Transakcje spółki ENEA Symulator giełdy

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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - ENA
Lp	Czas	Kurs	Wolumen
1633	17:00:04	19.50	208.733
1632	17:00:04	19.50	208.681
1631	17:00:04	19.50	208.622
1630	17:00:04	19.50	207.732
1629	17:00:04	19.50	206.64
1628	17:00:04	19.50	205.2
1627	17:00:04	19.50	204.97
1626	17:00:04	19.50	203.47
1625	17:00:04	19.50	203.324
1624	17:00:04	19.50	203.138
1623	17:00:04	19.50	202.978
1622	17:00:04	19.50	202.903
1621	17:00:04	19.50	202.888
1620	17:00:04	19.50	202.814
1619	17:00:04	19.50	202.717
1618	17:00:04	19.50	202.64
1617	17:00:04	19.50	201.482
1616	17:00:04	19.50	201.443
1615	17:00:04	19.50	201.428
1614	17:00:04	19.50	201.413
1613	17:00:04	19.50	201.398
1612	17:00:04	19.50	201.283
1611	17:00:04	19.50	200.848
1610	17:00:04	19.50	200.562
1609	17:00:04	19.50	200.512
1608	17:00:04	19.50	200.216
1607	17:00:04	19.50	200.193
1606	17:00:04	19.50	200.178
1605	17:00:04	19.50	199.955
1604	17:00:04	19.50	199.241
1603	17:00:04	19.50	199.238
1602	17:00:04	19.50	198.996
1601	17:00:04	19.50	198.719
1600	17:00:04	19.50	198.467
1599	17:00:04	19.50	198.344
1598	17:00:04	19.50	198.006
1597	17:00:04	19.50	197.87
1596	17:00:04	19.50	197.222
1595	17:00:04	19.50	196.622
1594	16:49:56	19.55	196.607
1593	16:49:56	19.55	196.519
1592	16:49:56	19.55	196.498
1591	16:49:56	19.55	196.436
1590	16:49:52	19.55	196.414
1589	16:49:50	19.52	196.304
1588	16:49:50	19.53	196.219
1587	16:49:56	19.55	196.607
1586	16:49:56	19.55	196.519
1585	16:49:56	19.55	196.498
1584	16:49:56	19.55	196.436
1583	16:49:52	19.55	196.414
1582	16:49:50	19.52	196.304
1581	16:49:50	19.53	196.219
1580	16:49:56	19.55	196.607
1579	16:49:56	19.55	196.519
1578	16:49:56	19.55	196.498
1577	16:49:56	19.55	196.436
1576	16:49:52	19.55	196.414
1575	16:49:50	19.52	196.304
1574	16:49:50	19.53	196.219
1573	16:49:56	19.55	196.607
1572	16:49:56	19.55	196.519
1571	16:49:56	19.55	196.498
1570	16:49:56	19.55	196.436
1569	16:49:52	19.55	196.414
1568	16:49:50	19.52	196.304
1567	16:49:50	19.53	196.219
1566	16:49:56	19.55	196.607
1565	16:49:56	19.55	196.519
1564	16:49:56	19.55	196.498
1563	16:49:56	19.55	196.436
1562	16:49:52	19.55	196.414
1561	16:49:50	19.52	196.304
1560	16:49:50	19.53	196.219
1559	16:49:56	19.55	196.607
1558	16:49:56	19.55	196.519
1557	16:49:56	19.55	196.498
1556	16:49:56	19.55	196.436
1555	16:49:52	19.55	196.414
1554	16:49:50	19.52	196.304
1553	16:49:50	19.53	196.219
1552	16:49:56	19.55	196.607
1551	16:49:56	19.55	196.519
1550	16:49:56	19.55	196.498
1549	16:49:56	19.55	196.436
1548	16:49:52	19.55	196.414
1547	16:49:50	19.52	196.304
1546	16:49:50	19.53	196.219
1545	16:49:56	19.55	196.607
1544	16:49:56	19.55	196.519
1543	16:49:56	19.55	196.498
1542	16:49:56	19.55	196.436
1541	16:49:52	19.55	196.414
1540	16:49:50	19.52	196.304
1539	16:49:50	19.53	196.219
1538	16:49:56	19.55	196.607
1537	16:49:56	19.55	196.519
1536	16:49:56	19.55	196.498
1535	16:49:56	19.55	196.436
1534	16:49:52	19.55	196.414
1533	16:49:50	19.52	196.304
1532	16:49:50	19.53	196.219
1531	16:49:56	19.55	196.607
1530	16:49:56	19.55	196.519
1529	16:49:56	19.55	196.498
1528	16:49:56	19.55	196.436
1527	16:49:52	19.55	196.414
1526	16:49:50	19.52	196.304
1525	16:49:50	19.53	196.219
1524	16:49:56	19.55	196.607
1523	16:49:56	19.55	196.519
1522	16:49:56	19.55	196.498
1521	16:49:56	19.55	196.436
1520	16:49:52	19.55	196.414
1519	16:49:50	19.52	196.304
1518	16:49:50	19.53	196.219
1517	16:49:56	19.55	196.607
1516	16:49:56	19.55	196.519
1515	16:49:56	19.55	196.498
1514	16:49:56	19.55	196.436
1513	16:49:52	19.55	196.414
1512	16:49:50	19.52	196.304
1511	16:49:50	19.53	196.219
1510	16:49:56	19.55	196.607
1509	16:49:56	19.55	196.519
1508	16:49:56	19.55	196.498
1507	16:49:56	19.55	196.436
1506	16:49:52	19.55	196.414
1505	16:49:50	19.52	196.304
1504	16:49:50	19.53	196.219
1503	16:49:50	19.52	196.304
1502	16:49:50	19.53	196.219
1501	16:49:22	19.53	196.117
1500	16:48:30	19.52	195.967
1499	16:48:19	19.56	195.957
1498	16:48:17	19.54	195.587
1497	16:48:17	19.54	195.136
1496	16:48:17	19.54	195.07
1495	16:48:17	19.54	194.942
1494	16:47:52	19.52	194.941
1493	16:47:52	19.52	194.939
1492	16:47:48	19.52	194.696
1491	16:47:45	19.51	194.429
1490	16:47:45	19.52	193.479
1489	16:47:45	19.53	193.284
1488	16:47:45	19.53	192.988
1487	16:47:45	19.53	192.91
1486	16:47:35	19.55	192.543
1485	16:46:48	19.54	191.661
1484	16:46:48	19.54	191.309
1483	16:46:48	19.54	191.07
1482	16:46:43	19.54	191.062
1481	16:45:45	19.55	190.79
1480	16:45:45	19.54	190.615
1479	16:45:45	19.55	190.358
1478	16:44:50	19.56	190.068
1477	16:44:50	19.56	190.066
1476	16:44:50	19.56	189.813
1475	16:44:50	19.56	189.718
1474	16:44:02	19.55	189.59
1473	16:44:02	19.55	189.534
1472	16:44:02	19.55	189.328
1471	16:44:02	19.55	188.873
1470	16:44:02	19.55	188.628
1469	16:42:11	19.54	188.541
1468	16:42:11	19.54	188.34
1467	16:42:11	19.56	188.274
1466	16:41:55	19.55	187.884
1465	16:41:54	19.54	187.627
1464	16:41:54	19.54	187.436
1463	16:41:53	19.55	187.381
1462	16:41:53	19.55	187.358
1461	16:41:53	19.55	187.114
1460	16:41:24	19.55	186.839
1459	16:40:49	19.54	186.833
1458	16:40:27	19.55	186.582
1457	16:40:27	19.55	186.396
1456	16:40:27	19.55	186.286
1455	16:40:04	19.53	186.261
1454	16:40:04	19.53	186.174
1453	16:40:03	19.53	186.111
1452	16:38:19	19.54	185.868
1451	16:38:19	19.54	185.6
1450	16:38:19	19.54	185.442
1449	16:38:19	19.54	184.922
1448	16:38:19	19.54	184.679
1447	16:38:19	19.54	184.394
1446	16:38:19	19.54	184.341
1445	16:38:19	19.54	184.238
1444	16:36:47	19.54	184.076
1443	16:36:19	19.54	184.016
1442	16:36:19	19.54	183.873
1441	16:33:36	19.55	183.678
1440	16:33:36	19.55	183.503
1439	16:32:53	19.50	183.384
1438	16:32:53	19.50	183.347
1437	16:32:13	19.50	183.119
1436	16:31:52	19.50	183.012
1435	16:31:52	19.50	182.758
1434	16:31:52	19.55	182.742
1433	16:31:52	19.55	182.668
1432	16:31:37	19.50	182.425
