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
73317:00:008.0092
73217:00:008.004999
73117:00:008.00352
73017:00:008.00513
72917:00:008.00507
72817:00:008.00344
72717:00:008.00355
72617:00:008.00332
72517:00:008.00731
72417:00:008.00273
72317:00:008.001631
72217:00:008.0055
72117:00:008.0050
72017:00:008.00191
71917:00:008.005
71817:00:008.005
71717:00:008.001
71617:00:008.00508
71517:00:008.00217
71417:00:008.00378
71317:00:008.0077
71217:00:008.00100
71117:00:008.00200
71017:00:008.00242
70917:00:008.0042
70817:00:008.0070
70717:00:008.0022
70616:49:487.98229
70516:48:548.001
70416:48:548.003
70316:48:548.001
70216:48:448.001
70116:46:327.9883
70016:45:398.00318
69916:45:398.00266
69816:45:397.99416
69716:45:138.004
69616:45:138.002
69516:45:138.002
69416:45:138.002
69316:44:497.9920
69216:44:497.992
69116:44:257.992
69016:44:257.99101
68916:44:257.99401
68816:44:257.993
68716:44:257.991
68616:43:237.972
68516:43:067.982
68416:41:457.9771
68316:41:447.97101
68216:41:447.97291
68116:41:247.972
68016:40:507.991
67916:36:427.98101
67816:36:427.98250
67716:36:427.981
67616:35:197.97364
67516:35:047.9840
67416:35:047.98153
67316:35:047.98101
67216:35:047.9822
67116:35:047.97101
67016:35:047.9749
66916:34:427.971
66816:34:417.98129
66716:33:327.97100
66616:31:357.973
66516:30:487.9799
66416:30:487.972
66316:28:067.96100
66216:25:217.9697
66116:25:217.962
66016:25:217.962
65916:25:117.972
65816:25:117.97149
65716:25:117.97376
65616:25:117.98468
65516:22:377.9799
65416:22:377.972
65316:19:407.97270
65216:19:407.97413
65116:19:407.97101
65016:19:407.978
64916:18:317.972
64816:16:557.9768
64716:16:557.9715
64616:16:557.9717
64516:16:557.971
64416:15:337.98118
64316:15:337.9832
64216:15:337.98118
64116:15:337.98340
64016:15:337.9840
63916:14:097.98102
63816:13:137.982
63716:12:517.981
63616:12:517.984
63516:11:277.9896
63416:11:277.982
63316:11:277.982
63216:08:427.99149
63116:08:427.9964
63016:08:427.99101
62916:05:588.00268
62816:05:588.00275
62716:05:588.00255
62616:05:587.99101
62516:02:008.00101
62416:02:008.0020
62316:01:267.991
62216:01:267.9958
62116:00:398.003
62016:00:398.005
61916:00:237.99100
61816:00:237.992
61715:54:567.99150
61615:54:567.99253
61515:54:568.00270
61415:54:568.00101
61315:54:568.0028
61215:54:568.00343
61115:54:568.00236
61015:54:568.0073
60915:54:567.99125
60815:54:567.9933
60715:54:567.99125
60615:54:567.99387
60515:54:557.99101
60415:52:107.99101
60315:51:548.00250
60215:51:548.0070
60115:51:548.00178
60015:51:378.0082
59915:51:378.0018
59815:49:267.99101
59715:49:008.002
59615:46:427.99101
59515:43:567.99102
59415:41:348.009
59315:41:257.99406
59215:41:137.99100
59115:40:538.0094
59015:40:008.00100
58915:40:008.00150
58815:39:288.00200
58715:35:508.0053
58615:35:508.00101
58515:35:508.0040
58415:35:508.0058
58315:35:078.00224
58215:35:078.00239
58115:35:078.0055
58015:35:078.00236
57915:35:078.00172
57815:35:078.00103
57715:35:078.00249
57615:35:078.00257
57515:35:078.00243
57415:35:078.00101
57315:35:078.00268
