Transakcje spółki GPW Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » GPW (GPW)

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 - GPW
Lp	Czas	Kurs	Wolumen
1141	17:00:50	61.75	54
1140	17:00:00	61.75	2
1139	17:00:00	61.75	2
1138	17:00:00	61.75	16
1137	17:00:00	61.75	16
1136	17:00:00	61.75	2
1135	17:00:00	61.75	2
1134	17:00:00	61.75	22
1133	17:00:00	61.75	25
1132	17:00:00	61.75	2
1131	17:00:00	61.75	2
1130	17:00:00	61.75	2
1129	17:00:00	61.75	2
1128	17:00:00	61.75	41
1127	17:00:00	61.75	32
1126	17:00:00	61.75	2
1125	17:00:00	61.75	1
1124	17:00:00	61.75	1
1123	17:00:00	61.75	5
1122	17:00:00	61.75	3
1121	17:00:00	61.75	45
1120	17:00:00	61.75	3
1119	17:00:00	61.75	6
1118	17:00:00	61.75	2
1117	17:00:00	61.75	46
1116	17:00:00	61.75	3
1115	17:00:00	61.75	8
1114	17:00:00	61.75	2
1113	17:00:00	61.75	45
1112	17:00:00	61.75	3
1111	17:00:00	61.75	6
1110	17:00:00	61.75	2
1109	17:00:00	61.75	46
1108	17:00:00	61.75	4
1107	17:00:00	61.75	7
1106	17:00:00	61.75	2
1105	17:00:00	61.75	45
1104	17:00:00	61.75	4
1103	17:00:00	61.75	6
1102	17:00:00	61.75	2
1101	17:00:00	61.75	46
1100	17:00:00	61.75	3
1099	17:00:00	61.75	7
1098	17:00:00	61.75	2
1097	17:00:00	61.75	45
1096	17:00:00	61.75	3
1095	17:00:00	61.75	6
1094	17:00:00	61.75	3
1093	17:00:00	61.75	15
1092	17:00:00	61.75	2
1091	17:00:00	61.75	28
1090	17:00:00	61.75	4
1089	17:00:00	61.75	7
1088	17:00:00	61.75	2
1087	17:00:00	61.75	40
1086	17:00:00	61.75	5
1085	17:00:00	61.75	3
1084	17:00:00	61.75	7
1083	17:00:00	61.75	7
1082	17:00:00	61.75	6
1081	17:00:00	61.75	6
1080	17:00:00	61.75	2
1079	17:00:00	61.75	15
1078	17:00:00	61.75	8
1077	17:00:00	61.75	37
1076	17:00:00	61.75	14
1075	17:00:00	61.75	8
1074	17:00:00	61.75	9
1073	17:00:00	61.75	3
1072	17:00:00	61.75	14
1071	17:00:00	61.75	33
1070	17:00:00	61.75	45
1069	17:00:00	61.75	5
1068	17:00:00	61.75	115
1067	17:00:00	61.75	82
1066	17:00:00	61.75	43
1065	17:00:00	61.75	1
1064	17:00:00	61.75	1
1063	17:00:00	61.75	7
1062	17:00:00	61.75	3
1061	17:00:00	61.75	25
1060	16:49:49	61.70	4
1059	16:49:49	61.70	15
1058	16:49:49	61.70	70
1057	16:49:49	61.65	1
1056	16:49:39	61.00	40
1055	16:49:37	61.00	30
1054	16:49:37	61.00	71
1053	16:49:37	61.00	50
1052	16:49:37	61.00	30
1051	16:49:29	61.10	21
1050	16:49:28	61.25	1
1049	16:49:26	61.30	65
1048	16:49:25	61.35	1
1047	16:49:25	61.35	16
1046	16:49:25	61.35	1
1045	16:49:25	61.45	9
1044	16:48:38	61.55	10
1043	16:48:38	61.55	1
1042	16:48:38	61.60	4
1041	16:48:38	61.60	10
1040	16:48:30	61.60	80
1039	16:48:30	61.60	40
1038	16:48:07	61.70	29
1037	16:48:06	61.70	9
1036	16:48:05	61.75	40
1035	16:46:06	61.75	40
1034	16:46:06	61.85	1
1033	16:45:09	61.85	6
1032	16:45:09	61.85	64
1031	16:45:09	61.80	32
1030	16:45:09	61.80	35
1029	16:45:09	61.80	70
1028	16:45:09	61.80	223
1027	16:45:09	61.80	8
1026	16:44:58	61.65	8
1025	16:44:54	61.60	21
1024	16:43:43	61.70	70
1023	16:43:43	61.70	7
1022	16:43:43	61.70	1
1021	16:43:29	62.10	100
1020	16:43:20	62.10	51
1019	16:43:20	62.10	19
1018	16:43:20	62.10	51
1017	16:43:20	62.10	20
1016	16:43:13	62.10	43
1015	16:43:13	62.10	68
1014	16:43:11	62.15	71
1013	16:43:04	62.10	30
1012	16:42:36	62.10	11
1011	16:42:36	62.10	77
1010	16:40:53	62.10	151
1009	16:40:53	62.10	27
1008	16:40:14	62.10	43
1007	16:38:50	62.10	60
1006	16:38:50	62.10	940
1005	16:38:37	62.15	46
1004	16:38:37	62.15	40
1003	16:36:20	62.30	1
1002	16:35:15	62.25	30
1001	16:35:15	62.25	5
1000	16:35:15	62.25	19
999	16:35:15	62.25	81
998	16:35:15	62.25	65
997	16:29:33	62.20	45
996	16:29:33	62.20	1
995	16:29:33	62.20	46
994	16:29:33	62.20	33
993	16:29:33	62.15	25
992	16:29:33	62.15	40
991	16:29:33	62.15	46
990	16:29:33	62.15	40