1431	16:31:37	19.50	182.425
1430	16:31:13	19.56	182.33
1429	16:30:34	19.50	182.18
1428	16:30:34	19.50	182.18
1427	16:28:07	19.57	182.173
1426	16:28:07	19.57	182.062
1425	16:28:07	19.57	182.031
1424	16:28:07	19.57	181.835
1423	16:24:30	19.52	181.703
1422	16:24:30	19.52	181.481
1421	16:24:30	19.55	181.222
1420	16:24:30	19.55	181.09
1419	16:24:30	19.55	180.543
1418	16:24:30	19.52	181.703
1417	16:24:30	19.52	181.481
1416	16:24:30	19.55	181.222
1415	16:24:30	19.55	181.09
1414	16:24:30	19.55	180.543
1413	16:24:00	19.62	180.415
1412	16:24:00	19.62	180.324
1411	16:24:00	19.61	180.109
1410	16:23:49	19.62	179.913
1409	16:23:49	19.62	179.813
1408	16:22:50	19.56	179.624
1407	16:20:23	19.62	179.361
1406	16:20:23	19.62	179.145
1405	16:20:23	19.62	179.142
1404	16:17:09	19.63	178.854
1403	16:17:09	19.62	178.851
1402	16:17:09	19.62	178.656
1401	16:17:09	19.62	178.547
1400	16:17:09	19.62	178.389
1399	16:16:01	19.62	178.379
1398	16:16:01	19.62	178.329
1397	16:15:19	19.54	177.882
1396	16:14:52	19.62	177.877
1395	16:14:52	19.61	177.824
1394	16:14:52	19.61	177.745
1393	16:14:52	19.61	177.733
1392	16:14:52	19.61	177.543
1391	16:14:46	19.54	177.537
1390	16:14:40	19.54	177.536
1389	16:14:46	19.54	177.537
1388	16:14:40	19.54	177.536
1387	16:13:00	19.54	177.476
1386	16:13:00	19.54	177.475
1385	16:12:52	19.60	177.454
1384	16:12:26	19.60	176.954
1383	16:12:26	19.60	176.924
1382	16:12:26	19.59	176.652
1381	16:11:51	19.59	176.454
1380	16:11:51	19.59	176.371
1379	16:11:51	19.59	176.193
1378	16:11:51	19.59	176.454
1377	16:11:51	19.59	176.371
1376	16:11:51	19.59	176.193
1375	16:10:54	19.60	176.001
1374	16:10:54	19.60	175.827
1373	16:10:54	19.60	175.74
1372	16:10:54	19.60	175.543
1371	16:09:54	19.60	175.506
1370	16:09:54	19.60	175.314
1369	16:08:53	19.57	175.214
1368	16:08:53	19.57	175.02
1367	16:08:53	19.57	174.77
1366	16:08:53	19.57	174.503
1365	16:08:52	19.56	174.26
1364	16:08:52	19.56	173.793
1363	16:08:44	19.54	173.449
1362	16:08:44	19.54	173.311
1361	16:08:44	19.54	173.131
1360	16:08:44	19.54	172.872
1359	16:08:05	19.54	172.33
1358	16:08:05	19.54	172.325
1357	16:08:05	19.54	171.858
1356	16:07:10	19.50	171.83
1355	16:07:10	19.54	171.16
1354	16:07:10	19.54	171.023
1353	16:07:01	19.54	170.834
1352	16:07:01	19.54	170.691
1351	16:07:01	19.54	170.666
1350	16:04:47	19.53	170.33
1349	16:04:47	19.53	170.236
1348	16:04:32	19.53	170.022
1347	16:04:32	19.53	169.92
1346	16:04:47	19.53	170.33
1345	16:04:47	19.53	170.236
1344	16:04:32	19.53	170.022
1343	16:04:32	19.53	169.92
1342	16:04:47	19.53	170.33
1341	16:04:47	19.53	170.236
1340	16:04:32	19.53	170.022
1339	16:04:32	19.53	169.92
1338	16:04:47	19.53	170.33
1337	16:04:47	19.53	170.236
1336	16:04:32	19.53	170.022
1335	16:04:32	19.53	169.92
1334	16:03:53	19.50	169.732
1333	16:03:53	19.50	169.52
1332	16:03:05	19.54	169.348
1331	16:03:05	19.54	169.319
1330	16:03:05	19.54	169.219
1329	16:01:09	19.50	168.965
1328	16:00:40	19.54	168.867
1327	16:00:18	19.50	168.866
1326	15:59:17	19.50	168.856
1325	15:59:17	19.50	167.461
1324	15:59:17	19.50	166.47
1323	15:59:17	19.50	166.461
1322	15:59:17	19.50	165.461
1321	15:59:17	19.50	164.461
1320	15:58:42	19.52	164.25
1319	15:58:42	19.52	163.948
1318	15:58:42	19.52	163.673
1317	15:58:42	19.52	163.426
1316	15:58:42	19.52	163.334
1315	15:58:42	19.52	164.25
1314	15:58:42	19.52	163.948
1313	15:58:42	19.52	163.673
1312	15:58:42	19.52	163.426
1311	15:58:42	19.52	163.334
1310	15:57:40	19.56	163.223
1309	15:57:40	19.56	163.133
1308	15:57:40	19.56	163.043
1307	15:57:40	19.56	163.223
1306	15:57:40	19.56	163.133
1305	15:57:40	19.56	163.043
1304	15:56:23	19.56	162.729
1303	15:56:23	19.56	162.728
1302	15:56:23	19.56	162.729
1301	15:56:23	19.56	162.728
1300	15:55:15	19.56	162.726
1299	15:55:15	19.56	162.653
1298	15:54:54	19.55	162.372
1297	15:52:41	19.55	162.27
1296	15:52:41	19.55	162.185
1295	15:52:37	19.55	161.935
1294	15:52:37	19.55	161.922
1293	15:52:37	19.55	161.528
1292	15:51:53	19.55	161.445
1291	15:51:53	19.55	161.424
1290	15:51:05	19.54	161.317
1289	15:51:05	19.54	161.014
1288	15:51:05	19.54	160.803
1287	15:51:05	19.54	160.723
1286	15:51:05	19.53	160.579
1285	15:51:05	19.53	160.535
1284	15:51:05	19.53	160.486
1283	15:48:14	19.50	160.242
1282	15:48:14	19.50	160.184
1281	15:48:14	19.53	159.619
1280	15:48:14	19.53	159.274
1279	15:47:27	19.52	159.267
1278	15:47:27	19.52	158.865
1277	15:47:27	19.52	158.398
1276	15:47:27	19.52	158.205
1275	15:47:27	19.52	158.107
1274	15:47:27	19.52	159.267
1273	15:47:27	19.52	158.865
1272	15:47:27	19.52	158.398
1271	15:47:27	19.52	158.205
1270	15:47:27	19.52	158.107
1269	15:44:12	19.50	157.887
1268	15:44:12	19.50	157.452
1267	15:44:12	19.50	157.017
1266	15:44:12	19.50	157.015
1265	15:44:12	19.50	156.452
1264	15:44:12	19.50	155.133
1263	15:44:12	19.50	154.895
1262	15:44:12	19.50	154.503
1261	15:44:12	19.50	154.306
1260	15:44:12	19.50	153.966
1259	15:44:12	19.50	153.814
1258	15:43:08	19.54	153.723
1257	15:43:08	19.54	153.722
1256	15:43:08	19.53	153.617
1255	15:43:08	19.53	153.373
1254	15:43:07	19.53	153.12
1253	15:43:07	19.53	152.906
1252	15:43:07	19.53	152.805
1251	15:42:29	19.50	152.78
1250	15:42:29	19.50	152.78
1249	15:41:30	19.52	152.68
1248	15:41:30	19.52	152.469
1247	15:41:24	19.50	152.188
1246	15:39:10	19.54	151.388
1245	15:39:10	19.54	150.974
1244	15:37:48	19.54	150.937
1243	15:37:48	19.54	150.904
1242	15:37:48	19.54	150.658
1241	15:36:23	19.54	150.597
1240	15:35:35	19.50	150.461
1239	15:35:34	19.50	150.46
1238	15:35:31	19.55	150.459
1237	15:35:31	19.55	150.25
1236	15:35:35	19.50	150.461
1235	15:35:34	19.50	150.46
1234	15:35:31	19.55	150.459
1233	15:35:31	19.55	150.25
1232	15:33:39	19.50	150.118
1231	15:33:37	19.50	150.113
1230	15:33:36	19.50	150.112
1229	15:33:39	19.50	150.118
1228	15:33:37	19.50	150.113
1227	15:33:36	19.50	150.112
1226	15:32:35	19.50	150.111
1225	15:32:35	19.50	149.898
1224	15:32:35	19.50	149.174
1223	15:31:12	19.51	149.168
1222	15:31:12	19.51	148.682