57215:35:078.002
57115:35:078.00220
57015:33:007.99101
56915:30:168.00101
56815:29:488.0010
56715:27:497.992
56615:27:337.99183
56515:27:337.99252
56415:27:337.99300
56315:27:337.9949
56215:27:337.99347
56115:27:337.99100
56015:26:538.00651
55915:26:538.002
55815:24:498.00200
55715:24:498.002
55615:24:498.00286
55515:24:498.00101
55415:22:067.99100
55315:19:227.99101
55215:16:528.0014
55115:16:528.002
55015:16:157.99101
54915:11:097.99101
54815:11:097.99300
54715:10:467.99101
54615:10:118.002
54515:10:118.002
54415:07:597.9999
54315:07:597.992
54215:03:488.00110
54115:03:488.00160
54015:02:408.00101
53915:02:408.00236
53815:02:408.0044
53715:02:297.98102
53614:59:447.98102
53514:56:597.98101
53414:54:157.989
53314:54:157.9892
53214:53:597.991
53114:53:597.991
53014:50:337.99101
52914:50:337.99271
52814:48:477.9798
52714:48:477.972
52614:46:057.97100
52514:45:167.9930
52414:45:108.0023
52314:42:337.98100
52214:42:307.992
52114:42:237.992
52014:42:237.992
51914:41:188.00250
51814:40:018.00196
51714:40:018.002
51614:40:018.002
51514:39:417.98100
51414:36:557.99101
51314:36:557.991
51214:34:097.98102
51114:34:067.992
51014:31:207.99100
50914:31:207.992
50814:28:377.97100
50714:27:547.972
50614:27:547.9760
50514:25:537.97101
50414:25:507.972
50314:24:127.98192
50214:24:127.982
50114:23:057.9797
50014:23:057.972
49914:23:057.972
49814:20:237.9898
49714:20:237.982
49614:17:377.98102
49514:17:267.982
49414:14:527.9899
49314:14:527.982
49214:13:328.0020
49114:13:328.002
49014:10:458.0020
48914:10:458.002
48814:10:458.00272
48714:10:458.002
48614:10:457.99149
48514:10:457.99101
48414:10:457.99150
48314:10:457.992
48214:10:457.992
48114:08:517.964
48014:08:517.9697
47914:06:077.97101
47814:03:247.96100
47714:00:407.96101
47614:00:377.972
47513:57:547.9784
47413:57:547.9716
47313:55:107.97101
47213:52:277.97100
47113:49:437.97101
47013:46:577.97102
46913:44:397.982
46813:44:137.9799
46713:44:137.972
46613:39:437.98101
46513:39:437.98268
46413:39:437.982
46313:39:437.9823
46213:39:437.982
46113:38:437.96102
46013:36:107.9850
45913:36:017.96100
45813:33:157.9649
45713:33:157.9653
45613:32:277.983
45513:30:327.9698
45413:30:327.962
45313:26:407.99471
45213:26:407.99500
45113:26:407.991000
45013:26:407.991452
44913:26:407.99101
44813:26:407.99474
44713:26:407.992
44613:25:027.96102
44513:24:537.965
44413:24:507.972
44313:22:057.96101
44213:22:037.962
44113:17:317.97304
44013:17:317.97312
43913:17:317.96101
43813:17:317.96493
43713:16:357.94100
43613:13:517.95101
43513:13:487.962
43413:11:057.95100
43313:09:257.9574
43213:09:257.952
43113:09:257.952
43013:09:257.9525
42913:09:257.954
42813:08:217.9699
42713:08:217.962
42613:07:067.9746
42513:06:287.97165
42413:04:237.9740
42313:04:237.9760
42213:02:547.9755
42113:02:517.982
42013:02:517.982
41913:02:517.98313
41813:02:517.982
41713:00:108.007
41613:00:108.002
41513:00:057.98102
41412:59:587.982
41312:59:587.982
41212:54:327.9818
41112:54:327.98101
41012:54:327.98269
40912:54:327.98112
40812:54:287.972
40712:54:287.9798