989	16:29:33	62.15	24
988	16:29:24	62.10	6
987	16:29:24	62.10	12
986	16:29:24	62.10	6
985	16:29:24	62.10	64
984	16:26:54	62.05	25
983	16:21:40	62.15	11
982	16:20:29	62.10	25
981	16:20:26	62.10	49
980	16:20:26	62.10	41
979	16:20:26	62.10	57
978	16:20:26	62.10	73
977	16:20:26	62.10	13
976	16:20:24	62.10	12
975	16:20:24	62.05	8
974	16:20:24	62.05	37
973	16:16:24	62.20	2
972	16:16:07	62.05	163
971	16:11:39	62.20	3
970	16:10:34	62.05	25
969	16:09:07	62.10	60
968	16:09:07	62.10	1
967	16:09:07	62.10	1
966	16:09:07	62.10	40
965	16:07:29	62.15	34
964	16:07:15	62.20	30
963	16:07:14	62.20	70
962	16:07:09	62.20	33
961	16:07:09	62.20	50
960	16:07:09	62.20	475
959	16:07:08	62.15	100
958	16:01:51	62.05	20
957	16:01:11	62.15	51
956	16:01:11	62.15	31
955	16:01:11	62.15	32
954	16:01:11	62.15	87
953	15:58:27	62.10	60
952	15:58:27	62.10	50
951	15:58:27	62.10	67
950	15:58:27	62.10	36
949	15:58:27	62.10	46
948	15:58:27	62.10	83
947	15:58:27	62.10	85
946	15:58:27	62.10	35
945	15:58:27	62.10	65
944	15:58:20	62.05	34
943	15:58:13	62.05	34
942	15:57:54	62.00	28
941	15:57:54	62.00	16
940	15:55:35	62.00	87
939	15:55:35	62.00	87
938	15:53:38	62.00	1
937	15:53:38	62.00	2
936	15:52:16	62.00	1
935	15:52:16	62.00	1
934	15:49:49	62.00	1
933	15:49:49	62.00	37
932	15:49:30	62.15	1
931	15:49:30	62.15	3
930	15:49:14	62.10	25
929	15:49:14	62.10	51
928	15:49:14	62.10	94
927	15:49:14	62.10	7
926	15:47:54	62.00	1
925	15:45:35	62.15	73
924	15:45:20	62.10	78
923	15:45:20	62.10	40
922	15:45:20	62.10	76
921	15:45:18	62.00	33
920	15:45:13	62.05	100
919	15:45:13	62.05	3
918	15:45:13	62.05	50
917	15:45:13	62.05	100
916	15:45:13	62.05	67
915	15:45:13	62.05	25
914	15:45:08	62.00	23
913	15:45:07	62.00	77
912	15:44:59	62.05	30
911	15:44:56	62.00	34
910	15:44:56	62.00	100
909	15:44:55	61.90	4
908	15:44:55	61.90	38
907	15:44:55	62.00	51
906	15:44:55	62.00	49
905	15:44:55	62.00	38
904	15:44:55	62.00	46
903	15:44:55	62.00	20
902	15:44:55	62.00	80
901	15:44:55	62.00	100
900	15:44:55	61.90	45
899	15:44:55	61.90	40
898	15:44:29	62.05	15
897	15:44:27	62.00	250
896	15:44:27	62.00	750
895	15:43:53	62.00	153
894	15:43:53	62.00	2251
893	15:43:53	62.00	25
892	15:43:51	62.00	43
891	15:43:51	61.95	16
890	15:43:51	61.95	120
889	15:43:51	61.95	25
888	15:43:51	61.95	40
887	15:43:51	61.95	665
886	15:43:51	62.00	100
885	15:43:51	62.00	117
884	15:43:51	62.00	50
883	15:43:51	62.00	1510
882	15:43:51	62.05	100
881	15:43:38	62.10	42
880	15:43:38	62.10	59
879	15:43:38	62.10	629
878	15:43:38	62.10	41
877	15:43:38	62.10	36
876	15:43:38	62.10	100
875	15:43:38	62.15	40
874	15:43:38	62.15	95
873	15:38:47	62.25	7
872	15:36:10	62.20	54
871	15:36:06	62.20	266
870	15:36:06	62.20	25
869	15:36:06	62.20	62
868	15:36:06	62.20	147
867	15:35:02	62.20	1
866	15:34:03	62.15	5
865	15:32:14	62.20	48
864	15:32:00	62.20	10
863	15:32:00	62.20	100
862	15:31:58	62.20	86
861	15:31:54	62.20	46
860	15:31:54	62.20	40
859	15:31:45	62.10	6
858	15:31:45	62.10	15
857	15:31:40	62.15	100
856	15:31:38	62.15	94
855	15:31:36	62.15	6
854	15:30:18	62.25	1
853	15:28:32	62.25	13
852	15:26:50	62.25	23
851	15:26:50	62.25	17
850	15:24:19	62.15	24
849	15:23:38	62.15	1
848	15:19:58	62.35	209
847	15:19:58	62.35	60
846	15:19:58	62.35	16
845	15:19:58	62.35	51
844	15:19:08	62.40	336
843	15:19:08	62.40	130
842	15:19:08	62.35	38
841	15:19:08	62.35	131
840	15:19:08	62.30	64
839	15:19:08	62.30	127
838	15:19:08	62.30	130
837	15:19:08	62.25	130
836	15:19:08	62.25	40
835	15:19:08	62.20	111
834	15:19:08	62.20	40
833	15:19:08	62.20	53
832	15:19:08	62.20	53
831	15:19:08	62.15	100
830	15:19:08	62.15	54
829	15:19:08	62.15	20
828	15:18:08	62.15	5
827	15:18:08	62.15	11
826	15:17:01	62.15	43