1221	15:31:12	19.51	148.55
1220	15:31:12	19.51	148.071
1219	15:29:58	19.55	146.902
1218	15:28:41	19.60	146.702
1217	15:28:41	19.59	146.476
1216	15:28:41	19.59	146.289
1215	15:26:57	19.59	146.128
1214	15:25:51	19.58	146.127
1213	15:25:51	19.58	146.008
1212	15:25:51	19.58	146.127
1211	15:25:51	19.58	146.008
1210	15:25:51	19.58	146.127
1209	15:25:51	19.58	146.008
1208	15:25:51	19.58	146.127
1207	15:25:51	19.58	146.008
1206	15:24:06	19.51	145.811
1205	15:23:37	19.59	145.805
1204	15:23:37	19.59	145.632
1203	15:23:37	19.59	145.805
1202	15:23:37	19.59	145.632
1201	15:23:05	19.58	145.5
1200	15:23:05	19.58	145.303
1199	15:23:05	19.57	145.297
1198	15:23:05	19.57	145.007
1197	15:22:53	19.57	144.967
1196	15:22:23	19.57	144.962
1195	15:22:12	19.57	144.885
1194	15:21:41	19.57	144.869
1193	15:21:41	19.57	144.621
1192	15:21:39	19.53	144.553
1191	15:21:41	19.57	144.869
1190	15:21:41	19.57	144.621
1189	15:21:39	19.53	144.553
1188	15:21:41	19.57	144.869
1187	15:21:41	19.57	144.621
1186	15:21:39	19.53	144.553
1185	15:20:22	19.55	144.303
1184	15:20:22	19.55	143.836
1183	15:20:22	19.55	143.74
1182	15:20:22	19.55	143.495
1181	15:20:22	19.50	142.324
1180	15:19:40	19.50	142.124
1179	15:19:18	19.53	142.048
1178	15:18:45	19.55	141.848
1177	15:18:45	19.54	141.765
1176	15:18:45	19.53	141.585
1175	15:18:45	19.53	141.437
1174	15:18:21	19.48	141.305
1173	15:18:21	19.48	141.194
1172	15:18:16	19.52	140.999
1171	15:18:16	19.52	140.765
1170	15:18:16	19.52	140.568
1169	15:18:16	19.52	140.468
1168	15:18:16	19.52	140.462
1167	15:18:16	19.46	140.437
1166	15:18:13	19.49	139.537
1165	15:18:13	19.46	139.197
1164	15:18:13	19.46	139.118
1163	15:18:13	19.46	138.649
1162	15:18:45	19.55	141.848
1161	15:18:45	19.54	141.765
1160	15:18:45	19.53	141.585
1159	15:18:45	19.53	141.437
1158	15:18:21	19.48	141.305
1157	15:18:21	19.48	141.194
1156	15:18:16	19.52	140.999
1155	15:18:16	19.52	140.765
1154	15:18:16	19.52	140.568
1153	15:18:16	19.52	140.468
1152	15:18:16	19.52	140.462
1151	15:18:16	19.46	140.437
1150	15:18:13	19.49	139.537
1149	15:18:13	19.46	139.197
1148	15:18:13	19.46	139.118
1147	15:18:13	19.46	138.649
1146	15:18:45	19.55	141.848
1145	15:18:45	19.54	141.765
1144	15:18:45	19.53	141.585
1143	15:18:45	19.53	141.437
1142	15:18:21	19.48	141.305
1141	15:18:21	19.48	141.194
1140	15:18:16	19.52	140.999
1139	15:18:16	19.52	140.765
1138	15:18:16	19.52	140.568
1137	15:18:16	19.52	140.468
1136	15:18:16	19.52	140.462
1135	15:18:16	19.46	140.437
1134	15:18:13	19.49	139.537
1133	15:18:13	19.46	139.197
1132	15:18:13	19.46	139.118
1131	15:18:13	19.46	138.649
1130	15:18:45	19.55	141.848
1129	15:18:45	19.54	141.765
1128	15:18:45	19.53	141.585
1127	15:18:45	19.53	141.437
1126	15:18:21	19.48	141.305
1125	15:18:21	19.48	141.194
1124	15:18:16	19.52	140.999
1123	15:18:16	19.52	140.765
1122	15:18:16	19.52	140.568
1121	15:18:16	19.52	140.468
1120	15:18:16	19.52	140.462
1119	15:18:16	19.46	140.437
1118	15:18:13	19.49	139.537
1117	15:18:13	19.46	139.197
1116	15:18:13	19.46	139.118
1115	15:18:13	19.46	138.649
1114	15:17:46	19.42	138.643
1113	15:17:46	19.41	138.327
1112	15:17:46	19.39	138.058
1111	15:17:46	19.39	138.054
1110	15:17:45	19.38	138.052
1109	15:17:45	19.36	137.809
1108	15:17:45	19.37	137.33
1107	15:17:45	19.36	137.307
1106	15:17:45	19.36	136.895
1105	15:17:45	19.36	136.286
1104	15:17:45	19.36	135.872
1103	15:17:45	19.36	135.87
1102	15:17:45	19.36	135.675
1101	15:17:45	19.35	135.574
1100	15:17:45	19.35	135.51
1099	15:17:45	19.35	135.315
1098	15:17:45	19.35	135.117
1097	15:17:45	19.35	134.825
1096	15:17:46	19.42	138.643
1095	15:17:46	19.41	138.327
1094	15:17:46	19.39	138.058
1093	15:17:46	19.39	138.054
1092	15:17:45	19.38	138.052
1091	15:17:45	19.36	137.809
1090	15:17:45	19.37	137.33
1089	15:17:45	19.36	137.307
1088	15:17:45	19.36	136.895
1087	15:17:45	19.36	136.286
1086	15:17:45	19.36	135.872
1085	15:17:45	19.36	135.87
1084	15:17:45	19.36	135.675
1083	15:17:45	19.35	135.574
1082	15:17:45	19.35	135.51
1081	15:17:45	19.35	135.315
1080	15:17:45	19.35	135.117
1079	15:17:45	19.35	134.825
1078	15:17:08	19.27	134.784
1077	15:14:04	19.33	134.78
1076	15:14:04	19.32	134.586
1075	15:14:04	19.32	134.39
1074	15:13:53	19.32	134.258
1073	15:13:53	19.32	134.249
1072	15:13:53	19.32	133.983
1071	15:13:53	19.32	134.258
1070	15:13:53	19.32	134.249
1069	15:13:53	19.32	133.983
1068	15:13:53	19.32	134.258
1067	15:13:53	19.32	134.249
1066	15:13:53	19.32	133.983
1065	15:13:53	19.32	134.258
1064	15:13:53	19.32	134.249
1063	15:13:53	19.32	133.983
1062	15:12:45	19.32	133.74
1061	15:11:51	19.30	133.719
1060	15:11:51	19.30	133.474
1059	15:11:51	19.30	133.218
1058	15:11:51	19.30	133.125
1057	15:11:51	19.30	132.975
1056	15:11:51	19.29	132.732
1055	15:11:22	19.29	132.616
1054	15:11:22	19.28	132.53
1053	15:08:56	19.27	132.43
1052	15:08:56	19.27	132.123
1051	15:08:56	19.27	132.087
1050	15:08:56	19.27	132.43
1049	15:08:56	19.27	132.123
1048	15:08:56	19.27	132.087
1047	15:05:33	19.27	131.658
1046	15:05:33	19.27	131.653
1045	15:05:33	19.27	131.457
1044	15:05:33	19.27	131.658
1043	15:05:33	19.27	131.653
1042	15:05:33	19.27	131.457
1041	15:05:33	19.27	131.658
1040	15:05:33	19.27	131.653
1039	15:05:33	19.27	131.457
1038	15:05:33	19.27	131.658
1037	15:05:33	19.27	131.653
1036	15:05:33	19.27	131.457
1035	15:01:51	19.29	131.15
1034	15:01:51	19.27	131.107
1033	15:01:51	19.27	130.909
1032	15:01:51	19.27	130.799
1031	15:01:51	19.29	131.15
1030	15:01:51	19.27	131.107
1029	15:01:51	19.27	130.909
1028	15:01:51	19.27	130.799
1027	15:01:00	19.27	130.604
1026	14:58:18	19.25	130.603
1025	14:58:18	19.25	130.301
1024	14:58:18	19.25	130.269
1023	14:58:18	19.25	130.603
1022	14:58:18	19.25	130.301
1021	14:58:18	19.25	130.269
1020	14:56:19	19.25	130.073
1019	14:56:19	19.25	130.073
1018	14:54:59	19.22	129.771
1017	14:54:59	19.22	129.206
1016	14:54:59	19.22	129.771
1015	14:54:59	19.22	129.206
1014	14:54:59	19.22	129.771
