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 - GPW
Lp Czas Kurs Wolumen
156017:00:0079.458
155917:00:0079.451
155817:00:0079.4514
155717:00:0079.4516
155617:00:0079.4520
155517:00:0079.4516
155417:00:0079.4522
155317:00:0079.4534
155217:00:0079.4520
155117:00:0079.4519
155017:00:0079.4528
154917:00:0079.4537
154817:00:0079.4540
154717:00:0079.453
154617:00:0079.454
154517:00:0079.452
154417:00:0079.453
154317:00:0079.451
154217:00:0079.459
154117:00:0079.452
154017:00:0079.4539
153917:00:0079.456
153817:00:0079.4590
153717:00:0079.451
153617:00:0079.4519
153517:00:0079.4538
153417:00:0079.4532
153317:00:0079.45117
153217:00:0079.452
153117:00:0079.452
153017:00:0079.452
152917:00:0079.4510
152817:00:0079.451
152717:00:0079.4528
152617:00:0079.45145
152517:00:0079.4519
152417:00:0079.4531
152317:00:0079.45120
152217:00:0079.451
152117:00:0079.451
152017:00:0079.4529
151917:00:0079.4529
151817:00:0079.452
151716:49:4679.451
151616:47:2079.451
151516:47:1079.455
151416:46:5379.455
151316:46:3879.2518
151216:46:3779.2518
151116:46:3779.2552
151016:46:3779.252
150916:46:1479.30101
150816:46:1479.3022
150716:46:1479.3084
150616:45:5479.252
150516:45:5479.251
150416:45:5379.25101
150316:45:5379.253
150216:45:5379.251
150116:45:5379.252
150016:44:3979.30157
149916:44:3979.30117
149816:44:3879.2522
149716:44:3879.255
149616:44:3879.2520
149516:44:3879.25219
149416:44:0279.204
149316:44:0279.2058
149216:44:0279.2078
149116:44:0279.204
149016:44:0279.20101
148916:44:0179.2543
148816:44:0179.25119
148716:44:0179.2037
148616:44:0179.20315
148516:43:5079.2047
148416:43:4979.209
148316:43:4979.2076
148216:43:4979.153
148116:43:4979.15692
148016:43:4979.1587
147916:43:4979.1532
147816:43:4979.1550
147716:43:4979.15101
147616:43:4979.1538
147516:41:4979.203
147416:41:3879.1525
147316:41:3779.1525
147216:41:3779.154
147116:41:3779.153
147016:41:3779.1575
146916:40:1279.251
146816:40:1279.2537
146716:40:0079.252
146616:39:4979.252
146516:39:4979.1518
146416:39:4879.151
146316:39:4879.157
146216:39:4879.1581
146116:39:4879.1547
146016:39:4879.1549
145916:39:4879.1527
145816:39:4879.154
145716:39:4879.1556
145616:38:4479.2062
145516:38:4479.2099
145416:38:4479.2057
145316:38:4479.20115
145216:38:4479.203
145116:38:4479.2012
145016:38:4479.2081
144916:38:0479.252
144816:35:1579.2510
144716:34:1179.253
144616:34:1179.251
144516:34:1179.251
144416:33:0579.2560
144316:33:0579.2550
144216:31:3279.2014
144116:31:0979.256
144016:31:0879.2512
143916:31:0879.2518
143816:30:5379.251
143716:30:5379.252
143616:30:2879.2537
143516:30:2879.2525
143416:29:3879.2517
143316:29:0879.251
143216:29:0379.256
143116:23:4279.151
143016:23:4179.201
142916:23:4179.1066
142816:23:4179.1016
142716:23:4179.104
142616:23:4179.1022
142516:23:4179.1059
142416:23:4179.1085
142316:23:4179.101
142216:23:0379.251
142116:23:0379.257
142016:17:0179.251
141916:17:0179.2537
141816:17:0179.2598
141716:17:0179.2516
141616:17:0179.2548
141516:14:2079.251
141416:14:1679.252
141316:13:5679.252
141216:13:4279.253
141116:13:4279.151
141016:13:4279.1568
140916:13:4279.2059
140816:13:4279.2066
140716:13:4279.20115
140616:13:4279.2074
140516:13:4279.2065
140416:13:4279.2096
140316:13:4279.2034
140216:13:0679.301
140116:12:4979.201
140016:12:4979.201
139916:12:4979.201
139816:12:3679.301
139716:11:2779.301
139616:09:5879.201
139516:09:5779.1566
139416:09:5779.1560
139316:09:5779.153
139216:09:5779.153
139116:09:5279.2064
139016:09:5279.25101
138916:09:5279.2591
138816:09:5279.25100
138716:09:5279.251
138616:09:4979.2058
138516:09:4479.2030
138416:08:4479.1535
138316:08:4479.1584
138216:08:4479.157
138116:08:4479.1584
138016:07:5879.152
137916:06:3079.1510
137816:05:2779.152