825	15:16:28	62.00	611
824	15:16:28	62.05	60
823	15:16:28	62.05	100
822	15:15:11	62.15	48
821	15:15:11	62.15	49
820	15:15:11	62.15	219
819	15:15:11	62.10	25
818	15:11:50	62.00	3
817	15:11:05	62.10	21
816	15:11:05	62.10	46
815	15:11:05	62.10	50
814	15:11:05	62.10	90
813	15:11:05	62.10	97
812	15:10:32	62.00	60
811	15:10:32	62.00	17
810	15:10:30	62.00	152
809	15:10:30	62.00	607
808	15:07:53	62.10	3
807	15:00:39	62.00	96
806	15:00:39	62.00	10
805	15:00:39	62.00	15
804	15:00:39	62.10	33
803	15:00:38	62.10	60
802	15:00:38	62.10	47
801	15:00:38	62.10	50
800	15:00:38	62.10	310
799	14:58:44	62.00	26
798	14:58:40	62.10	91
797	14:58:40	62.10	74
796	14:56:42	62.15	1
795	14:55:17	62.10	6
794	14:55:17	62.10	11
793	14:55:11	62.15	22
792	14:50:10	62.10	6
791	14:47:40	62.20	3
790	14:44:51	62.20	1
789	14:40:25	62.10	6
788	14:36:18	62.10	1
787	14:36:18	62.10	5
786	14:36:18	62.10	1
785	14:35:06	62.15	32
784	14:35:06	62.15	31
783	14:35:05	62.15	6
782	14:35:05	62.15	6
781	14:35:05	62.15	25
780	14:34:08	62.35	4
779	14:28:12	62.15	890
778	14:28:12	62.15	94
777	14:28:12	62.15	16
776	14:28:12	62.20	40
775	14:25:40	62.35	1
774	14:25:27	62.35	4
773	14:20:11	62.35	20
772	14:20:11	62.35	18
771	14:18:40	62.35	1
770	14:18:27	62.35	41
769	14:10:00	62.35	8
768	14:06:45	62.15	2
767	14:00:11	62.20	54
766	14:00:11	62.20	40
765	14:00:11	62.15	77
764	14:00:11	62.15	204
763	14:00:11	62.15	100
762	13:55:16	62.10	66
761	13:55:16	62.10	34
760	13:51:43	62.15	51
759	13:51:43	62.15	60
758	13:51:43	62.15	39
757	13:51:43	62.15	100
756	13:51:43	62.15	23
755	13:50:31	62.15	38
754	13:49:59	62.15	25
753	13:49:00	62.15	37
752	13:48:18	62.15	40
751	13:45:05	62.10	4
750	13:44:47	62.15	6
749	13:44:47	62.15	50
748	13:44:47	62.20	60
747	13:44:47	62.15	6
746	13:44:00	62.10	2
745	13:41:32	62.20	1
744	13:37:53	62.15	40
743	13:37:53	62.15	59
742	13:33:12	62.15	51
741	13:33:12	62.15	40
740	13:33:12	62.15	100
739	13:32:21	62.15	56
738	13:28:38	62.15	10
737	13:27:38	62.15	6
736	13:21:26	62.20	1
735	13:20:35	62.15	19
734	13:20:34	62.15	25
733	13:17:10	62.15	11
732	13:15:37	62.15	1
731	13:15:37	62.15	8
730	13:13:22	62.25	20
729	13:12:40	62.25	2
728	13:08:34	62.15	4
727	13:07:48	62.25	3
726	13:07:28	62.25	13
725	13:06:22	62.25	40
724	13:06:22	62.25	41
723	13:05:10	62.25	4
722	13:04:13	62.15	25
721	13:03:24	62.25	5
720	13:02:02	62.15	1
719	13:01:01	62.05	1
718	13:01:01	62.05	4
717	13:00:02	62.25	19
716	12:59:38	62.05	1
715	12:59:29	62.10	50
714	12:59:29	62.10	19
713	12:59:14	62.25	19
712	12:52:54	62.10	23
711	12:52:54	62.10	21
710	12:52:54	62.20	16
709	12:52:00	62.20	6
708	12:50:55	62.15	1
707	12:50:48	62.10	27
706	12:50:36	62.10	48
705	12:50:24	62.05	17
704	12:50:24	62.10	1
703	12:50:10	62.25	25
702	12:48:42	62.25	21
701	12:48:42	62.25	30
700	12:42:46	62.30	66
699	12:42:46	62.30	34
698	12:42:05	62.15	2
697	12:41:42	62.20	47
696	12:41:42	62.25	40
695	12:41:42	62.20	31
694	12:41:42	62.15	37
693	12:41:42	62.15	18
692	12:41:42	62.15	100
691	12:41:42	62.15	38
690	12:41:42	62.10	20
689	12:41:42	62.10	4
688	12:37:14	62.10	1
687	12:33:11	62.10	20
686	12:27:05	62.05	1
685	12:27:05	62.05	6
684	12:27:05	62.05	33
683	12:27:05	62.00	51
682	12:27:05	62.00	15
681	12:27:05	62.00	82
680	12:27:05	62.00	2
679	12:27:05	62.00	40
678	12:27:05	62.00	25
677	12:27:05	62.00	137
676	12:27:05	62.00	24
675	12:26:29	62.00	25
674	12:24:53	62.00	3
673	12:24:32	62.00	32
672	12:24:32	61.95	40
671	12:24:32	61.95	65
670	12:24:32	61.90	54
669	12:23:21	61.85	25
668	12:23:21	61.85	87
667	12:23:21	61.85	1
666	12:22:45	61.80	27
665	12:22:39	61.80	20
664	12:22:38	61.80	12
663	12:22:36	61.80	13
662	12:22:35	61.80	192
661	12:22:34	61.80	50