1013	14:54:59	19.22	129.206
1012	14:54:59	19.22	129.771
1011	14:54:59	19.22	129.206
1010	14:53:26	19.26	129.205
1009	14:53:26	19.26	129.164
1008	14:53:26	19.26	128.968
1007	14:53:26	19.26	129.205
1006	14:53:26	19.26	129.164
1005	14:53:26	19.26	128.968
1004	14:51:28	19.26	128.89
1003	14:50:44	19.26	128.35
1002	14:50:44	19.25	128.333
1001	14:50:44	19.25	128.137
1000	14:50:44	19.25	127.941
999	14:47:20	19.27	127.841
998	14:47:20	19.27	127.778
997	14:47:20	19.27	127.523
996	14:47:20	19.27	127.841
995	14:47:20	19.27	127.778
994	14:47:20	19.27	127.523
993	14:46:38	19.26	127.33
992	14:46:38	19.26	127.33
991	14:44:43	19.26	127.23
990	14:44:43	19.26	127.218
989	14:44:43	19.24	127.086
988	14:44:11	19.21	126.843
987	14:44:11	19.21	126.793
986	14:44:43	19.26	127.23
985	14:44:43	19.26	127.218
984	14:44:43	19.24	127.086
983	14:44:11	19.21	126.843
982	14:44:11	19.21	126.793
981	14:44:04	19.21	126.791
980	14:42:10	19.26	126.784
979	14:42:10	19.26	126.535
978	14:42:10	19.26	126.784
977	14:42:10	19.26	126.535
976	14:39:44	19.27	126.403
975	14:39:44	19.27	126.191
974	14:39:44	19.27	126.059
973	14:37:43	19.27	126.047
972	14:37:37	19.27	125.917
971	14:37:30	19.27	125.867
970	14:37:43	19.27	126.047
969	14:37:37	19.27	125.917
968	14:37:30	19.27	125.867
967	14:37:43	19.27	126.047
966	14:37:37	19.27	125.917
965	14:37:30	19.27	125.867
964	14:37:43	19.27	126.047
963	14:37:37	19.27	125.917
962	14:37:30	19.27	125.867
961	14:36:02	19.25	125.767
960	14:36:02	19.25	125.483
959	14:35:04	19.23	125.216
958	14:35:04	19.23	125.094
957	14:34:47	19.23	125.004
956	14:32:32	19.22	124.994
955	14:32:32	19.22	124.678
954	14:32:32	19.22	124.404
953	14:32:32	19.21	124.366
952	14:32:32	19.20	124.147
951	14:32:22	19.19	123.887
950	14:32:22	19.19	123.547
949	14:30:18	19.17	123.266
948	14:30:18	19.17	122.375
947	14:30:18	19.17	122.124
946	14:30:18	19.17	123.266
945	14:30:18	19.17	122.375
944	14:30:18	19.17	122.124
943	14:30:18	19.17	123.266
942	14:30:18	19.17	122.375
941	14:30:18	19.17	122.124
940	14:30:18	19.17	123.266
939	14:30:18	19.17	122.375
938	14:30:18	19.17	122.124
937	14:28:38	19.15	121.881
936	14:28:38	19.15	120.973
935	14:28:38	19.15	120.726
934	14:28:18	19.14	120.506
933	14:28:18	19.14	120.214
932	14:28:18	19.14	119.368
931	14:28:18	19.14	119.116
930	14:28:18	19.14	118.864
929	14:28:38	19.15	121.881
928	14:28:38	19.15	120.973
927	14:28:38	19.15	120.726
926	14:28:18	19.14	120.506
925	14:28:18	19.14	120.214
924	14:28:18	19.14	119.368
923	14:28:18	19.14	119.116
922	14:28:18	19.14	118.864
921	14:27:18	19.13	118.766
920	14:27:18	19.13	118.37
919	14:27:18	19.12	118.15
918	14:27:18	19.12	117.246
917	14:27:16	19.11	116.979
916	14:27:16	19.11	116.978
915	14:27:16	19.11	116.976
914	14:27:16	19.11	116.733
913	14:27:16	19.11	116.49
912	14:27:14	19.11	116.331
911	14:27:14	19.11	116.33
910	14:27:06	19.06	116.223
909	14:27:06	19.06	115.636
908	14:27:06	19.06	115.393
907	14:27:06	19.06	115.261
906	14:27:05	19.11	115.26
905	14:27:05	19.14	115.04
904	14:27:05	19.14	114.797
903	14:27:05	19.14	114.665
902	14:27:04	19.10	114.269
901	14:27:04	19.10	114.084
900	14:27:04	19.10	113.952
899	14:27:04	19.10	113.709
898	14:27:04	19.10	113.577
897	14:27:04	19.07	113.382
896	14:27:04	19.07	110.393
895	14:27:04	19.07	110.382
894	14:27:04	19.07	108.393
893	14:27:04	19.07	107.977
892	14:27:04	19.07	107.899
891	14:27:04	19.08	107.893
890	14:27:04	19.09	107.393
889	14:27:04	19.09	107.382
888	14:27:04	19.09	105.393
887	14:27:04	19.09	104.977
886	14:27:04	19.09	104.901
885	14:27:04	19.09	104.701
884	14:27:04	19.10	104.7
883	14:27:04	19.10	104.632
882	14:27:04	19.10	104.532
881	14:27:04	19.10	104.332
880	14:27:04	19.10	104.232
879	14:27:04	19.11	104.092
878	14:27:04	19.11	102.092
877	14:27:04	19.12	101.676
876	14:27:04	19.12	101.496
875	14:27:04	19.12	101.49
874	14:27:04	19.12	101.41
873	14:27:04	19.13	100.91
872	14:27:04	19.14	100.494
871	14:27:04	19.14	100.078
870	14:27:04	19.15	100.072
869	14:27:04	19.15	99.938
868	14:27:04	19.15	99.882
867	14:27:04	19.15	99.838
866	14:27:04	19.15	99.778
865	14:27:04	19.16	99.628
864	14:27:04	19.16	99.627
863	14:27:04	19.16	99.617
862	14:27:04	19.17	99.595
861	14:27:04	19.17	99.295
860	14:27:04	19.17	98.997
859	14:26:52	19.18	98.682
858	14:26:52	19.18	98.642
857	14:25:33	19.18	98.439
856	14:24:56	19.21	98.342
855	14:24:53	19.19	98.261
854	14:24:53	19.19	98.259
853	14:24:50	19.20	97.997
852	14:24:50	19.20	97.901
851	14:24:50	19.20	97.595
850	14:24:50	19.20	97.594
849	14:25:33	19.18	98.439
848	14:24:56	19.21	98.342
847	14:24:53	19.19	98.261
846	14:24:53	19.19	98.259
845	14:24:50	19.20	97.997
844	14:24:50	19.20	97.901
843	14:24:50	19.20	97.595
842	14:24:50	19.20	97.594
841	14:25:33	19.18	98.439
840	14:24:56	19.21	98.342
839	14:24:53	19.19	98.261
838	14:24:53	19.19	98.259
837	14:24:50	19.20	97.997
836	14:24:50	19.20	97.901
835	14:24:50	19.20	97.595
834	14:24:50	19.20	97.594
833	14:25:33	19.18	98.439
832	14:24:56	19.21	98.342
831	14:24:53	19.19	98.261
830	14:24:53	19.19	98.259
829	14:24:50	19.20	97.997
828	14:24:50	19.20	97.901
827	14:24:50	19.20	97.595
826	14:24:50	19.20	97.594
825	14:24:56	19.21	98.342
824	14:24:53	19.19	98.261
823	14:24:53	19.19	98.259
822	14:24:50	19.20	97.997
821	14:24:50	19.20	97.901
820	14:24:50	19.20	97.595
819	14:24:50	19.20	97.594
818	14:24:05	19.24	97.246
817	14:23:15	19.20	97.236
816	14:23:15	19.20	97.184
815	14:23:15	19.20	96.684
814	14:23:15	19.20	96.584
813	14:23:15	19.20	96.583
812	14:23:14	19.21	96.284
811	14:23:14	19.21	95.946
810	14:23:14	19.21	95.839
809	14:23:14	19.21	95.65
808	14:23:14	19.21	95.623
807	14:23:14	19.22	95.523
806	14:23:14	19.22	95.264
805	14:23:14	19.22	95.002
804	14:23:01	19.26	94.88
803	14:23:01	19.26	94.819
802	14:22:01	19.26	94.356
801	14:23:01	19.26	94.88
800	14:23:01	19.26	94.819
799	14:22:01	19.26	94.356
798	14:23:01	19.26	94.88
797	14:23:01	19.26	94.819
796	14:22:01	19.26	94.356
795	14:23:01	19.26	94.88
