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 - EUR
Lp Czas Kurs Wolumen
73217:03:388.11169
73117:00:008.1163
73017:00:008.11282
72917:00:008.11245
72817:00:008.11754
72717:00:008.113
72617:00:008.113
72517:00:008.11200
72417:00:008.1118
72317:00:008.112
72217:00:008.1150
72117:00:008.112
72017:00:008.112
71917:00:008.112
71817:00:008.11281
71717:00:008.115
71617:00:008.112
71517:00:008.113
71417:00:008.113
71317:00:008.112
71217:00:008.11280
71117:00:008.11269
71017:00:008.11806
70917:00:008.11277
70817:00:008.113
70717:00:008.1136
70617:00:008.11273
70517:00:008.1128
70417:00:008.1125
70317:00:008.11803
70217:00:008.11270
70117:00:008.11692
70017:00:008.11386
69917:00:008.1122
69817:00:008.111598
69717:00:008.1132
69617:00:008.113055
69517:00:008.1116
69417:00:008.11259
69317:00:008.1125
69217:00:008.1128
69117:00:008.111001
69017:00:008.11216
68917:00:008.1128
68817:00:008.1125
68717:00:008.1125
68617:00:008.1128
68517:00:008.1125
68417:00:008.111
68317:00:008.1119
68217:00:008.11883
68117:00:008.1158
68017:00:008.11300
67917:00:008.11233
67817:00:008.111
67717:00:008.11227
67617:00:008.119
67517:00:008.117
67417:00:008.11289
67316:49:468.091
67216:49:458.091
67116:49:178.0958
67016:48:578.05582
66916:48:578.0517
66816:48:578.051
66716:48:578.05205
66616:48:318.05150
66516:47:058.05489
66416:47:058.05109
66316:47:058.052
66216:47:058.04279
66116:46:228.042
66016:41:558.02105
65916:41:558.02200
65816:41:558.022
65716:41:558.032
65616:40:588.0420
65516:40:478.04224
65416:40:358.042
65316:40:158.04156
65216:40:148.04184
65116:40:148.04355
65016:40:148.04493
64916:40:148.042
64816:40:148.03413
64716:34:418.032
64616:31:018.05261
64516:31:018.052
64416:31:018.05579
64316:31:018.0520
64216:31:018.0520
64116:29:308.055
64016:28:358.04180
63916:28:338.033
63816:28:338.041
63716:28:338.04303
63616:28:288.04225
63516:28:288.04382
63416:27:198.042
63316:26:258.04481
63216:26:248.022
63116:26:248.022
63016:23:558.042
62916:23:538.051
62816:23:538.05238
62716:23:538.0553
62616:23:538.052
62516:23:538.05218
62416:23:538.05115
62316:23:538.0524
62216:20:328.0460
62116:19:078.04227
62016:19:048.04278
61916:19:008.04484
61816:18:558.014
61716:18:558.0117
61616:18:558.011
61516:18:558.01236
61416:18:558.0110
61316:18:558.01251
61216:18:558.01479
61116:18:558.012
61016:16:168.01228
60916:14:358.00100
60816:14:358.00421
60716:14:358.00100
60616:14:358.01100
60516:14:358.012
60416:14:358.012
60316:14:358.012
60216:14:358.012
60116:14:358.012
60016:14:358.013
59916:14:358.022
59816:14:348.025
59716:14:348.022
59616:14:348.022
59516:14:348.02100
59416:14:348.03109
59316:14:348.03109
59216:14:348.03304
59116:14:348.032
59016:14:348.03304
58916:14:348.03950
58816:14:348.032
58716:14:348.041028
58616:14:348.043
58516:14:348.042
58416:14:348.042
58316:14:348.04200
58216:14:348.04100
58116:14:348.042
58016:14:348.04678
57916:14:348.05110
57816:14:348.057
57716:14:348.052
57616:14:348.051000
57516:14:348.05216
57416:14:348.051
57316:14:348.052474
57216:14:348.06600
57116:14:348.0650