137716:05:0679.153
137616:03:5179.0519
137516:03:5079.0550
137416:03:5079.0516
137316:03:5079.052
137216:03:5079.0567
137116:03:5079.051
137016:02:3479.101
136916:02:2879.101
136816:02:2879.10101
136716:02:2879.109
136616:02:2879.1010
136516:02:2879.1065
136416:02:2879.103
136316:02:2879.1018
136216:02:1879.15115
136116:02:1879.1546
136016:02:1879.1584
135916:02:1879.1564
135816:01:2879.301
135716:00:5779.2041
135616:00:5579.2086
135516:00:5579.2037
135416:00:4479.2091
135316:00:4479.2062
135216:00:4479.20115
135116:00:4479.202
135016:00:4479.202
134916:00:2479.303
134816:00:0879.306
134715:59:4979.301
134615:59:4979.3012
134515:58:3579.2584
134415:57:3279.2557
134315:57:3179.2544
134215:57:3179.256
134115:56:0079.252
134015:55:2379.2548
133915:55:2379.20102
133815:55:2379.15124
133715:55:2379.152
133615:55:2379.152
133515:55:2379.1594
133415:55:2379.1595
133315:55:2379.1598
133215:55:2379.15142
133115:54:4979.151
133015:54:4979.152
132915:53:3079.152
132815:52:4479.151
132715:51:2579.051
132615:51:0779.053
132515:51:0679.058
132415:51:0679.0527
132315:51:0679.054
132215:51:0679.0530
132115:51:0679.0512
132015:49:2079.101
131915:49:0579.1058
131815:49:0579.10113
131715:48:5079.1036
131615:48:5079.1014
131515:48:0379.0521
131415:48:0379.059
131315:48:0279.05106
131215:48:0279.05115
131115:48:0279.0520
131015:48:0279.05108
130915:47:2179.101
130815:46:4979.101
130715:46:3479.102
130615:45:5979.1011
130515:45:5979.1091
130415:45:5879.05260
130315:45:5879.0529
130215:45:5879.052
130115:45:5879.0578
130015:45:5879.0586
129915:45:5879.0588
129815:45:5879.05102
129715:45:5879.0588
129615:45:5379.0076
129515:45:5379.0097
129415:45:5379.0096
129315:45:5379.001
129215:42:4279.0032
129115:42:4179.0080
129015:42:4179.00114
128915:42:4179.003
128815:42:4179.0014
128715:41:0578.9514
128615:41:0478.9519
128515:41:0478.9530
128415:39:4279.1030
128315:37:1578.9537
128215:37:1578.9578
128115:37:0878.9550
128015:37:0778.9516
127915:37:0778.9557
127815:37:0778.9526
127715:37:0778.9562
127615:37:0778.95115
127515:37:0778.95110
127415:37:0778.9556
127315:37:0778.9511
127215:37:0778.9546
127115:37:0778.9554
127015:36:1879.101
126915:34:0579.0028
126815:34:0479.0099
126715:33:5779.0050
126615:33:5179.0073
126515:33:5179.05115
126415:33:5179.0560
126315:33:5179.05237
126215:33:5179.0534
126115:33:4279.155
126015:33:2479.151
125915:33:2479.152
125815:33:0979.0531
125715:33:0879.0518
125615:33:0779.10104
125515:33:0779.05317
125415:33:0779.05100
125315:33:0779.0572
125215:33:0779.0579
125115:33:0779.058
125015:33:0779.0561
124915:33:0679.103
124815:33:0679.1057
124715:33:0479.1513
124615:33:0479.1561
124515:33:0479.1591
124415:33:0379.2020
124315:33:0379.20177
124215:33:0379.207
124115:33:0379.2088
124015:33:0379.207
123915:33:0379.1587
123815:33:0379.1558
123715:33:0379.1570
123615:33:0379.15170
123515:33:0379.15230
123415:33:0279.1087
123315:33:0279.1030
123215:33:0279.1099
123115:33:0279.10500
123015:33:0279.1090
122915:31:4479.0572
122815:31:4479.053
122715:31:2779.051
122615:31:2679.05102
122515:31:2679.0540
122415:31:2679.0537
122315:31:2679.05150
122215:31:2679.054
122115:30:3479.05105
122015:30:3479.052
121915:28:5479.0020
121815:23:0179.051
121715:20:0279.054
121615:17:5279.0511
121515:17:5179.0531
121415:17:3679.058
121315:17:3679.059
121215:17:3579.0520
121115:17:3479.101
121015:17:3479.0544
120915:17:3379.0554
120815:17:3379.054
120715:17:3379.0588
120615:17:3379.0559
120515:17:3379.0572
120415:17:3379.052
120315:17:3379.0557
120215:17:1779.0576
120115:17:1779.05131
120015:17:1779.0570
119915:17:0279.0518
119815:17:0279.051
119715:17:0279.052
119615:12:2079.056
119515:09:4079.0022
119415:09:4079.00147
119315:09:4079.0050
119215:09:4079.00210