40612:54:287.974
40512:53:327.98252
40412:53:307.982
40312:53:307.98200
40212:53:307.984
40112:53:297.991000
40012:53:297.994
39912:53:297.99301
39812:53:297.99498
39712:53:298.002
39612:52:218.00150
39512:52:218.00164
39412:52:218.002
39312:51:447.99101
39212:48:587.99100
39112:48:587.992
39012:47:208.0060
38912:46:488.013
38812:46:478.0112
38712:46:468.001073
38612:46:468.001991
38512:46:468.002
38412:46:468.002
38312:46:468.002
38212:46:468.001182
38112:46:468.011017
38012:46:468.012
37912:46:468.01183
37812:46:468.012
37712:46:468.014
37612:46:468.022
37512:46:468.0238
37412:46:148.03149
37312:46:148.0384
37212:46:148.032
37112:46:148.034
37012:46:148.03150
36912:44:348.03102
36812:42:458.0444
36712:42:458.04206
36612:42:458.04419
36512:42:458.05462
36412:42:458.05596
36312:42:458.05204
36212:42:458.0580
36112:41:518.06100
36012:41:518.0693
35912:41:518.062
35812:40:248.06250
35712:39:318.06517
35612:39:318.06169
35512:39:318.07101
35412:39:318.07293
35312:39:318.07285
35212:39:318.07256
35112:39:318.07262
35012:39:318.0732
34912:39:078.0716
34812:39:078.0784
34712:37:428.08121
34612:36:238.06101
34512:33:398.061
34412:33:398.06100
34312:29:328.08101
34212:29:328.084
34112:29:328.082
34012:29:228.0712
33912:29:228.072
33812:29:178.071
33712:29:178.072
33612:27:498.06101
33512:24:508.062
33412:24:098.06101
33312:24:098.062
33212:20:408.05101
33112:20:408.05320
33012:20:408.05104
32912:20:408.041
32812:19:368.04101
32712:16:528.04101
32612:16:498.052
32512:16:398.06123
32412:16:398.05300
32312:16:398.054
32212:16:398.051
32112:16:398.067
32012:16:398.062
31912:16:398.062
31812:16:398.064
31712:04:188.07137
31612:04:188.074
31512:04:188.07121
31412:04:188.07375
31312:04:188.072
31212:04:188.07156
31112:03:258.082
31012:03:258.087
30912:01:408.082
30812:01:408.084
30712:00:128.092
30612:00:128.094
30511:54:528.10164
30411:54:528.102
30311:54:528.10224
30211:54:528.10400
30111:50:518.12100
30011:50:098.1473
29911:50:098.142
29811:50:098.142
29711:43:478.12156
29611:43:478.12273
29511:43:478.12311
29411:43:478.1291
29311:43:478.12132
29211:43:478.12149
29111:43:478.12150
29011:43:478.12153
28911:43:478.121500
28811:43:028.121
28711:42:298.1166
28611:42:298.11184
28511:42:048.112
28411:41:438.117
28311:41:428.11250
28211:40:468.1135
28111:39:148.1133
28011:39:148.11497
27911:38:418.13400
27811:38:418.132
27711:38:418.13500
27611:38:418.132
27511:38:418.132
27411:38:418.1239
27311:38:418.12300
27211:38:418.125
27111:38:418.12191
27011:38:418.12809
26911:38:418.12170
26811:38:418.122
26711:38:418.122
26611:38:418.124
26511:38:418.122
26411:38:418.122
26311:38:418.124
26211:38:418.121
26111:38:418.122
26011:38:418.122
25911:37:538.102
25811:37:288.11248
25711:37:288.11305
25611:37:288.11200
25511:37:288.114
25411:37:288.114
25311:37:288.112
25211:37:288.112
25111:37:288.11150
25011:37:288.115
24911:37:288.114
24811:37:288.112
24711:37:288.101000
24611:33:408.082
24511:33:278.082
24411:33:018.10250
24311:33:018.10180
24211:33:018.10354
24111:33:018.10100
