37710:19:1425.6850
37610:18:5425.601
37510:18:5425.60126
37410:18:4925.621067
37310:18:4925.62235
37210:18:4925.622
37110:18:4825.64330
37010:18:4825.64175
36910:18:4825.66252
36810:18:3925.6840
36710:18:2625.601
36610:18:2625.60117
36510:17:5325.68132
36410:17:5325.68252
36310:17:5225.60168
36210:17:5225.6066
36110:17:5225.60171
36010:17:5225.60347
35910:17:5225.68347
35810:17:5125.68150
35710:17:5025.68171
35610:17:5025.705
35510:17:5025.68120
35410:17:5025.68321
35310:17:5025.64166
35210:17:5025.64100
35110:17:5025.62237
35010:17:5025.6251
34910:17:4825.6055
34810:17:4825.60100
34710:17:4525.52359
34610:17:4525.5260
34510:17:4525.502000
34410:17:4525.50100
34310:17:4525.5050
34210:17:4525.5087
34110:17:4525.501882
34010:17:3125.50118
33910:17:3125.5050
33810:17:3125.48336
33710:17:3125.4818
33610:17:3025.481
33510:17:3025.4831
33410:17:1125.4620
33310:17:0725.441
33210:17:0725.44200
33110:17:0725.4441
33010:17:0725.4420
32910:17:0725.42150
32810:17:0725.42200
32710:17:0725.4260
32610:17:0725.4086
32510:17:0725.40114
32410:17:0725.4055
32310:17:0725.401000
32210:17:0725.401231
32110:17:0725.40100
32010:17:0725.38240
31910:17:0725.3875
31810:15:1425.3450
31710:14:5925.3632
31610:14:5925.3620
31510:14:4025.34168
31410:14:4025.34100
31310:13:3925.3262
31210:13:1025.3448
31110:13:1025.342
31010:13:1025.32268
30910:13:1025.32100
30810:13:0925.28140
30710:13:0925.2889
30610:13:0925.288
30510:13:0925.26100
30410:11:3625.28172
30310:10:4325.24100
30210:10:4025.24254
30110:10:4025.2425
30010:10:3725.22597
29910:10:1725.2445
29810:09:0125.24175
29710:09:0125.24175
29610:08:5525.141
29510:08:5525.1419
29410:04:1925.1420
29310:01:3725.20237
29210:01:3725.2054
29110:01:3725.22246
29010:01:3725.22368
28910:01:3725.2284
28810:01:3725.261580
28709:55:1625.281
28609:55:1625.28317
28509:55:0125.20283
28409:55:0125.20901
28309:54:5425.22333
28209:54:5425.22168
28109:54:5425.22258
28009:54:5425.222
27909:54:5425.24333
27809:54:5425.2417
27709:54:5025.242
27609:54:2325.282
27509:54:0625.244
27409:53:3125.24260
27309:53:3125.2476
27209:53:3125.2482
27109:53:3125.24174
27009:51:1825.20681
26909:50:2225.1820
26809:49:1825.241
26709:49:1825.243
26609:48:1025.264
26509:47:2725.20156
26409:47:2725.20243
26309:47:2725.2020
26209:46:2925.3023
26109:46:2925.30110
26009:46:2925.3059
25909:46:2925.301
25809:46:2125.181
25709:46:0225.24343
25609:46:0225.24750
25509:46:0225.261000
25409:46:0225.2641
25309:46:0125.24350
25209:46:0125.2410
25109:46:0125.18260
25009:46:0125.18452
24909:44:5125.10100
24809:44:0325.1260
24709:44:0325.12241
24609:44:0325.12100
24509:44:0325.1422
24409:44:0325.14259
24309:44:0325.14291
24209:44:0325.16444
24109:44:0325.16235
24009:38:3725.1695
23909:38:3725.1649
23809:38:1125.161
23709:36:0925.18432
23609:36:0925.1839
23509:36:0925.181
23409:36:0725.16292
23309:35:4425.161
23209:35:0425.1637
23109:35:0425.162
23009:34:4625.1610
22909:33:4725.161
22809:31:2025.18326
22709:31:2025.18258
22609:31:1725.181200
22509:31:1725.18237
22409:31:1225.20180
22309:31:0825.222
22209:30:5225.2048
22109:30:5225.20355
22009:30:5225.201000
21909:30:3125.18260
21809:30:3125.16207
21709:30:3125.16668
21609:28:2425.201
21509:28:2425.2029
21409:26:3025.141
21309:26:3025.1412
21209:26:0225.16122
21109:25:4525.1425
21009:25:0225.12260
20909:25:0225.12247
20809:24:1725.10366
20709:24:1725.1059
20609:24:1725.10236
20509:24:1525.12505
20409:24:1525.14247
20309:24:1525.18236
20209:24:1525.18144
20109:24:1525.18236
20009:24:1525.18246
19909:23:5025.2423
19809:23:5025.2437
19709:23:4325.181
19609:23:1225.24100
19509:21:0325.22256