794	14:23:01	19.26	94.819
793	14:22:01	19.26	94.356
792	14:22:01	19.26	94.356
791	14:20:26	19.26	94.346
790	14:17:44	19.24	94.345
789	14:17:44	19.24	94.107
788	14:17:28	19.25	94.101
787	14:17:28	19.25	93.681
786	14:17:28	19.25	93.589
785	14:17:28	19.25	93.345
784	14:12:47	19.27	93.181
783	14:12:47	19.28	93.006
782	14:12:47	19.28	92.762
781	14:12:47	19.28	92.625
780	14:12:47	19.29	91.625
779	14:12:47	19.29	91.419
778	14:12:47	19.29	91.126
777	14:09:39	19.30	90.819
776	14:09:39	19.30	90.483
775	14:09:39	19.30	90.195
774	14:09:39	19.30	90.006
773	14:09:18	19.37	89.906
772	14:09:18	19.37	89.748
771	14:09:39	19.30	90.819
770	14:09:39	19.30	90.483
769	14:09:39	19.30	90.195
768	14:09:39	19.30	90.006
767	14:09:18	19.37	89.906
766	14:09:18	19.37	89.748
765	14:06:31	19.37	89.451
764	14:06:31	19.37	89.276
763	14:06:31	19.37	89.451
762	14:06:31	19.37	89.276
761	14:06:31	19.37	89.451
760	14:06:31	19.37	89.276
759	14:06:31	19.37	89.451
758	14:06:31	19.37	89.276
757	14:04:47	19.37	89.039
756	14:02:49	19.37	89.038
755	14:02:49	19.37	88.69
754	14:01:33	19.37	88.49
753	14:01:33	19.37	88.49
752	14:01:33	19.37	88.49
751	14:01:33	19.37	88.49
750	14:00:10	19.37	88.489
749	14:00:10	19.36	88.317
748	14:00:10	19.36	88.117
747	13:56:39	19.36	88.092
746	13:56:39	19.36	87.825
745	13:56:39	19.36	87.811
744	13:56:39	19.36	88.092
743	13:56:39	19.36	87.825
742	13:56:39	19.36	87.811
741	13:53:12	19.36	87.567
740	13:52:25	19.31	87.562
739	13:52:25	19.31	87.519
738	13:52:25	19.31	87.193
737	13:52:25	19.36	86.95
736	13:52:25	19.36	86.606
735	13:52:25	19.31	87.562
734	13:52:25	19.31	87.519
733	13:52:25	19.31	87.193
732	13:52:25	19.36	86.95
731	13:52:25	19.36	86.606
730	13:52:25	19.31	87.562
729	13:52:25	19.31	87.519
728	13:52:25	19.31	87.193
727	13:52:25	19.36	86.95
726	13:52:25	19.36	86.606
725	13:52:25	19.31	87.562
724	13:52:25	19.31	87.519
723	13:52:25	19.31	87.193
722	13:52:25	19.36	86.95
721	13:52:25	19.36	86.606
720	13:51:42	19.33	86.506
719	13:51:42	19.33	86.377
718	13:51:42	19.33	86.33
717	13:51:42	19.34	85.556
716	13:51:42	19.34	84.437
715	13:51:42	19.34	84.194
714	13:51:42	19.35	84.077
713	13:51:42	19.35	83.545
712	13:51:42	19.33	86.506
711	13:51:42	19.33	86.377
710	13:51:42	19.33	86.33
709	13:51:42	19.34	85.556
708	13:51:42	19.34	84.437
707	13:51:42	19.34	84.194
706	13:51:42	19.35	84.077
705	13:51:42	19.35	83.545
704	13:49:45	19.39	83.324
703	13:49:45	19.39	83.301
702	13:49:45	19.39	83.058
701	13:49:45	19.39	82.908
700	13:46:29	19.39	82.828
699	13:46:29	19.39	82.711
698	13:46:29	19.37	82.611
697	13:46:16	19.34	82.343
696	13:46:16	19.34	82.1
695	13:46:16	19.34	82.074
694	13:46:16	19.34	81.602
693	13:46:16	19.34	81.58
692	13:46:16	19.34	81.494
691	13:46:09	19.34	81.252
690	13:46:16	19.34	82.343
689	13:46:16	19.34	82.1
688	13:46:16	19.34	82.074
687	13:46:16	19.34	81.602
686	13:46:16	19.34	81.58
685	13:46:16	19.34	81.494
684	13:46:09	19.34	81.252
683	13:45:01	19.31	81.251
682	13:42:51	19.31	81.216
681	13:42:13	19.34	81.205
680	13:42:13	19.34	80.954
679	13:42:13	19.35	80.912
678	13:42:13	19.34	81.205
677	13:42:13	19.34	80.954
676	13:42:13	19.35	80.912
675	13:41:30	19.37	80.693
674	13:40:55	19.39	80.688
673	13:40:55	19.39	80.467
672	13:40:55	19.39	80.384
671	13:40:55	19.39	80.188
670	13:40:08	19.36	80.088
669	13:39:43	19.37	79.928
668	13:39:43	19.38	79.828
667	13:39:43	19.38	79.634
666	13:39:43	19.39	79.442
665	13:39:43	19.37	79.928
664	13:39:43	19.38	79.828
663	13:39:43	19.38	79.634
662	13:39:43	19.39	79.442
661	13:39:43	19.37	79.928
660	13:39:43	19.38	79.828
659	13:39:43	19.38	79.634
658	13:39:43	19.39	79.442
657	13:39:43	19.37	79.928
656	13:39:43	19.38	79.828
655	13:39:43	19.38	79.634
654	13:39:43	19.39	79.442
653	13:38:56	19.46	78.986
652	13:38:56	19.46	78.869
651	13:38:56	19.46	78.672
650	13:38:56	19.46	78.986
649	13:38:56	19.46	78.869
648	13:38:56	19.46	78.672
647	13:37:12	19.46	78.615
646	13:34:21	19.40	78.614
645	13:34:21	19.40	78.294
644	13:34:21	19.40	78.254
643	13:34:21	19.40	78.084
642	13:34:21	19.40	77.894
641	13:34:18	19.41	77.737
640	13:34:18	19.41	77.602
639	13:34:18	19.41	77.445
638	13:34:18	19.42	77.171
637	13:34:18	19.42	77.039
636	13:34:18	19.42	76.845
635	13:33:46	19.49	76.602
634	13:33:46	19.48	76.473
633	13:33:46	19.47	76.281
632	13:33:30	19.46	76.149
631	13:33:30	19.46	76.065
630	13:33:30	19.46	76.04
629	13:33:46	19.49	76.602
628	13:33:46	19.48	76.473
627	13:33:46	19.47	76.281
626	13:33:30	19.46	76.149
625	13:33:30	19.46	76.065
624	13:33:30	19.46	76.04
623	13:33:46	19.49	76.602
622	13:33:46	19.48	76.473
621	13:33:46	19.47	76.281
620	13:33:30	19.46	76.149
619	13:33:30	19.46	76.065
618	13:33:30	19.46	76.04
617	13:33:46	19.49	76.602
616	13:33:46	19.48	76.473
615	13:33:46	19.47	76.281
614	13:33:30	19.46	76.149
613	13:33:30	19.46	76.065
612	13:33:30	19.46	76.04
611	13:31:25	19.46	75.849
610	13:30:50	19.46	75.149
609	13:29:13	19.46	74.841
608	13:29:13	19.46	74.756
607	13:29:13	19.46	74.841
606	13:29:13	19.46	74.756
605	13:29:13	19.46	74.841
604	13:29:13	19.46	74.756
603	13:29:13	19.46	74.841
602	13:29:13	19.46	74.756
601	13:24:18	19.41	74.489
600	13:24:18	19.41	74.295
599	13:24:18	19.41	74.489
598	13:24:18	19.41	74.295
597	13:24:06	19.44	74.163
596	13:24:06	19.44	73.925
595	13:24:06	19.45	73.787
594	13:24:06	19.45	73.62
593	13:24:06	19.45	73.204
592	13:24:06	19.46	72.987
591	13:24:06	19.46	72.485
590	13:24:06	19.46	72.286
589	13:24:06	19.46	71.878
588	13:24:06	19.46	71.679
587	13:21:25	19.53	71.547
586	13:21:25	19.53	71.469
585	13:21:25	19.53	71.337
584	13:21:25	19.53	71.547
583	13:21:25	19.53	71.469
582	13:21:25	19.53	71.337
581	13:18:55	19.53	71.077
580	13:18:55	19.53	70.99
579	13:18:55	19.53	70.858
578	13:16:29	19.53	70.706
577	13:16:29	19.53	70.659
576	13:16:29	19.53	70.527
575	13:16:29	19.53	70.706
574	13:16:29	19.53	70.659
573	13:16:29	19.53	70.527
572	13:16:29	19.53	70.706
571	13:16:29	19.53	70.659
570	13:16:29	19.53	70.527