24011:33:018.104
23911:33:018.102
23811:33:018.101200
23711:33:018.102
23611:33:018.09165
23511:33:018.09200
23411:33:018.092
23311:33:018.092
23211:33:018.094
23111:33:018.092
23011:33:018.092
22911:33:018.092
22811:33:018.092
22711:33:018.092
22611:33:018.092
22511:33:018.09200
22411:33:018.092
22311:33:018.092
22211:33:018.092
22111:33:018.091
22011:33:018.085
21911:33:018.08170
21811:33:018.084
21711:33:018.084
21611:33:018.082
21511:33:018.082
21411:32:598.0624
21311:32:598.06476
21211:32:598.0710
21111:32:598.07145
21011:32:598.075
20911:30:058.051000
20811:29:138.07300
20711:29:138.075
20611:29:138.07404
20511:29:138.074
20411:29:138.07248
20311:29:138.06500
20211:29:138.062
20111:29:088.0440
20011:29:088.04460
19911:27:258.06252
19811:27:258.06150
19711:27:258.064
19611:27:258.05128
19511:25:148.054
19411:25:148.057541
19311:25:048.042
19211:25:048.04400
19111:25:048.044
19011:25:048.04472
18911:24:548.033992
18811:24:258.0119
18711:22:588.032
18611:22:588.032
18511:22:588.03266
18411:22:588.03928
18311:22:588.02271
18211:22:588.021400
18111:22:588.022
18011:16:398.015
17911:16:398.0115
17811:10:268.01104
17711:09:448.01930
17611:09:448.01130
17511:09:448.0150
17411:07:398.0150
17311:06:458.01100
17211:06:268.01320
17111:05:268.0334
17011:05:268.03268
16911:05:268.02265
16811:04:128.021
16711:04:128.024
16611:00:108.01386
16511:00:108.01149
16411:00:108.01165
16310:57:378.03200
16210:52:118.02570
16110:52:118.0151
16010:52:118.01149
15910:38:158.011
15810:38:158.01499
15710:35:098.0428
15610:35:098.034
15510:35:098.032
15410:35:098.0329
15310:35:098.032
15210:35:098.032
15110:26:248.02268
15010:26:248.02275
14910:26:248.01500
14810:23:568.001000
14710:22:228.00300
14610:20:138.0234
14510:20:138.024
14410:16:418.01118
14310:16:418.012
14210:16:418.01150
14110:16:418.01421
14010:16:418.01151
13910:12:188.0110
13810:11:518.0298
13710:11:518.022
13610:11:248.013
13510:08:388.0130
13410:06:578.01269
13310:05:028.00375
13210:05:028.00875
13110:05:028.002250
13010:05:028.01174
12910:05:028.01470
12809:54:288.015
12709:49:128.02796
12609:49:128.02545
12509:48:188.00297
12409:47:128.01518
12309:47:128.012
12209:47:128.0213
12109:47:128.022
12009:45:258.0110
11909:44:548.03270
11809:44:548.034
11709:44:548.022
11609:43:168.014
11509:43:168.01500
11409:43:168.012
11309:41:408.004
11209:41:408.001
11109:41:277.982429
11009:41:277.98121
10909:40:357.99228
10809:40:357.99228
10709:40:357.992
10609:40:357.99554
10509:40:357.992
10409:34:017.981
10309:34:017.982
10209:32:548.001
10109:32:548.001
10009:29:537.989
9909:29:537.99161
9809:29:537.99200
9709:29:537.99130
9609:28:517.9949
9509:28:517.9976
9409:26:268.00100
9309:21:238.00258
9209:20:438.002
9109:19:577.996
9009:19:457.9968
8909:19:457.994
8809:19:457.994
8709:19:457.994
8609:16:068.00406
8509:14:378.00250
8409:13:378.02150
8309:13:378.0291
8209:13:378.02179
8109:13:048.02810
8009:13:048.02190
7909:12:518.02253
7809:09:028.05195
7709:09:028.05177
7609:08:448.05167
7509:08:448.05124
7409:08:448.05490