660	12:22:34	61.85	47
659	12:22:34	61.85	39
658	12:22:34	61.85	261
657	12:22:34	61.80	173
656	12:22:34	61.80	20
655	12:22:34	61.80	205
654	12:22:34	61.80	590
653	12:22:34	61.80	350
652	12:22:34	61.80	6
651	12:22:34	61.80	6
650	12:22:34	61.80	15
649	12:22:34	61.85	100
648	12:20:16	61.85	1
647	12:20:16	61.85	6
646	12:20:16	61.85	33
645	12:20:09	61.95	25
644	12:20:09	61.95	21
643	12:20:06	61.95	19
642	12:16:48	61.95	21
641	12:08:17	61.85	7
640	12:01:05	61.95	18
639	12:01:05	61.90	1
638	11:57:50	61.80	3
637	11:56:34	61.90	18
636	11:56:34	61.90	21
635	11:52:53	61.80	10
634	11:52:53	61.80	5
633	11:52:43	61.90	17
632	11:52:43	61.90	2
631	11:46:43	61.95	1
630	11:41:04	61.85	23
629	11:41:04	61.85	2
628	11:39:13	61.85	38
627	11:39:13	61.85	285
626	11:39:13	61.85	81
625	11:37:04	61.90	100
624	11:37:01	61.90	49
623	11:37:01	61.90	6
622	11:37:01	61.90	65
621	11:37:01	61.90	100
620	11:36:58	61.90	100
619	11:36:55	61.90	8
618	11:36:55	61.90	41
617	11:36:55	61.90	6
616	11:36:55	61.90	100
615	11:36:46	61.95	1
614	11:35:46	61.90	1
613	11:31:49	61.90	6
612	11:30:06	61.85	14
611	11:30:06	61.90	1
610	11:29:04	61.95	19
609	11:26:29	61.85	6
608	11:25:55	61.85	6
607	11:25:55	61.85	9
606	11:20:37	61.95	1
605	11:19:31	62.00	9
604	11:17:08	62.00	20
603	11:15:06	62.00	50
602	11:13:49	61.95	337
601	11:13:49	61.95	3
600	11:13:43	62.00	108
599	11:13:43	62.00	40
598	11:13:43	62.00	52
597	11:09:31	62.05	67
596	11:09:05	62.05	40
595	11:08:09	62.10	39
594	11:08:09	62.10	44
593	11:08:08	62.10	13
592	11:08:04	62.10	27
591	11:08:04	62.10	56
590	11:08:04	62.10	44
589	11:06:18	62.10	1
588	11:06:18	62.10	2
587	11:06:17	62.10	1
586	11:06:16	62.10	1
585	11:06:16	62.10	5
584	11:03:22	62.00	72
583	11:03:22	62.00	20
582	11:03:22	62.00	13
581	11:00:18	62.00	15
580	10:58:37	62.00	40
579	10:58:37	62.00	40
578	10:58:37	62.00	40
577	10:58:37	62.00	10
576	10:58:37	62.00	137
575	10:58:37	62.00	40
574	10:55:00	62.10	28
573	10:55:00	62.10	25
572	10:54:10	62.10	1
571	10:54:01	62.00	14
570	10:54:01	62.00	40
569	10:54:01	62.05	40
568	10:54:01	62.05	22
567	10:54:01	62.05	118
566	10:54:01	62.05	20
565	10:54:01	62.05	6
564	10:54:01	62.05	25
563	10:52:46	62.05	15
562	10:50:50	62.05	25
561	10:48:40	62.05	9
560	10:46:29	62.05	18
559	10:46:29	62.05	32
558	10:46:25	62.00	51
557	10:46:25	62.10	36
556	10:46:25	62.05	137
555	10:46:25	62.00	1000
554	10:46:25	62.00	76
553	10:46:25	62.00	40
552	10:46:24	61.95	100
551	10:44:45	62.00	60
550	10:44:42	62.00	5
549	10:42:29	62.00	24
548	10:28:22	62.00	1
547	10:28:20	62.00	2
546	10:23:00	61.85	73
545	10:23:00	61.85	90
544	10:17:34	62.00	68
543	10:17:34	62.00	60
542	10:16:10	62.00	11
541	10:15:25	62.00	1
540	10:11:57	61.85	5
539	10:11:57	61.85	50
538	10:11:56	62.05	1
537	10:10:09	62.05	62
536	10:08:14	61.80	2
535	10:07:35	62.00	25
534	10:07:35	62.00	5
533	10:07:35	62.00	10
532	10:07:35	62.00	13
531	10:07:35	61.90	9
530	10:04:53	61.80	5
529	10:03:29	61.90	1
528	10:03:13	61.90	1
527	10:01:35	61.80	32
526	10:01:35	61.85	15
525	10:01:35	61.85	50
524	10:01:35	61.85	300
523	10:01:35	61.80	48
522	10:01:35	61.80	1
521	10:01:35	61.80	40
520	10:01:35	61.80	40
519	10:01:35	61.75	65
518	10:00:08	61.75	8
517	09:58:19	61.60	31
516	09:58:16	61.60	27
515	09:58:16	61.60	178
514	09:58:16	61.55	6
513	09:58:16	61.55	1
512	09:58:16	61.55	6
511	09:58:16	61.55	3
510	09:58:16	61.55	4
509	09:58:16	61.55	1
508	09:58:16	61.55	32
507	09:58:16	61.55	16
506	09:58:16	61.55	46
505	09:58:16	61.55	6
504	09:58:16	61.60	145
503	09:58:16	61.60	60
502	09:53:19	61.70	2
501	09:52:07	61.60	1
500	09:51:08	61.70	16
499	09:49:38	61.70	7
498	09:49:38	61.70	18
497	09:49:24	61.65	1
496	09:47:09	61.55	1