569	13:16:29	19.53	70.706
568	13:16:29	19.53	70.659
567	13:16:29	19.53	70.527
566	13:14:35	19.52	70.352
565	13:14:35	19.52	70.325
564	13:14:35	19.52	70.175
563	13:14:35	19.52	70.352
562	13:14:35	19.52	70.325
561	13:14:35	19.52	70.175
560	13:13:38	19.52	70.152
559	13:11:38	19.48	70.15
558	13:11:38	19.48	69.87
557	13:11:38	19.49	69.467
556	13:11:38	19.49	69.335
555	13:11:38	19.54	69.038
554	13:11:38	19.54	68.798
553	13:08:20	19.54	68.605
552	13:08:20	19.53	68.243
551	13:06:03	19.51	68.111
550	13:05:57	19.54	67.267
549	13:05:57	19.54	67.039
548	13:05:57	19.52	67.038
547	13:05:57	19.52	66.938
546	13:06:03	19.51	68.111
545	13:05:57	19.54	67.267
544	13:05:57	19.54	67.039
543	13:05:57	19.52	67.038
542	13:05:57	19.52	66.938
541	13:06:03	19.51	68.111
540	13:05:57	19.54	67.267
539	13:05:57	19.54	67.039
538	13:05:57	19.52	67.038
537	13:05:57	19.52	66.938
536	13:06:03	19.51	68.111
535	13:05:57	19.54	67.267
534	13:05:57	19.54	67.039
533	13:05:57	19.52	67.038
532	13:05:57	19.52	66.938
531	13:06:03	19.51	68.111
530	13:05:57	19.54	67.267
529	13:05:57	19.54	67.039
528	13:05:57	19.52	67.038
527	13:05:57	19.52	66.938
526	13:05:57	19.54	67.267
525	13:05:57	19.54	67.039
524	13:05:57	19.52	67.038
523	13:05:57	19.52	66.938
522	13:04:45	19.52	66.918
521	13:03:21	19.51	66.913
520	13:03:21	19.51	66.721
519	13:03:21	19.51	66.913
518	13:03:21	19.51	66.721
517	13:03:11	19.51	66.546
516	13:03:11	19.51	66.47
515	13:01:28	19.48	66.227
514	13:01:28	19.48	66.206
513	13:01:00	19.48	66.184
512	13:01:00	19.48	66.08
511	13:01:28	19.48	66.227
510	13:01:28	19.48	66.206
509	13:01:00	19.48	66.184
508	13:01:00	19.48	66.08
507	13:01:28	19.48	66.227
506	13:01:28	19.48	66.206
505	13:01:00	19.48	66.184
504	13:01:00	19.48	66.08
503	13:01:00	19.48	66.184
502	13:01:00	19.48	66.08
501	13:00:22	19.46	65.924
500	13:00:22	19.46	65.924
499	13:00:00	19.48	65.909
498	13:00:00	19.48	65.774
497	13:00:00	19.48	65.53
496	12:59:11	19.45	65.332
495	12:57:15	19.46	65.285
494	12:57:15	19.45	65.206
493	12:57:15	19.45	64.963
492	12:57:15	19.45	64.932
491	12:57:15	19.45	64.931
490	12:56:39	19.41	64.88
489	12:57:15	19.46	65.285
488	12:57:15	19.45	65.206
487	12:57:15	19.45	64.963
486	12:57:15	19.45	64.932
485	12:57:15	19.45	64.931
484	12:56:39	19.41	64.88
483	12:57:15	19.46	65.285
482	12:57:15	19.45	65.206
481	12:57:15	19.45	64.963
480	12:57:15	19.45	64.932
479	12:57:15	19.45	64.931
478	12:56:39	19.41	64.88
477	12:57:15	19.46	65.285
476	12:57:15	19.45	65.206
475	12:57:15	19.45	64.963
474	12:57:15	19.45	64.932
473	12:57:15	19.45	64.931
472	12:56:39	19.41	64.88
471	12:56:39	19.41	64.88
470	12:56:39	19.41	64.88
469	12:54:18	19.45	64.853
468	12:54:18	19.45	64.661
467	12:54:18	19.45	64.632
466	12:47:13	19.39	64.419
465	12:47:13	19.39	64.225
464	12:47:13	19.39	64.093
463	12:47:13	19.39	64.087
462	12:47:13	19.39	63.893
461	12:47:13	19.45	63.676
460	12:47:13	19.45	63.393
459	12:47:13	19.45	62.926
458	12:47:13	19.45	62.794
457	12:47:13	19.45	62.769
456	12:41:42	19.46	62.676
455	12:41:24	19.45	62.636
454	12:41:24	19.45	62.536
453	12:41:24	19.45	62.404
452	12:41:24	19.45	62.636
451	12:41:24	19.45	62.536
450	12:41:24	19.45	62.404
449	12:39:19	19.39	62.379
448	12:33:55	19.47	62.377
447	12:30:16	19.45	62.371
446	12:30:16	19.45	62.371
445	12:30:16	19.45	62.371
444	12:30:16	19.45	62.371
443	12:29:53	19.40	62.239
442	12:29:53	19.40	61.681
441	12:29:53	19.40	61.614
440	12:29:37	19.42	61.587
439	12:29:37	19.42	61.328
438	12:29:37	19.42	61.587
437	12:29:37	19.42	61.328
436	12:26:06	19.46	61.265
435	12:25:44	19.44	61.259
434	12:25:44	19.44	61.255
433	12:25:44	19.44	61.215
432	12:25:44	19.44	61.017
431	12:25:44	19.45	60.726
430	12:25:44	19.45	60.507
429	12:25:44	19.44	61.259
428	12:25:44	19.44	61.255
427	12:25:44	19.44	61.215
426	12:25:44	19.44	61.017
425	12:25:44	19.45	60.726
424	12:25:44	19.45	60.507
423	12:24:58	19.44	60.338
422	12:24:58	19.44	59.925
421	12:20:15	19.44	59.902
420	12:20:15	19.44	59.888
419	12:20:15	19.44	59.502
418	12:19:31	19.42	59.402
417	12:19:31	19.42	59.402
416	12:16:41	19.45	59.366
415	12:16:41	19.45	59.157
414	12:15:46	19.45	59.066
413	12:08:52	19.42	59.057
412	12:08:52	19.42	59.057
411	12:05:40	19.42	59.056
410	12:05:34	19.43	59.055
409	12:05:34	19.43	59.005
408	12:05:40	19.42	59.056
407	12:05:34	19.43	59.055
406	12:05:34	19.43	59.005
405	12:05:12	19.45	58.709
404	12:05:12	19.45	57.748
403	12:01:33	19.45	57.709
402	12:01:27	19.50	57.564
401	11:55:05	19.47	57.563
400	11:55:05	19.47	57.37
399	11:55:04	19.49	56.87
398	11:55:04	19.49	56.588
397	11:55:04	19.48	56.385
396	11:55:04	19.48	56.19
395	11:55:04	19.49	55.86
394	11:51:35	19.51	55.637
393	11:51:24	19.52	55.439
392	11:51:24	19.52	55.393
391	11:51:24	19.52	55.207
390	11:50:55	19.51	55.2
389	11:50:55	19.51	55.185
388	11:50:55	19.49	54.941
387	11:50:55	19.49	54.654
386	11:48:29	19.50	53.904
385	11:48:29	19.50	53.695
384	11:48:29	19.50	53.607
383	11:48:29	19.49	53.409
382	11:48:29	19.49	53.059
381	11:48:29	19.49	52.797
380	11:48:29	19.49	52.602
379	11:48:29	19.48	52.358
378	11:48:29	19.50	53.904
377	11:48:29	19.50	53.695
376	11:48:29	19.50	53.607
375	11:48:29	19.49	53.409
374	11:48:29	19.49	53.059
373	11:48:29	19.49	52.797
372	11:48:29	19.49	52.602
371	11:48:29	19.48	52.358
370	11:47:52	19.47	52.048
369	11:47:52	19.47	52.002
368	11:44:31	19.47	51.998
367	11:44:31	19.47	51.998
366	11:39:27	19.47	51.996
365	11:39:27	19.47	51.797
364	11:39:27	19.46	51.297
363	11:39:27	19.46	50.828
362	11:39:27	19.46	50.806
361	11:39:27	19.46	50.607
360	11:39:27	19.47	51.996
359	11:39:27	19.47	51.797
358	11:39:27	19.46	51.297
357	11:39:27	19.46	50.828
356	11:39:27	19.46	50.806
355	11:39:27	19.46	50.607
354	11:35:13	19.44	50.344
353	11:35:13	19.46	49.927
352	11:35:13	19.46	49.722
351	11:35:13	19.46	49.527
350	11:34:21	19.45	49.427
349	11:34:21	19.45	49.352
348	11:33:53	19.45	49.238
347	11:33:53	19.45	49.209
346	11:33:18	19.45	49.18
345	11:33:18	19.45	49.179