19409:21:0325.16241
19309:21:0325.16241
19209:19:5825.10132
19109:19:5825.10341
19009:19:5825.10247
18909:19:5825.08891
18809:19:5825.08256
18709:19:5825.101
18609:19:5825.14100
18509:19:1425.181
18409:19:0125.18462
18309:19:0025.2032
18209:19:0025.20256
18109:18:4225.241
18009:18:2825.1244
17909:18:2825.14326
17809:18:2825.1430
17709:18:2825.16237
17609:18:2825.2061
17509:18:2825.20302
17409:18:1625.2065
17309:18:1625.20218
17209:18:1625.20257
17109:18:1625.20200
17009:18:1625.2025
16909:17:5425.18485
16809:17:3425.16257
16709:17:3325.1619
16609:17:3325.16237
16509:17:3325.16237
16409:17:3325.1684
16309:17:3025.16257
16209:17:3025.16236
16109:17:2525.12369
16009:17:2525.12160
15909:17:2525.123200
15809:17:2525.12218
15709:17:2425.08237
15609:17:2425.10695
15509:17:2425.10200
15409:17:2425.10300
15309:17:2425.101496
15209:17:2425.08108
15109:17:2425.08100
15009:17:2425.08247
14909:16:2025.022
14809:14:3225.04900
14709:14:2925.00254
14609:14:2925.04175
14509:12:4125.082
14409:12:3425.0050
14309:12:1625.0832
14209:10:5425.0020
14109:10:5425.0090
14009:10:5424.98201
13909:10:5424.98369
13809:10:5424.9823
13709:10:5424.889
13609:10:3324.907
13509:10:2224.982
13409:10:1924.9253
13309:10:1924.92206
13209:10:1124.921
13109:10:1124.9218
13009:08:3825.0010
12909:07:0325.00251
12809:07:0325.00273
12709:07:0325.00369
12609:07:0325.00152
12509:07:0325.0090
12409:06:5725.081
12309:05:5025.101
12209:05:5025.103
12109:05:3625.06377
12009:05:3525.06957
11909:05:3525.06233
11809:05:3525.061041
11709:05:3525.061042
11609:05:0524.98654
11509:04:3625.0429
11409:04:2924.98189
11309:04:2924.94200
11209:04:2924.94243
11109:04:2925.0036
11009:04:2925.0060
10909:04:2925.00254
10809:04:0324.94189
10709:03:3225.00269
10609:03:3224.98255
10509:03:2724.9880
10409:03:2224.882
10309:02:5124.9892
10209:02:4224.90369
10109:02:4224.90250
10009:02:3424.94326
9909:02:3424.94237
9809:02:3425.00175
9709:02:2625.00291
9609:02:2625.002
9509:02:1424.92172
9409:02:1425.00174
9309:02:1425.002245
9209:02:1424.98155
9109:02:1424.98257
9009:02:1424.98149
8909:02:1424.98175
8809:02:1324.982
8709:01:5324.90160
8609:01:5324.88326
8509:01:5324.88236
8409:01:5324.86226
8309:01:5324.868
8209:01:4424.78292
8109:01:4424.862
8009:01:1924.721
7909:00:3724.6842
7809:00:3324.7222
7709:00:3324.7251
7609:00:3324.7294
7509:00:3324.72401
7409:00:3324.80343
7309:00:3324.80437
7209:00:2024.80500
7109:00:1524.64148
7009:00:1524.6412
6909:00:1524.64488
6809:00:1324.72487
6709:00:1324.721
6609:00:1224.663
6509:00:1224.70400
6409:00:1224.86241
6309:00:1224.86357
6209:00:0324.981
6109:00:0324.8630
6009:00:0324.8613
5909:00:0324.94254
5809:00:0125.00236
5709:00:0124.98148
5609:00:0024.98120
5509:00:0025.00336
5409:00:0025.00398
5309:00:0025.00500
5209:00:0025.00322
5109:00:0025.00650
5009:00:0025.005
4909:00:0025.0020
4809:00:0025.00118
4709:00:0025.005
4609:00:0025.0045
4509:00:0025.00255
4409:00:0025.00200
4309:00:0025.00150
4209:00:0025.00447
4109:00:0025.0053
4009:00:0025.00272
3909:00:0025.00368
3809:00:0025.00132
3709:00:0025.00400
3609:00:0025.0083
3509:00:0025.0052
3409:00:0025.00200
3309:00:0025.0010
3209:00:0025.001
3109:00:0025.004
3009:00:0025.0020
2909:00:0025.0096
2809:00:0025.004
2709:00:0025.004
2609:00:0025.002
2509:00:0025.0027
2409:00:0025.0020
2309:00:0025.0012
2209:00:0025.004
2109:00:0025.002
2009:00:0025.0010
1909:00:0025.0017
1809:00:0025.0020
1709:00:0025.003
1609:00:0025.005
1509:00:0025.004
1409:00:0025.0088
1309:00:0025.0073
1209:00:0025.0044
1109:00:0025.0014
1009:00:0025.003
909:00:0025.00138
809:00:0025.0040
709:00:0025.0057
609:00:0025.004