495	09:45:00	61.55	30
494	09:44:57	61.60	1
493	09:44:55	61.70	12
492	09:44:17	61.70	12
491	09:44:09	61.70	2
490	09:43:46	61.70	4
489	09:43:09	61.70	3
488	09:42:48	61.55	1
487	09:42:48	61.55	17
486	09:42:48	61.55	113
485	09:42:29	61.70	49
484	09:42:19	61.60	4
483	09:42:19	61.60	18
482	09:42:19	61.60	12
481	09:41:59	61.60	80
480	09:41:30	61.75	22
479	09:41:03	61.70	1
478	09:40:27	61.70	1
477	09:40:26	61.75	50
476	09:40:26	61.75	82
475	09:40:26	61.75	60
474	09:40:16	61.90	20
473	09:40:00	61.75	2
472	09:39:27	61.90	13
471	09:38:07	61.90	22
470	09:37:01	61.90	17
469	09:35:40	61.90	1
468	09:35:40	61.90	7
467	09:35:40	61.85	14
466	09:34:26	61.90	19
465	09:33:29	61.90	16
464	09:32:10	61.85	21
463	09:31:17	61.85	1
462	09:31:17	61.85	13
461	09:30:46	61.85	4
460	09:30:46	61.80	1
459	09:29:57	61.85	21
458	09:29:34	61.70	2
457	09:29:34	61.70	1
456	09:29:01	61.90	8
455	09:29:01	61.85	5
454	09:28:13	61.85	13
453	09:27:10	61.85	16
452	09:26:23	61.85	13
451	09:25:35	61.60	21
450	09:25:35	61.65	12
449	09:25:35	61.65	50
448	09:24:38	61.90	16
447	09:23:38	61.90	15
446	09:23:38	61.80	1
445	09:23:35	61.65	1
444	09:22:46	61.70	1
443	09:22:45	61.95	5
442	09:22:45	61.95	9
441	09:22:16	61.95	1
440	09:22:01	61.65	21
439	09:21:55	61.85	46
438	09:21:55	61.85	70
437	09:21:54	61.80	144
436	09:21:54	61.65	100
435	09:21:54	61.55	200
434	09:21:23	61.45	53
433	09:21:23	61.45	274
432	09:21:23	61.40	40
431	09:21:14	61.15	57
430	09:21:14	61.20	16
429	09:21:14	61.20	61
428	09:21:14	61.20	16
427	09:21:14	61.20	50
426	09:20:34	61.45	20
425	09:20:26	61.45	19
424	09:20:26	61.40	3
423	09:19:43	61.15	3
422	09:19:15	61.45	18
421	09:18:04	61.45	19
420	09:17:20	61.25	1
419	09:17:03	61.45	2
418	09:17:03	61.30	15
417	09:16:26	61.45	2
416	09:15:48	61.45	1
415	09:15:48	61.40	16
414	09:15:48	61.40	3
413	09:15:44	61.15	3
412	09:13:58	61.65	145
411	09:13:58	61.65	24
410	09:13:58	61.55	53
409	09:13:58	61.55	16
408	09:12:51	61.20	5
407	09:12:48	61.40	35
406	09:12:48	61.45	54
405	09:12:48	61.45	100
404	09:12:48	61.45	170
403	09:12:48	61.40	16
402	09:12:48	61.40	30
401	09:12:48	61.30	31
400	09:12:41	61.10	261
399	09:12:41	61.15	200
398	09:12:41	61.15	16
397	09:12:41	61.15	23
396	09:11:51	61.15	7
395	09:11:32	61.15	205
394	09:11:32	61.15	16
393	09:09:59	61.15	15
392	09:09:06	61.85	8
391	09:07:12	61.50	67
390	09:07:12	61.40	61
389	09:07:12	61.45	113
388	09:07:12	61.45	70
387	09:07:12	61.15	54
386	09:07:12	61.45	2
385	09:07:12	61.15	172
384	09:07:12	61.05	130
383	09:07:12	61.00	16
382	09:07:11	61.00	130
381	09:07:11	60.90	51
380	09:07:11	60.90	16
379	09:07:02	60.65	17
378	09:06:44	60.45	15
377	09:06:44	60.65	54
376	09:06:44	60.65	16
375	09:06:44	60.75	44
374	09:06:44	60.70	61
373	09:06:44	60.65	5
372	09:06:44	60.65	54
371	09:06:44	60.65	61
370	09:06:44	60.70	52
369	09:06:44	60.65	2358
368	09:06:44	60.65	7
367	09:06:44	60.65	54
366	09:06:44	60.65	54
365	09:06:44	60.65	54
364	09:06:44	60.65	54
363	09:06:44	60.65	54
362	09:06:44	60.65	54
361	09:06:44	60.65	54
360	09:06:44	60.65	54
359	09:06:44	60.65	54
358	09:06:36	60.65	29
357	09:06:36	60.65	1
356	09:06:36	60.65	8
355	09:06:24	60.65	16
354	09:05:55	60.65	30
353	09:05:55	60.65	49
352	09:05:51	60.65	5
351	09:05:50	60.65	54
350	09:05:50	60.65	54
349	09:05:50	60.65	54
348	09:05:50	60.65	54
347	09:05:50	60.65	38
346	09:05:50	60.65	16
345	09:05:50	60.65	16
344	09:05:50	60.65	38
343	09:05:50	60.65	54
342	09:05:50	60.65	54
341	09:05:50	60.65	54
340	09:05:50	60.60	15
339	09:05:50	60.65	54
338	09:05:50	60.55	95
337	09:05:50	60.55	400
336	09:05:50	60.55	500
335	09:05:50	60.55	5
334	09:05:50	60.60	75
333	09:05:50	60.60	100
332	09:05:50	60.65	50
331	09:05:50	60.65	1