344	11:33:15	19.47	49.148
343	11:33:15	19.47	48.76
342	11:33:15	19.47	48.446
341	11:33:15	19.47	48.153
340	11:33:15	19.47	47.892
339	11:31:10	19.49	47.693
338	11:29:56	19.45	47.692
337	11:28:07	19.49	47.66
336	11:27:55	19.46	47.659
335	11:27:55	19.46	47.468
334	11:27:55	19.42	47.462
333	11:27:55	19.43	47.168
332	11:27:55	19.44	46.218
331	11:27:55	19.44	46.121
330	11:27:55	19.45	45.928
329	11:27:55	19.45	45.655
328	11:26:37	19.47	45.462
327	11:26:37	19.47	45.273
326	11:26:37	19.46	45.173
325	11:26:37	19.46	45.136
324	11:26:37	19.46	44.947
323	11:26:37	19.46	44.401
322	11:26:37	19.47	45.462
321	11:26:37	19.47	45.273
320	11:26:37	19.46	45.173
319	11:26:37	19.46	45.136
318	11:26:37	19.46	44.947
317	11:26:37	19.46	44.401
316	11:24:17	19.42	44.21
315	11:24:17	19.42	44.21
314	11:21:14	19.43	44.179
313	11:21:14	19.43	44.178
312	11:21:09	19.43	44.17
311	11:21:09	19.43	44.007
310	11:20:46	19.43	43.87
309	11:20:46	19.43	43.869
308	11:16:47	19.42	43.839
307	11:16:47	19.42	43.839
306	11:09:34	19.44	43.785
305	11:09:34	19.44	43.525
304	11:09:34	19.44	43.785
303	11:09:34	19.44	43.525
302	11:09:03	19.49	43.524
301	11:08:50	19.44	43.522
300	11:08:50	19.44	43.521
299	11:08:40	19.51	43.508
298	11:07:47	19.45	43.506
297	11:07:47	19.45	43.336
296	11:07:05	19.45	43.206
295	11:06:49	19.52	43.198
294	11:06:49	19.52	43.184
293	11:06:36	19.52	43.163
292	11:05:50	19.52	43.161
291	11:05:28	19.45	43.16
290	11:04:43	19.45	43.126
289	11:04:43	19.45	43.125
288	11:04:43	19.45	43.126
287	11:04:43	19.45	43.125
286	11:04:43	19.45	43.126
285	11:04:43	19.45	43.125
284	11:04:43	19.45	43.126
283	11:04:43	19.45	43.125
282	11:01:18	19.52	43.1
281	11:00:30	19.44	43.099
280	11:00:20	19.47	42.797
279	11:00:20	19.48	42.665
278	11:00:20	19.48	42.466
277	11:00:20	19.48	42.284
276	11:00:20	19.48	42.152
275	11:00:17	19.47	41.953
274	10:58:21	19.47	41.853
273	10:58:21	19.47	41.586
272	10:58:20	19.45	41.343
271	10:58:21	19.47	41.853
270	10:58:21	19.47	41.586
269	10:58:20	19.45	41.343
268	10:56:58	19.41	41.207
267	10:56:43	19.43	41.135
266	10:56:43	19.43	40.942
265	10:56:43	19.43	40.749
264	10:52:49	19.44	40.657
263	10:52:18	19.41	40.292
262	10:52:18	19.41	40.192
261	10:52:18	19.41	39.884
260	10:52:03	19.38	39.883
259	10:52:03	19.38	39.616
258	10:52:03	19.37	39.367
257	10:52:03	19.37	39.332
256	10:52:03	19.38	39.883
255	10:52:03	19.38	39.616
254	10:52:03	19.37	39.367
253	10:52:03	19.37	39.332
252	10:52:03	19.38	39.883
251	10:52:03	19.38	39.616
250	10:52:03	19.37	39.367
249	10:52:03	19.37	39.332
248	10:52:03	19.38	39.883
247	10:52:03	19.38	39.616
246	10:52:03	19.37	39.367
245	10:52:03	19.37	39.332
244	10:46:48	19.35	39.265
243	10:46:48	19.35	39.07
242	10:46:48	19.35	39.265
241	10:46:48	19.35	39.07
240	10:43:08	19.34	38.823
239	10:43:08	19.34	38.685
238	10:43:08	19.33	38.66
237	10:43:08	19.34	38.823
236	10:43:08	19.34	38.685
235	10:43:08	19.33	38.66
234	10:43:08	19.34	38.823
233	10:43:08	19.34	38.685
232	10:43:08	19.33	38.66
231	10:40:55	19.33	38.623
230	10:37:21	19.34	37.741
229	10:37:21	19.34	37.482
228	10:37:08	19.33	36.682
227	10:37:08	19.32	36.374
226	10:37:08	19.32	36.342
225	10:37:08	19.32	36.28
224	10:37:07	19.32	36.276
223	10:37:07	19.31	36.274
222	10:37:07	19.31	36.174
221	10:37:07	19.31	36.141
220	10:37:07	19.31	36.104
219	10:37:07	19.30	35.854
218	10:37:08	19.33	36.682
217	10:37:08	19.32	36.374
216	10:37:08	19.32	36.342
215	10:37:08	19.32	36.28
214	10:37:07	19.32	36.276
213	10:37:07	19.31	36.274
212	10:37:07	19.31	36.174
211	10:37:07	19.31	36.141
210	10:37:07	19.31	36.104
209	10:37:07	19.30	35.854
208	10:36:14	19.29	35.756
207	10:34:04	19.30	35.641
206	10:34:04	19.30	35.354
205	10:34:04	19.30	35.333
204	10:32:50	19.31	35.328
203	10:32:49	19.31	35.313
202	10:32:12	19.31	35.311
201	10:32:11	19.32	35.224
200	10:32:11	19.32	34.165
199	10:31:38	19.33	29.865
198	10:31:38	19.33	29.768
197	10:31:25	19.34	29.518
196	10:31:25	19.34	29.327
195	10:31:25	19.34	29.311
194	10:31:25	19.34	29.304
193	10:30:24	19.34	29.296
192	10:29:56	19.34	29.284
191	10:26:54	19.37	29.251
190	10:24:02	19.34	29.25
189	10:24:02	19.33	29
188	10:24:02	19.33	28.751
187	10:21:54	19.32	28.71
186	10:21:54	19.32	28.461
185	10:21:24	19.33	28.351
184	10:21:12	19.33	28.12
183	10:19:12	19.32	28.118
182	10:19:12	19.32	28.088
181	10:19:12	19.32	27.988
180	10:18:10	19.30	27.945
179	10:16:38	19.27	27.693
178	10:16:38	19.25	27.611
177	10:16:38	19.25	27.393
176	10:14:07	19.26	27.391
175	10:14:00	19.26	27.378
174	10:14:00	19.26	27.349
173	10:12:57	19.20	27.324
172	10:10:24	19.20	27.294
171	10:10:24	19.20	27.263
170	10:10:03	19.22	26.888
169	10:10:03	19.22	26.788
168	10:09:51	19.27	26.721
167	10:09:16	19.23	26.711
166	10:09:16	19.23	26.511
165	10:07:33	19.24	26.407
164	10:07:22	19.29	26.406
163	10:02:51	19.26	26.396
162	09:59:58	19.23	26.226
161	09:55:59	19.21	26.225
160	09:55:38	19.27	26.185
159	09:55:38	19.27	26.136
158	09:55:27	19.26	25.889
157	09:55:27	19.26	25.689
156	09:55:11	19.26	25.512
155	09:55:11	19.26	25.423
154	09:55:11	19.26	25.416
153	09:55:11	19.26	25.172
152	09:55:04	19.26	25.019
151	09:54:56	19.24	24.928
150	09:54:56	19.24	24.894
149	09:54:56	19.24	24.602
148	09:53:55	19.23	24.358
147	09:53:55	19.23	24.248
146	09:53:55	19.23	24.082
145	09:53:55	19.23	24.046
144	09:53:16	19.20	23.858
143	09:52:30	19.23	23.807
142	09:50:19	19.23	23.707
141	09:50:19	19.23	23.706
140	09:49:24	19.21	23.703
139	09:49:24	19.21	23.684
138	09:47:51	19.20	23.683
137	09:46:14	19.22	23.553
136	09:46:14	19.21	23.13
135	09:46:14	19.21	23.079
134	09:46:14	19.21	22.835
133	09:46:13	19.17	22.759
132	09:46:13	19.17	22.589
131	09:46:09	19.19	22.579
130	09:46:09	19.19	22.495
129	09:46:08	19.20	22.428
128	09:46:08	19.20	22.321
127	09:46:08	19.20	22.32
126	09:46:08	19.20	22.299
125	09:45:08	19.21	21.989
124	09:45:08	19.21	21.988
123	09:44:55	19.22	21.718
122	09:44:52	19.23	21.717
121	09:44:52	19.23	21.473
120	09:43:52	19.25	21.472