7309:08:448.05206
7209:08:448.0513
7109:08:018.07377
7009:08:018.072302
6909:08:018.05124
6809:08:018.071917
6709:08:018.07100
6609:08:018.072
6509:08:018.05230
6409:08:018.065
6309:08:018.06300
6209:08:018.062
6109:08:018.064
6009:08:018.064
5909:08:018.054
5809:08:018.05500
5709:08:018.05229
5609:08:018.05771
5509:08:018.05200
5409:08:018.05100
5309:08:018.055
5209:08:018.052
5109:08:018.054
5009:08:018.052
4909:08:018.052
4809:08:018.042
4709:08:018.04170
4609:08:018.045
4509:08:018.042
4409:08:018.042
4309:08:018.04213
4209:08:018.044
4109:08:018.044
4009:08:018.044
3909:04:288.001
3809:03:148.02463
3709:03:148.021
3609:03:148.02304
3509:03:148.04255
3409:03:148.04304
3309:03:148.04483
3209:03:148.045
3109:00:138.0428
3009:00:138.04160
2909:00:138.03208
2809:00:138.032
2709:00:138.032
2609:00:017.90309
2509:00:007.902691
2409:00:007.901301
2309:00:007.902
2209:00:007.902
2109:00:007.904
2009:00:007.90295
1909:00:007.902
1809:00:007.9010
1709:00:007.902
1609:00:007.90295
1509:00:007.90255
1409:00:007.902
1309:00:007.904
1209:00:007.902
1109:00:007.902
1009:00:007.902
909:00:007.9071
809:00:007.902
709:00:007.902
609:00:007.90626
509:00:007.902
409:00:007.902
309:00:007.902
209:00:007.904
109:00:007.902
009:00:007.907
Historia Transakcji spółki - EUR
Lp Wolumen Wartość %
7.90590046,610.004.42 %
7.94100794.000.08 %
7.952011,596.950.15 %
7.95107850.650.08 %
7.964063,229.730.31 %
7.96140811,207.681.06 %
7.97191715,268.911.45 %
7.97315425,137.382.38 %
7.98263621,022.101.99 %
7.98540343,115.944.09 %
7.99585546,752.184.43 %
7.99873469,784.666.62 %
8.00252020,147.401.91 %
8.0029699237,592.0022.52 %
8.01373629,906.682.84 %
8.01394931,631.493.00 %
8.02274622,009.192.09 %
8.02428734,381.743.26 %
8.03150312,061.581.14 %
8.03520541,796.153.96 %
8.0410598,509.070.81 %
8.04286022,994.402.18 %
8.05755160,747.805.76 %
8.05684155,070.055.22 %
8.069307,491.150.71 %
8.06247019,908.201.89 %
8.07218617,630.091.67 %
8.07577446,596.184.42 %
8.0817137.280.01 %
8.084173,369.360.32 %
8.092111,705.940.16 %
8.093873,130.830.30 %
8.10159412,903.431.22 %
8.10229018,549.001.76 %
8.116915,600.560.53 %
8.11130910,615.991.01 %
8.12648.690.00 %
8.12454536,905.403.50 %
8.13432.500.00 %
8.139027,333.260.70 %
8.1477626.400.06 %
Razem:1315871054801.94100 %
GPWŚwiatWaluty
 Notowania GPW
WIG104775.4-1.18%17:09
WIG202793.8-1.22%17:09
WIG20 Fut2809.0-1.13%17:04
WIG20USD766.0-0.91%17:15
mWIG407784.5-1.36%17:09
sWIG8029224.4-0.55%17:09
 Notowania Świat
Dow45544.9-0.20%22:01
Nasdaq21455.5-1.15%22:00
Nikkei42718.5-0.26%8:45
DAX23919.6-0.50%17:31
Ropa WTI64.0-0.88%22:58
Złoto3452.4+1.05%22:00
 Notowania Waluty
EUR/PLN4.26304-0.01%22:00
CHF/PLN4.55420-0.01%22:00
USD/PLN3.64409-0.17%22:00
EUR/USD1.16985+0.16%22:00
GBP/USD1.35152+0.04%22:00
USD/JPY146.965+0.01%22:00
Forum
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
Wzrosty Spadki Staty
RAEN 0.54 17.39%
BUMECH 16.80 12.15%
CELTIC 6.40 8.84%
DRAGOENT 20.60 5.64%
MEDINICE 10.94 5.19%
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