330	09:05:50	60.65	100
329	09:05:50	60.65	49
328	09:05:50	60.70	72
327	09:05:50	60.70	35
326	09:05:45	60.80	62
325	09:05:45	60.80	63
324	09:05:45	60.80	486
323	09:05:40	60.80	15
322	09:05:35	60.65	5
321	09:05:35	60.65	54
320	09:05:35	60.65	54
319	09:05:35	60.65	54
318	09:05:35	60.70	50
317	09:05:35	60.65	54
316	09:05:35	60.65	54
315	09:05:35	60.65	54
314	09:05:07	60.65	50
313	09:05:07	60.80	15
312	09:05:04	60.60	5
311	09:05:04	60.60	50
310	09:04:50	60.65	300
309	09:04:50	60.65	501
308	09:04:36	60.60	1
307	09:04:36	60.60	16
306	09:04:36	60.60	3
305	09:04:35	60.55	16
304	09:04:35	60.55	9
303	09:04:35	60.55	20
302	09:04:10	60.55	20
301	09:04:04	60.55	1
300	09:04:04	60.55	16
299	09:03:07	60.10	4
298	09:03:07	60.10	16
297	09:03:07	60.10	5
296	09:02:36	60.70	25
295	09:02:36	60.65	5
294	09:02:31	60.65	20
293	09:02:23	60.70	5
292	09:02:23	60.70	25
291	09:02:20	60.70	3
290	09:02:18	60.70	20
289	09:02:16	60.70	23
288	09:02:16	60.70	17
287	09:02:14	60.70	18
286	09:02:12	60.20	40
285	09:02:12	60.00	36
284	09:02:11	60.00	1
283	09:02:09	60.00	30
282	09:02:07	60.00	34
281	09:02:07	60.00	32
280	09:02:07	60.00	144
279	09:02:06	60.00	40
278	09:02:04	60.00	100
277	09:02:04	60.00	10
276	09:02:02	60.00	1
275	09:02:02	60.00	6
274	09:01:55	60.30	2
273	09:01:55	60.30	1
272	09:01:54	59.95	32
271	09:01:54	59.95	48
270	09:01:53	59.95	2
269	09:01:52	59.95	50
268	09:01:51	59.30	62
267	09:01:51	59.30	130
266	09:01:51	59.30	8
265	09:01:48	59.00	5
264	09:01:48	59.00	50
263	09:01:48	59.20	220
262	09:01:48	59.00	71
261	09:01:48	59.20	250
260	09:01:48	59.20	528
259	09:01:47	59.00	99
258	09:01:47	59.00	126
257	09:01:47	59.00	6
256	09:01:47	59.00	17
255	09:01:47	59.00	50
254	09:01:47	59.00	188
253	09:01:47	59.00	62
252	09:01:47	59.20	2
251	09:01:47	59.00	30
250	09:01:47	59.00	108
249	09:01:47	59.00	65
248	09:01:47	59.00	160
247	09:01:47	59.00	26
246	09:01:47	59.00	82
245	09:01:47	59.00	2
244	09:01:47	59.00	2
243	09:01:47	59.00	1
242	09:01:47	59.00	20
241	09:01:47	59.00	8
240	09:01:47	59.00	1
239	09:01:47	59.00	1
238	09:01:47	59.00	34
237	09:01:47	59.00	66
236	09:01:47	59.00	9
235	09:01:47	59.00	7
234	09:01:47	59.00	1
233	09:00:45	56.20	23
232	09:00:45	56.20	3
231	09:00:45	56.25	60
230	09:00:45	56.25	30
229	09:00:44	57.25	32
228	09:00:44	57.25	100
227	09:00:44	57.30	60
226	09:00:44	58.70	144
225	09:00:44	57.40	412
224	09:00:44	57.05	183
223	09:00:44	56.90	130
222	09:00:44	56.25	50
221	09:00:44	56.25	475
220	09:00:44	56.25	60
219	09:00:44	56.25	60
218	09:00:44	56.25	80
217	09:00:44	56.30	960
216	09:00:44	56.30	60
215	09:00:44	56.30	2939
214	09:00:44	56.30	4627
213	09:00:44	56.30	48
212	09:00:44	56.30	12
211	09:00:44	56.30	23
210	09:00:44	56.30	100
209	09:00:44	56.35	60
208	09:00:44	56.35	47
207	09:00:44	56.35	35
206	09:00:44	56.40	60
205	09:00:44	56.40	60
204	09:00:44	56.40	23
203	09:00:43	57.05	110
202	09:00:43	57.05	960
201	09:00:43	57.05	1000
200	09:00:43	57.05	119
199	09:00:42	57.05	88
198	09:00:42	57.00	14
197	09:00:42	57.00	35
196	09:00:41	56.50	23
195	09:00:41	56.50	1
194	09:00:41	56.55	49
193	09:00:41	56.60	60
192	09:00:41	56.60	17
191	09:00:41	57.00	50
190	09:00:41	56.95	51
189	09:00:41	56.95	77
188	09:00:41	56.60	6
187	09:00:41	56.65	1
186	09:00:41	56.65	43
185	09:00:41	56.65	17
184	09:00:41	56.70	60
183	09:00:41	56.70	6
182	09:00:41	56.70	23
181	09:00:41	56.70	10
180	09:00:41	57.05	480
179	09:00:41	57.00	50
178	09:00:41	56.80	60
177	09:00:41	56.80	23
176	09:00:40	56.90	23
175	09:00:40	56.90	1
174	09:00:40	57.05	960
173	09:00:40	57.05	1021
172	09:00:40	57.05	855
171	09:00:40	56.95	60
170	09:00:40	57.05	200
169	09:00:40	57.05	480
168	09:00:40	57.05	1250