57016:14:298.08185
56916:13:338.09120
56816:12:118.06117
56716:12:118.06100
56616:10:288.0725
56516:10:188.0911
56416:10:188.092
56316:08:478.0740
56216:07:168.07100
56116:06:388.0984
56016:04:258.082
55916:03:078.09100
55816:02:048.092
55716:02:048.082
55616:02:048.08150
55516:01:238.076
55415:58:068.07221
55315:56:428.06200
55215:52:438.0697
55115:52:438.061
55015:52:438.062
54915:44:128.08500
54815:42:348.08397
54715:42:348.0981
54615:42:348.092
54515:42:348.0927
54415:42:348.083
54315:34:538.0897
54215:34:538.082
54115:34:538.081
54015:27:368.06316
53915:23:318.07259
53815:23:318.07259
53715:23:318.06233
53615:23:318.06174
53515:23:318.0675
53415:21:588.052
53315:21:588.052
53215:21:178.0630
53115:21:108.061
53015:21:108.067
52915:20:528.0668
52815:20:158.061
52715:20:158.062
52615:20:158.061150
52515:20:008.072
52415:18:388.0847
52315:16:028.0725
52215:14:118.08124
52114:58:528.06100
52014:57:398.071
51914:57:398.0783
51814:57:398.07120
51714:57:388.0796
51614:57:388.082
51514:57:388.082
51414:54:358.0820
51314:54:158.081000
51214:54:158.082
51114:54:038.082
51014:53:188.1080
50914:53:078.10200
50814:52:258.119
50714:52:258.112
50614:51:588.09149
50514:51:588.0930
50414:51:018.108
50314:51:018.102
50214:45:288.11132
50114:45:288.1128
50014:45:288.11172
49914:45:248.102
49814:41:488.09121
49714:40:478.105
49614:40:478.10100
49514:40:478.11600
49414:40:478.11740
49314:40:478.11250
49214:39:468.1110
49114:38:268.1129
49014:36:508.112
48914:36:358.115
48814:35:268.11311
48714:35:268.11447
48614:35:268.1173
48514:35:268.11169
48414:35:018.10174
48314:35:018.10100
48214:35:018.101
48114:35:018.1025
48014:28:498.09242
47914:28:498.09505
47814:28:168.11151
47714:28:168.111
47614:28:168.112
47514:28:168.102
47414:28:168.101
47314:28:168.10235
47214:28:168.102
47114:28:168.102
47014:27:548.092
46914:27:548.09493
46814:26:488.092
46714:21:358.08160
46614:21:088.10985
46514:19:408.10389
46414:19:408.1057
46314:19:408.0942
46214:19:408.091
46114:19:158.0892
46014:19:158.08290
45914:19:158.08147
45814:19:158.081
45714:19:158.082
45613:53:228.0694
45513:53:228.066
45413:46:588.06447
45313:46:588.06300
45213:39:168.06257
45113:39:168.06304
45013:37:238.1040
44913:37:238.10300
44813:37:238.10100
44713:37:238.102
44613:37:238.101
44513:37:238.1014
44413:37:238.102
44313:37:238.09211
44213:37:238.09180
44113:37:238.09150
44013:33:398.08716
43913:33:398.082
43813:33:398.082
43713:33:398.081028
43613:33:398.08250
43513:33:398.07491
43413:33:398.072
43313:33:398.0710
43213:33:398.07413
43113:33:398.07492
43013:33:398.062
42913:31:118.05226
42813:31:118.0520
42713:31:118.052
42613:31:118.051
42513:31:118.05159
42413:25:388.041000
42313:17:138.05100
42213:17:138.052
42113:17:138.041000
42013:15:408.04234
41913:15:408.042
41813:15:408.042
41713:15:408.03175
41613:15:408.031308
41513:15:408.032750
41413:15:408.032102
41313:15:408.03250
41213:15:408.032
41113:15:408.032
41013:15:408.032
40913:15:408.03176
40813:15:408.02298
40713:15:398.021
40613:15:398.021
40513:12:498.00200
40413:05:578.02304