119	09:43:52	19.25	21.228
118	09:43:52	19.25	21.206
117	09:43:52	19.25	21.201
116	09:43:21	19.24	20.906
115	09:42:22	19.24	20.905
114	09:42:22	19.24	20.875
113	09:42:22	19.24	20.827
112	09:41:44	19.23	20.559
111	09:41:02	19.23	20.386
110	09:39:30	19.23	20.24
109	09:38:52	19.24	20.239
108	09:38:34	19.21	20.238
107	09:38:32	19.25	20.208
106	09:38:10	19.25	20.207
105	09:37:56	19.27	20.206
104	09:37:46	19.21	20.205
103	09:37:46	19.21	19.954
102	09:37:25	19.25	19.909
101	09:37:25	19.26	19.777
100	09:37:25	19.25	19.526
99	09:37:25	19.25	19.158
98	09:37:25	19.26	17.858
97	09:37:25	19.29	17.726
96	09:37:25	19.29	17.475
95	09:37:25	19.29	17.373
94	09:37:25	19.34	17.248
93	09:37:02	19.30	17.22
92	09:37:02	19.30	16.969
91	09:37:02	19.30	16.959
90	09:35:39	19.32	16.657
89	09:35:39	19.32	16.506
88	09:35:39	19.32	16.257
87	09:34:51	19.34	16.006
86	09:34:09	19.35	16.005
85	09:33:24	19.33	16.004
84	09:33:24	19.33	15.934
83	09:33:18	19.33	15.827
82	09:33:18	19.36	15.826
81	09:33:18	19.36	15.6
80	09:33:18	19.36	15.251
79	09:33:18	19.36	15.231
78	09:31:49	19.37	15.23
77	09:30:04	19.42	15.12
76	09:30:03	19.42	15.119
75	09:30:03	19.42	15.041
74	09:28:37	19.41	14.991
73	09:28:37	19.41	14.927
72	09:28:37	19.38	14.836
71	09:25:51	19.34	13.74
70	09:25:51	19.36	13.739
69	09:25:51	19.36	13.726
68	09:25:28	19.41	13.725
67	09:25:28	19.41	13.724
66	09:25:27	19.37	13.723
65	09:24:45	19.39	13.722
64	09:24:45	19.39	13.471
63	09:22:26	19.39	13.446
62	09:22:26	19.38	13.378
61	09:21:52	19.35	13.246
60	09:21:52	19.34	12.004
59	09:21:51	19.34	11.884
58	09:21:51	19.34	11.612
57	09:21:51	19.35	10.818
56	09:21:51	19.35	10.686
55	09:21:51	19.35	10.443
54	09:21:05	19.43	10.442
53	09:17:33	19.42	10.44
52	09:17:33	19.41	10.197
51	09:17:33	19.40	9.733
50	09:17:33	19.40	9.601
49	09:17:33	19.40	9.358
48	09:15:00	19.37	9.258
47	09:15:00	19.37	9.198
46	09:15:00	19.37	8.955
45	09:13:01	19.38	8.954
44	09:13:01	19.38	8.926
43	09:12:54	19.40	8.925
42	09:12:54	19.39	8.682
41	09:12:54	19.39	8.639
40	09:12:54	19.39	8.396
39	09:12:54	19.39	8.152
38	09:12:54	19.39	8.106
37	09:12:30	19.38	8.017
36	09:12:03	19.37	8.016
35	09:11:37	19.39	7.926
34	09:10:36	19.37	7.782
33	09:10:35	19.38	7.592
32	09:10:35	19.39	7.238
31	09:09:42	19.41	7.088
30	09:09:42	19.40	6.89
29	09:09:39	19.40	6.624
28	09:09:34	19.40	6.62
27	09:09:34	19.40	6.501
26	09:09:34	19.41	6.453
25	09:09:34	19.41	6.447
24	09:09:34	19.41	6.438
23	09:09:14	19.47	6.255
22	09:07:51	19.47	6.245
21	09:05:55	19.43	6.24
20	09:05:55	19.43	6.108
19	09:05:55	19.43	6.003
18	09:01:49	19.55	5.908
17	09:01:49	19.55	5.864
16	09:00:10	19.51	5.858
15	09:00:07	19.50	5.615
14	09:00:07	19.50	5.1
13	09:00:06	19.50	0.575
12	09:00:06	19.40	0.574
11	09:00:02	19.50	0.424
10	09:00:02	19.50	0.412
9	09:00:02	19.50	0.362
8	09:00:02	19.50	0.162
7	09:00:02	19.50	0.158
6	09:00:02	19.50	0.137
5	09:00:02	19.50	0.127
4	09:00:02	19.50	0.124
3	09:00:02	19.50	0.107
2	09:00:02	19.50	0.1
1	09:00:02	19.50	0.058
0	09:00:02	19.50	0.051

Historia Transakcji spółki - ENA
Lp	Wolumen	Wartość	%
19.06	462.513	8,815.50	0.27 %
19.07	658.426	12,556.18	0.38 %
19.08	107.893	2,058.60	0.06 %
19.09	634.747	12,117.32	0.37 %
19.10	1092.019	20,857.56	0.63 %
19.11	1138.261	21,752.17	0.66 %
19.12	641.468	12,264.87	0.37 %
19.13	338.046	6,466.82	0.20 %
19.14	1741.21	33,326.76	1.01 %
19.15	1226.668	23,490.69	0.71 %
19.16	298.872	5,726.39	0.17 %
19.17	1814.295	34,780.04	1.06 %
19.18	591.08	11,336.91	0.34 %
19.19	1275.108	24,469.32	0.74 %
19.20	2782.643	53,426.75	1.62 %
19.21	1976.511	37,968.78	1.15 %
19.22	1794.72	34,494.52	1.05 %
19.23	727.091	13,981.96	0.42 %
19.24	744.453	14,323.28	0.44 %
19.25	2291.988	44,120.77	1.34 %
19.26	3951.299	76,102.02	2.31 %
19.27	6299.753	121,396.24	3.69 %
19.28	410.923	7,922.60	0.24 %
19.29	916.554	17,680.33	0.54 %
19.30	1646.646	31,780.27	0.97 %
19.31	1606.901	31,029.26	0.94 %
19.32	2563.394	49,524.77	1.50 %
19.33	1102.793	21,316.99	0.65 %
19.34	2573.113	49,764.01	1.51 %
19.35	2067.618	40,008.41	1.22 %
19.36	3566.57	69,048.80	2.10 %
19.37	2957.317	57,283.23	1.74 %
19.38	1293.651	25,070.96	0.76 %
19.39	2170.723	42,090.32	1.28 %
19.40	641.5	12,445.10	0.38 %
19.41	1451.851	28,180.43	0.86 %
19.42	1388.481	26,964.30	0.82 %
19.43	699.18	13,585.07	0.41 %
19.44	1425.237	27,706.61	0.84 %
19.45	4090.39	79,558.09	2.42 %
19.46	6332.612	123,232.63	3.74 %
19.47	1586.063	30,880.65	0.94 %
19.48	3086.334	60,121.79	1.83 %
19.49	1844.882	35,956.75	1.09 %
19.50	16484.26	321,443.07	9.77 %
19.51	1890.938	36,892.20	1.12 %
19.52	12534.264	244,668.83	7.43 %
19.53	11634.494	227,221.67	6.90 %
19.54	12126.157	236,945.11	7.20 %
19.55	20803.886	406,715.97	12.36 %
19.56	3808.994	74,503.92	2.26 %
19.57	3021.196	59,124.81	1.80 %
19.58	1459.343	28,573.94	0.87 %
19.59	2256.455	44,203.95	1.34 %
19.60	1731.965	33,946.51	1.03 %
19.61	890.954	17,471.61	0.53 %
19.62	2507.141	49,190.11	1.49 %
19.63	178.854	3,510.90	0.11 %
Razem:	169340.698	3291397.36019	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	140339.7	+0.55%	06-17
WIG20	3730.7	-0.20%	06-17
WIG20 Fut	3732.0	+0.65%	06-17
WIG20USD	1019.4	-0.38%	06-17
mWIG40	9728.8	+0.08%	06-17
sWIG80	31493.3	+0.04%	06-17

Notowania Świat
US BlueChip	51492.6	-0.98%	06-17
S&P500 Fut	7558.0	+0.63%	5:00
Nikkei	71052.3	+1.65%	4:35
DAX	24934.7	+0.10%	06-17
Ropa WTI	75.4	-0.21%	5:10
Złoto	4313.4	+1.31%	5:10

Notowania Waluty
EUR/PLN	4.24657	+0.01%	5:10
CHF/PLN	4.61541	-0.04%	5:10
USD/PLN	3.68661	-0.12%	5:10
EUR/USD	1.15189	+0.13%	5:10
GBP/USD	1.33144	+0.19%	5:10
USD/JPY	160.607	-0.01%	5:10

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
PURE	2.30	11.14%
TRAKCJA	3.68	9.69%
JRHOLDING	4.85	7.54%
ONESANO	0.62	7.24%
GRUPRACUJ	50.70	7.07%
Więcej ...
OPTEAM	5.15	-11.21%
SYNEKTIK	293.00	-8.15%
COLUMBUS	2.72	-7.17%
ARTIFEX	20.30	-6.88%
STALEXP	1.88	-6.73%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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