167	09:00:39	57.05	1000
166	09:00:39	57.05	2
165	09:00:37	57.05	1
164	09:00:35	57.00	50
163	09:00:35	57.00	2
162	09:00:35	57.00	27
161	09:00:35	57.00	37
160	09:00:35	57.00	1
159	09:00:35	57.00	23
158	09:00:35	57.00	3
157	09:00:33	57.10	23
156	09:00:32	57.20	23
155	09:00:32	57.20	20
154	09:00:32	57.30	23
153	09:00:32	57.35	6
152	09:00:32	57.35	2
151	09:00:32	57.40	23
150	09:00:32	57.50	1
149	09:00:32	57.50	8
148	09:00:32	57.50	23
147	09:00:32	57.50	4
146	09:00:31	57.60	40
145	09:00:31	57.60	35
144	09:00:31	57.60	6
143	09:00:31	57.70	11
142	09:00:31	57.70	35
141	09:00:31	57.80	80
140	09:00:31	57.80	35
139	09:00:31	57.85	41
138	09:00:31	57.85	330
137	09:00:31	57.90	35
136	09:00:31	57.95	1
135	09:00:31	57.95	34
134	09:00:31	58.00	3
133	09:00:31	58.00	1
132	09:00:31	58.00	27
131	09:00:31	58.00	35
130	09:00:31	58.00	30
129	09:00:31	58.00	1
128	09:00:31	58.10	35
127	09:00:31	58.20	35
126	09:00:31	58.20	9
125	09:00:30	58.30	35
124	09:00:30	58.30	22
123	09:00:30	58.35	25
122	09:00:30	58.40	1097
121	09:00:30	58.40	125
120	09:00:30	58.40	35
119	09:00:30	58.45	1
118	09:00:20	58.50	35
117	09:00:20	58.55	73
116	09:00:20	58.60	35
115	09:00:20	58.70	32
114	09:00:20	58.70	3
113	09:00:20	58.80	13
112	09:00:20	58.80	22
111	09:00:20	58.90	276
110	09:00:20	58.90	24
109	09:00:20	58.90	10
108	09:00:20	59.00	20
107	09:00:20	59.00	34
106	09:00:20	59.00	7
105	09:00:20	59.00	33
104	09:00:20	59.00	100
103	09:00:20	59.05	28
102	09:00:20	59.10	34
101	09:00:20	59.20	34
100	09:00:20	59.20	55
99	09:00:20	59.20	1
98	09:00:20	59.30	34
97	09:00:20	59.40	34
96	09:00:20	59.40	101
95	09:00:20	59.45	33
94	09:00:18	59.45	31
93	09:00:18	59.45	36
92	09:00:18	59.45	23
91	09:00:18	59.50	32
90	09:00:18	59.50	34
89	09:00:18	59.50	3
88	09:00:08	60.00	1
87	09:00:07	59.60	90
86	09:00:07	59.60	20
85	09:00:07	59.60	2
84	09:00:07	59.70	42
83	09:00:07	59.85	8
82	09:00:07	59.85	10
81	09:00:07	59.85	17
80	09:00:07	60.00	8
79	09:00:07	60.00	1
78	09:00:07	60.00	25
77	09:00:07	60.00	10
76	09:00:07	60.00	5
75	09:00:07	60.25	1
74	09:00:07	60.50	8
73	09:00:07	60.55	25
72	09:00:07	60.75	1
71	09:00:07	60.75	3
70	09:00:07	60.75	80
69	09:00:07	60.80	25
68	09:00:07	60.85	3
67	09:00:05	60.90	15
66	09:00:05	60.90	50
65	09:00:05	60.90	213
64	09:00:05	60.95	100
63	09:00:05	60.95	100
62	09:00:05	60.95	100
61	09:00:05	60.95	1000
60	09:00:05	60.95	200
59	09:00:05	60.95	1836
58	09:00:05	60.95	130
57	09:00:05	60.95	76
56	09:00:02	60.90	60
55	09:00:02	60.90	5
54	09:00:02	60.90	22
53	09:00:02	60.90	1
52	09:00:02	60.95	1
51	09:00:02	61.00	60
50	09:00:02	61.00	8
49	09:00:02	61.00	1
48	09:00:02	61.00	1
47	09:00:02	61.00	51
46	09:00:02	61.00	22
45	09:00:02	61.05	40
44	09:00:02	61.05	10
43	09:00:02	61.05	50
42	09:00:02	61.10	40
41	09:00:01	61.25	4
40	09:00:01	61.20	2
39	09:00:01	61.20	2
38	09:00:01	61.20	1
37	09:00:01	61.20	1
36	09:00:01	61.20	40
35	09:00:01	61.20	58
34	09:00:01	61.40	130
33	09:00:01	61.40	380
32	09:00:01	61.35	120
31	09:00:01	61.25	75
30	09:00:00	61.40	57
29	09:00:00	61.40	5
28	09:00:00	62.00	40
27	09:00:00	62.00	2
26	09:00:00	62.00	19
25	09:00:00	62.00	1
24	09:00:00	62.00	308
23	09:00:00	62.00	7
22	09:00:00	62.00	13
21	09:00:00	62.00	4
20	09:00:00	62.00	27
19	09:00:00	62.00	30
18	09:00:00	62.00	111
17	09:00:00	62.00	7
16	09:00:00	62.00	2
15	09:00:00	62.00	1
14	09:00:00	62.00	1
13	09:00:00	62.00	18
12	09:00:00	62.00	16
11	09:00:00	62.00	1
10	09:00:00	62.00	4
9	09:00:00	62.00	1
8	09:00:00	62.00	1
7	09:00:00	62.00	4
6	09:00:00	62.00	2
5	09:00:00	62.00	2
4	09:00:00	62.00	5
3	09:00:00	62.00	4
2	09:00:00	62.00	1
1	09:00:00	62.00	13
0	09:00:00	62.00	3

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