40313:05:578.02491
40213:05:547.9949
40113:05:547.99304
40013:05:547.99275
39913:05:547.99493
39813:05:548.01500
39713:05:548.01413
39613:05:548.01216
39513:05:548.00499
39413:05:548.00150
39313:05:548.001121
39213:05:548.00417
39113:05:548.0025
39013:05:548.002
38913:02:357.99255
38813:02:357.9968
38712:56:217.992
38612:56:217.992
38512:56:217.992
38412:47:297.99430
38312:47:297.99712
38212:47:297.9946
38112:47:287.992
38012:45:387.9860
37912:44:367.985
37812:37:038.00200
37712:31:148.002
37612:31:148.00470
37512:31:148.00327
37412:31:118.00485
37312:31:097.97485
37212:31:097.98388
37112:31:097.982
37012:31:097.98160
36912:31:097.98494
36812:31:097.97405
36712:31:097.95998
36612:31:097.952
36512:29:187.9765
36412:19:437.9783
36312:19:437.97304
36212:19:437.97498
36112:19:437.97236
36012:18:557.974
35912:18:097.9725
35812:18:097.97304
35712:18:097.97473
35612:18:097.974
35512:17:447.94957
35412:17:447.94158
35312:17:447.943
35212:17:447.94800
35112:17:447.94294
35012:17:417.952
34912:17:417.952
34812:17:417.95803
34712:17:417.953197
34612:17:377.97486
34512:17:377.972
34412:17:377.976516
34312:17:377.97915
34212:10:437.98204
34112:10:377.99810
34012:10:377.99190
33912:09:217.99150
33812:08:167.982
33712:06:477.98260
33612:06:017.98240
33512:03:117.97581
33412:03:057.98400
33312:03:057.981
33212:03:057.98241
33112:03:057.98750
33011:55:348.0050
32911:53:048.00300
32811:50:137.99200
32711:46:457.97555
32611:46:457.981175
32511:46:457.994
32411:46:408.001
32311:46:398.00200
32211:46:398.001000
32111:46:398.004002
32011:46:398.00376
31911:46:348.02633
31811:46:348.0210
31711:46:348.02357
31611:42:368.02107
31511:42:368.0220
31411:40:288.00208
31311:40:238.0293
31211:40:238.01400
31111:40:238.01131
31011:40:038.01305
30911:40:018.00915
30811:40:018.01306
30711:40:018.00915
30611:40:008.011
30511:40:008.011
30411:40:008.012
30311:35:018.00248
30211:34:558.01678
30111:34:558.01440
30011:34:558.013
29911:33:458.031
29811:33:458.0310
29711:33:458.022
29611:31:438.028
29511:27:568.033
29411:27:258.03100
29311:25:318.022
29211:25:318.023
29111:25:318.022
29011:25:318.01302
28911:25:318.01468
28811:25:318.01435
28711:25:318.012
28611:25:318.01244
28511:25:318.01505
28411:25:318.01228
28311:25:318.00145
28211:25:318.00145
28111:25:318.00346
28011:25:318.0095
27911:25:318.0095
27811:25:318.0060
27711:25:218.0070
27611:25:218.00160
27511:25:218.002
27411:25:218.0010
27311:24:387.99300
27211:24:387.992
27111:19:197.98500
27011:07:558.0020
26911:05:378.00100
26811:04:007.98300
26711:02:508.00268
26611:02:508.003
26511:02:508.00501
26411:02:508.00300
26311:02:508.008
26211:02:508.002
26111:02:508.002
26011:02:508.002
25911:02:508.00182
25810:59:347.9840
25710:59:347.98227
25610:59:347.982
25510:59:307.98276
25410:59:297.98484
25310:59:297.98385
25210:59:297.98290
25110:59:297.971019
25010:59:297.9770
24910:57:107.941
24810:57:107.945
24710:57:107.951
24610:57:107.9510
24510:57:107.964
24410:57:097.96217
24310:57:047.9660
24210:57:047.962
24110:57:047.96210
24010:57:047.966