509:00:0025.0059
409:00:0025.003
309:00:0025.002
209:00:0025.001
109:00:0025.004
009:00:0025.0015
Historia Transakcji spółki - ENA
Lp Wolumen Wartość %
24.6464815,966.720.06 %
24.66373.980.00 %
24.68421,036.560.00 %
24.704009,880.000.04 %
24.72105726,129.040.11 %
24.782927,235.760.03 %
24.80128031,744.000.13 %
24.8687721,802.220.09 %
24.8857314,256.240.06 %
24.9078619,571.400.08 %
24.9245011,214.000.05 %
24.94144936,138.060.15 %
24.98287271,742.560.29 %
25.0011122278,050.001.12 %
25.02250.040.00 %
25.04110427,644.160.11 %
25.06365091,469.000.37 %
25.08187446,999.920.19 %
25.104177104,842.700.42 %
25.125404135,748.480.55 %
25.14135334,014.420.14 %
25.164210105,923.600.43 %
25.185297133,378.460.54 %
25.205604141,220.800.57 %
25.22231458,359.080.23 %
25.24334084,301.600.34 %
25.26272568,833.500.28 %
25.2872918,429.120.07 %
25.301934,882.900.02 %
25.3243010,887.600.04 %
25.343689,325.120.04 %
25.36521,318.720.01 %
25.383157,994.700.03 %
25.40258665,684.400.26 %
25.4241010,422.200.04 %
25.442626,665.280.03 %
25.4620509.200.00 %
25.483869,835.280.04 %
25.504287109,318.500.44 %
25.5241910,692.880.04 %
25.543258,300.500.03 %
25.56313580,130.600.32 %
25.58292974,923.820.30 %
25.609781250,393.601.01 %
25.6211802302,367.241.22 %
25.647272186,454.080.75 %
25.667602195,067.320.78 %
25.687785199,918.800.80 %
25.705465140,450.500.57 %
25.7276919,778.680.08 %
25.74100825,945.920.10 %
25.76158640,855.360.16 %
25.78360392,885.340.37 %
25.8045011,610.000.05 %
25.824566117,894.120.47 %
25.84212254,832.480.22 %
25.86318982,467.540.33 %
25.884530117,236.400.47 %
25.906204160,683.600.65 %
25.925364139,034.880.56 %
25.9412147315,093.181.27 %
25.9617418452,171.281.82 %
25.9815712408,197.761.64 %
26.001693844,403,984.0017.72 %
26.024838125,884.760.51 %
26.0416924440,700.961.77 %
26.0611962311,729.721.25 %
26.086442168,007.360.68 %
26.109298242,677.800.98 %
26.129464247,199.680.99 %
26.1413075341,780.501.38 %
26.1614680384,028.801.55 %
26.1820595539,177.102.17 %
26.2015726412,021.201.66 %
26.2210931286,610.821.15 %
26.2416390430,073.601.73 %
26.26703381,847,075.887.43 %
26.286949182,619.720.73 %
26.3030892812,459.603.27 %
26.321617674,257,707.4417.13 %
26.3424095634,662.302.55 %
26.36325185,696.360.34 %
26.3852313,796.740.06 %
26.406602174,292.800.70 %
26.4248512,813.700.05 %
26.4418480488,611.201.97 %
26.4642111,139.660.04 %
26.488148215,759.040.87 %
26.5032772868,458.003.49 %
26.52176446,781.280.19 %
26.54368797,852.980.39 %
26.56354394,102.080.38 %
26.58251266,768.960.27 %
26.606857182,396.200.73 %
26.62286176,159.820.31 %
26.64324286,366.880.35 %
26.66233262,171.120.25 %
26.6883922,384.520.09 %
26.7030908825,243.603.32 %
26.7244011,756.800.05 %
26.741875,000.380.02 %
26.7638610,329.360.04 %
26.782005,356.000.02 %
Razem:95231624851923.92100 %
GPWŚwiatWaluty
 Notowania GPW
WIG125603.0+0.83%17:09
WIG203433.7+0.90%17:09
WIG20 Fut3417.0+0.83%17:04
WIG20USD928.2+0.52%17:15
mWIG408652.4+0.84%17:09
sWIG8029881.3-0.09%17:09
 Notowania Świat
SPX5006572.6-0.04%19:25
Nasdaq21829.7-0.05%19:25
Nikkei52463.3-2.38%8:45
DAX23114.1-0.79%17:31
Ropa WTI110.5+10.38%19:25
Złoto4663.1-2.00%19:25
 Notowania Waluty
EUR/PLN4.27525-0.24%19:25
CHF/PLN4.63859-0.38%19:25
USD/PLN3.70206+0.12%19:25
EUR/USD1.15483-0.37%19:25
GBP/USD1.32396-0.52%19:25
USD/JPY159.522+0.51%19:25
Forum
» Prośba o dodanie ENERGY S. A. [1]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
Wzrosty Spadki Staty
MERCATOR 53.90 8.02%
AIGAMES 0.82 7.07%
BIOCELTIX 82.50 5.91%
ERG 42.00 5.00%
WASKO 7.54 4.72%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Statica - statica.pl