56.20	26	1,461.20	0.03 %
56.25	815	45,843.75	0.94 %
56.30	8769	493,694.70	10.14 %
56.35	142	8,001.70	0.16 %
56.40	143	8,065.20	0.17 %
56.50	24	1,356.00	0.03 %
56.55	49	2,770.95	0.06 %
56.60	83	4,697.80	0.10 %
56.65	61	3,455.65	0.07 %
56.70	99	5,613.30	0.12 %
56.80	83	4,714.40	0.10 %
56.90	154	8,762.60	0.18 %
56.95	188	10,706.60	0.22 %
57.00	292	16,644.00	0.34 %
57.05	8709	496,848.45	10.21 %
57.10	23	1,313.30	0.03 %
57.20	43	2,459.60	0.05 %
57.25	132	7,557.00	0.16 %
57.30	83	4,755.90	0.10 %
57.35	8	458.80	0.01 %
57.40	435	24,969.00	0.51 %
57.50	36	2,070.00	0.04 %
57.60	81	4,665.60	0.10 %
57.70	46	2,654.20	0.05 %
57.80	115	6,647.00	0.14 %
57.85	371	21,462.35	0.44 %
57.90	35	2,026.50	0.04 %
57.95	35	2,028.25	0.04 %
58.00	97	5,626.00	0.12 %
58.10	35	2,033.50	0.04 %
58.20	44	2,560.80	0.05 %
58.30	57	3,323.10	0.07 %
58.35	25	1,458.75	0.03 %
58.40	1257	73,408.80	1.51 %
58.45	1	58.45	0.00 %
58.50	35	2,047.50	0.04 %
58.55	73	4,274.15	0.09 %
58.60	35	2,051.00	0.04 %
58.70	179	10,507.30	0.22 %
58.80	35	2,058.00	0.04 %
58.90	310	18,259.00	0.38 %
59.00	1491	87,969.00	1.81 %
59.05	28	1,653.40	0.03 %
59.10	34	2,009.40	0.04 %
59.20	1090	64,528.00	1.33 %
59.30	234	13,876.20	0.29 %
59.40	135	8,019.00	0.16 %
59.45	123	7,312.35	0.15 %
59.50	69	4,105.50	0.08 %
59.60	112	6,675.20	0.14 %
59.70	42	2,507.40	0.05 %
59.85	35	2,094.75	0.04 %
59.95	132	7,913.40	0.16 %
60.00	484	29,040.00	0.60 %
60.10	25	1,502.50	0.03 %
60.20	40	2,408.00	0.05 %
60.25	1	60.25	0.00 %
60.30	3	180.90	0.00 %
60.45	15	906.75	0.02 %
60.50	8	484.00	0.01 %
60.55	1107	67,028.85	1.38 %
60.60	265	16,059.00	0.33 %
60.65	5141	311,801.65	6.41 %
60.70	406	24,644.20	0.51 %
60.75	128	7,776.00	0.16 %
60.80	666	40,492.80	0.83 %
60.85	3	182.55	0.00 %
60.90	433	26,369.70	0.54 %
60.95	3543	215,945.85	4.44 %
61.00	510	31,110.00	0.64 %
61.05	230	14,041.50	0.29 %
61.10	322	19,674.20	0.40 %
61.15	771	47,146.65	0.97 %
61.20	252	15,422.40	0.32 %
61.25	81	4,961.25	0.10 %
61.30	111	6,804.30	0.14 %
61.35	138	8,466.30	0.17 %
61.40	776	47,646.40	0.98 %
61.45	926	56,902.70	1.17 %
61.50	67	4,120.50	0.08 %
61.55	563	34,652.65	0.71 %
61.60	733	45,152.80	0.93 %
61.65	363	22,378.95	0.46 %
61.70	336	20,731.20	0.43 %
61.75	1607	99,232.25	2.04 %
61.80	2379	147,022.20	3.02 %
61.85	1970	121,844.50	2.50 %
61.90	988	61,157.20	1.26 %
61.95	1552	96,146.40	1.98 %
62.00	11055	685,410.00	14.08 %
62.05	1696	105,236.80	2.16 %
62.10	5673	352,293.30	7.24 %
62.15	4302	267,369.30	5.49 %
62.20	2230	138,706.00	2.85 %
62.25	713	44,384.25	0.91 %
62.30	422	26,290.60	0.54 %
62.35	602	37,534.70	0.77 %
62.40	466	29,078.40	0.60 %
Razem:	80890	4867834.45	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	112193.0	+0.57%	17:09
WIG20	3006.6	+0.99%	17:09
WIG20 Fut	3023.0	+1.14%	17:04
WIG20USD	815.5	+1.55%	17:15
mWIG40	8084.6	-0.69%	17:09
sWIG80	29889.8	+0.18%	17:09

Notowania Świat
S&P500	6720.3	-1.12%	22:08
Nasdaq	23054.0	-1.90%	22:01
Nikkei	50883.7	+1.34%	7:45
DAX	23744.2	-1.27%	17:31
Ropa WTI	59.5	-0.08%	22:14
Złoto	3980.6	+0.02%	22:14

Notowania Waluty
EUR/PLN	4.24975	-0.12%	22:14
CHF/PLN	4.56503	-0.07%	22:14
USD/PLN	3.68024	-0.59%	22:14
EUR/USD	1.15475	+0.48%	22:14
GBP/USD	1.31358	+0.67%	22:14
USD/JPY	153.035	-0.68%	22:14

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ADIUVO	0.84	30.84%
SFINKS	0.44	10.55%
ORCOGROUP	4.46	9.85%
BBIDEVNFI	5.40	8.87%
DGA	26.80	5.51%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.69	-21.59%
ULMA	52.00	-11.11%
VIVID	0.87	-6.22%
MEDINICE	11.46	-6.07%
Więcej ...
Rośnie:		149 Spółek
Bez zmian:		71 Spółek
Spada:		133 Spółek
Obrót:		1,568,021,128 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