23910:53:557.95220
23810:53:557.95660
23710:53:557.9540
23610:51:207.9439
23510:51:207.94133
23410:51:207.94160
23310:49:407.93233
23210:49:407.932
23110:49:347.94415
23010:49:237.9415
22910:49:237.94275
22810:42:507.92536
22710:42:507.931
22610:42:507.933
22510:42:457.95109
22410:42:457.95484
22310:42:457.95286
22210:42:457.95600
22110:41:437.95140
22010:41:087.95209
21910:41:077.9574
21810:41:077.9578
21710:41:077.95226
21610:39:357.95250
21510:39:267.93314
21410:39:217.95230
21310:39:217.953
21210:39:217.95222
21110:39:217.95811
21010:36:107.95523
20910:36:107.9597
20810:33:587.9538
20710:33:587.96370
20610:33:477.97130
20510:31:277.9720
20410:30:497.97200
20310:28:157.976
20210:28:157.9614
20110:27:017.96162
20010:27:017.9638
19910:26:277.961
19810:26:277.9613
19710:26:207.95188
19610:25:047.9516
19510:25:047.962
19410:22:597.96239
19310:22:017.95258
19210:22:017.951
19110:22:017.96304
19010:22:017.961
18910:22:017.97750
18810:21:587.983
18710:21:567.9833
18610:21:567.982
18510:21:567.988
18410:21:547.99873
18310:21:547.991240
18210:21:547.991410
18110:21:468.002
18010:21:047.99500
17910:20:218.00216
17810:20:217.9984
17710:15:437.99706
17610:15:437.99233
17510:15:437.9930
17410:15:437.9950
17310:15:437.992
17210:13:557.97200
17110:13:557.97400
17010:13:057.98108
16910:13:057.982
16810:11:397.96298
16710:11:397.962
16610:10:407.982
16510:08:097.96108
16410:08:097.962
16310:07:337.972
16210:07:337.97193
16110:07:337.9727
16010:07:077.96334
15910:06:197.97174
15810:06:197.9746
15710:05:337.9827
15610:05:337.98233
15510:03:077.9713
15410:03:077.9722
15310:03:077.9762
15210:03:077.97138
15110:02:277.9549
15010:02:067.95163
14910:01:027.9760
14809:59:177.951
14709:58:507.9574
14609:58:507.95200
14509:58:507.952
14409:58:077.975
14309:58:077.97963
14209:54:407.97290
14109:54:027.98100
14009:53:157.982
13909:48:027.95145
13809:45:127.98240
13709:45:127.9810
13609:42:347.9916
13509:42:347.991028
13409:42:347.992
13309:42:347.98500
13209:42:347.98300
13109:42:347.98218
13009:42:347.97234
12909:42:347.97304
12809:42:347.97398
12709:42:077.97100
12609:41:547.984
12509:40:107.96189
12409:40:107.961
12309:40:107.961
12209:38:207.955
12109:37:257.96200
12009:37:257.96100
11909:37:257.96150
11809:36:427.95500
11709:36:337.951
11609:36:217.9570
11509:36:077.9810
11409:35:247.981
11309:28:357.98170
11209:28:167.95129
11109:28:167.9593
11009:28:037.96606
10909:25:177.98192
10809:23:247.97361
10709:23:247.9726
10609:23:247.9795
10509:22:227.972
10409:22:227.9755
10309:22:227.97182
10209:21:337.9670
10109:19:157.95105
10009:19:157.952
9909:18:337.93500
9809:18:047.93200
9709:17:347.942
9609:17:167.93371
9509:16:157.92388
9409:16:157.93555
9309:16:157.932
9209:16:157.935
9109:16:157.93300
9009:15:387.9498
8909:15:387.942
8809:15:367.94200
8709:14:187.942
8609:14:187.952
8509:14:187.95100
8409:14:187.9550
8309:13:497.9629
8209:13:497.96750
8109:13:117.982
8009:13:117.98408
7909:12:217.96216
7809:12:217.965
7709:10:277.95196
7609:10:277.95304
7509:07:577.94595
7409:07:577.95667
7309:07:577.94333
7209:06:477.95685
7109:06:477.952
7009:06:477.9560
6909:05:597.92247
6809:05:597.922
6709:05:127.92370
6609:05:127.922
6509:05:127.9230
6409:05:127.922
6309:05:127.932
6209:05:127.932
6109:05:127.932
6009:04:237.9415
5909:04:237.942
5809:04:237.942
5709:04:237.942
5609:04:237.942
5509:04:237.9432
5409:04:237.9455
5309:04:237.9455
5209:04:017.965
5109:03:317.951
5009:03:317.95202
4909:03:317.951
4809:03:207.95805
4709:03:207.95551
4609:03:207.95244
4509:03:207.952
4409:03:207.952
4309:03:207.962
4209:03:057.96498
4109:03:057.962
4009:02:477.972
3909:02:477.972
3809:02:477.97300
3709:02:477.982
3609:02:477.982
3509:02:427.99200
3409:02:427.992
3309:02:427.992
3209:02:287.99230
3109:02:287.992
3009:02:288.002
2909:02:288.002
2809:02:278.0025
2709:00:208.0024
2609:00:208.00129
2509:00:208.00100
2409:00:018.051
2309:00:008.00271
2209:00:008.002
2109:00:008.0015
2009:00:008.0062
1909:00:008.00642
1809:00:008.0042
1709:00:008.0061
1609:00:008.0039
1509:00:008.0063
1409:00:008.0063
1309:00:008.0020
1209:00:008.0054
1109:00:008.00128
1009:00:008.002
909:00:008.0092
809:00:008.0061
709:00:008.0043
609:00:008.002
509:00:008.0065
409:00:008.00496
309:00:008.001000
209:00:008.0021
109:00:008.00144
009:00:008.0030
Historia Transakcji spółki - EUR
Lp Wolumen Wartość %
7.926194,899.390.38 %
7.929587,587.360.60 %
7.937986,324.150.50 %
7.93169413,433.421.05 %
7.94175213,902.121.09 %
7.94290023,026.001.81 %
7.95782062,129.904.88 %
7.95837166,549.455.22 %
7.96204216,244.111.27 %
7.96316925,225.241.98 %
7.97316725,225.161.98 %
7.9715625124,531.259.77 %
7.98358828,614.302.25 %
7.98587746,898.463.68 %
7.99270321,583.461.69 %
7.99820365,541.975.14 %
8.00128110,241.600.80 %
8.0017887143,096.0011.23 %
8.01393231,475.662.47 %
8.01298923,941.891.88 %
8.0213104.200.01 %
8.02274121,982.821.73 %
8.0312389,934.950.78 %
8.03784362,979.294.94 %
8.04242819,508.981.53 %
8.04616749,582.683.89 %
8.05149612,035.320.94 %
8.05592247,672.103.74 %
8.06193315,570.321.22 %
8.06280122,576.061.77 %
8.07181114,605.721.15 %
8.078346,730.380.53 %
8.08160512,960.381.02 %
8.08362329,273.842.30 %
8.09186215,054.271.18 %
8.097556,107.950.48 %
8.10143511,616.330.91 %
8.10139411,291.400.89 %
8.1117592142,583.1611.19 %
8.111901,540.900.12 %
Razem:1590581274181.895100 %
GPWŚwiatWaluty
 Notowania GPW
WIG99364.9-1.52%06-13
WIG202707.9-1.73%06-13
WIG20 Fut2709.0-1.88%06-13
WIG20USD732.4-1.94%06-13
mWIG407538.2-1.91%06-13
sWIG8028095.0-0.41%06-13
 Notowania Świat
Dow42197.8-1.79%06-13
Nasdaq19406.8-1.30%06-13
Nikkei37834.2-0.89%06-13
DAX23516.2-1.07%06-13
Ropa WTI73.2+7.55%06-13
Złoto3432.5+1.38%06-13
 Notowania Waluty
EUR/PLN4.27319+0.15%06-13
CHF/PLN4.56234+0.43%06-13
USD/PLN3.69970+0.49%06-13
EUR/USD1.15501-0.34%06-13
GBP/USD1.35705-0.35%06-13
USD/JPY143.946+0.27%06-13
Forum
» Dywidenda XTB 5,45 [0][XTB]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
Wzrosty Spadki Staty
CELTIC 5.94 15.56%
NANOGROUP 2.85 10.25%
FMG 119.00 8.18%
MOJ 1.43 7.52%
LUBAWA 9.85 6.43%
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