119115:09:4079.0067
119015:08:1179.005
118915:07:4679.0022
118815:07:4679.0050
118715:07:4679.003
118615:04:4679.0031
118515:04:4579.008
118415:04:4579.006
118315:03:5379.001
118215:03:5379.001
118115:03:0679.001
118015:02:4579.001
117915:02:0779.0020
117814:55:5179.002
117714:54:5779.003
117614:54:1479.002
117514:50:2379.006
117414:49:5279.001
117314:49:5279.001
117214:48:3279.001
117114:48:0478.9014
117014:48:0378.9018
116914:48:0378.903
116814:48:0378.902
116714:48:0378.904
116614:48:0378.907
116514:48:0378.902
116414:48:0378.9043
116314:47:4179.003
116214:47:2578.905
116114:47:0178.9017
116014:47:0178.901
115914:47:0178.902
115814:46:3378.9010
115714:46:2878.903
115614:46:2578.9010
115514:46:1378.9010
115414:46:1378.9010
115314:45:5079.053
115214:44:5378.905
115114:44:5378.901
115014:43:5179.0527
114914:43:1579.051
114814:43:1579.052
114714:40:4778.951
114614:40:4678.951
114514:40:4678.9512
114414:40:4678.9546
114314:40:4678.951
114214:40:4678.9565
114114:40:4678.953
114014:39:0879.0086
113914:39:0879.0058
113814:39:0879.00115
113714:39:0879.0079
113614:39:0779.051
113514:39:0779.0512
113414:37:4879.001
113314:37:4779.051
113214:37:4579.001
113114:37:3579.0019
113014:37:3379.0037
112914:37:3379.0057
112814:36:2979.0057
112714:36:2979.0080
112614:36:2979.0034
112514:36:2179.001
112414:36:2079.0057
112314:36:2079.001
112214:36:2079.002
112114:36:2079.003
112014:35:2379.0569
111914:35:2379.0528
111814:35:2379.0576
111714:35:2379.05100
111614:35:2379.0547
111514:35:2379.0529
111414:31:1579.0510
111314:27:4779.053
111214:25:2379.0017
111114:25:0779.0060
111014:25:0779.002
110914:25:0779.0067
110814:25:0779.0088
110714:24:4279.05349
110614:24:4279.0566
110514:24:4179.1019
110414:24:4179.1061
110314:24:4179.10115
110214:24:4179.1065
110114:24:3979.201
110014:23:5079.1010
109914:23:5079.102
109814:23:0979.203
109714:22:1879.1039
109614:22:1779.1033
109514:22:1779.1014
109414:22:1679.2037
109314:22:1679.2061
109214:22:1679.10263
109114:22:1679.1037
109014:22:0679.10115
108914:22:0679.1061
108814:22:0679.1061
108714:22:0679.101
108614:22:0679.101
108514:21:2079.1548
108414:21:2079.151
108314:21:2079.15115
108214:21:2079.1559
108114:21:2079.1519
108014:21:2079.15161
107914:18:5379.2512
107814:17:3779.2050
107714:17:3279.305
107614:17:3279.302
107514:17:1679.2520
107414:17:1679.2550
107314:17:0479.2041
107214:17:0379.20105
107114:17:0079.202
107014:17:0079.2048
106914:17:0079.202
106814:17:0079.205
106714:16:5779.2587
106614:16:5779.2548
106514:16:5779.2597
106414:16:5779.2543
106314:16:5779.2586
106214:16:5779.2562
106114:14:1679.2028
106014:14:1679.2020
105914:14:1579.2052
105814:14:1479.2059
105714:14:1479.2074
105614:13:1579.15183
105514:13:0879.15111
105414:13:0779.1563
105314:13:0379.1585
105214:13:0379.1534
105114:13:0379.1537
105014:13:0379.1577
104914:12:2679.2041
104814:12:2679.2057
104714:12:2679.1562
104614:12:2679.1548
104514:12:2679.151
104414:12:2679.1528
104314:12:2679.1573
104214:12:2679.15679
104114:12:2679.10195
104014:12:2679.1089
103914:12:2679.1090
103814:12:2679.1087
103714:12:1879.106
103614:12:1879.106
103514:12:1879.1014
103414:12:1779.0583
103314:12:1779.0513
103214:12:1779.05114
103114:12:1779.0039
103014:12:1779.00145
102914:12:1779.00222
102814:12:1779.0033
102714:11:2179.0020
102614:08:1679.0060
102514:08:1679.0061
102414:08:1679.0015
102314:08:1679.0573
102214:08:1579.004
102114:08:1579.0081
102014:08:1579.0039
101914:07:2879.001
101814:07:2879.001
101714:06:2079.008
101614:05:4479.001
101514:05:3079.0012
101414:05:1679.0092
101314:05:1679.0057
101214:05:1679.0060
101114:05:1679.001
101014:05:1679.004
100914:05:1679.0030
100814:05:1679.0071
100713:56:3779.106
100613:54:2579.104
100513:53:5779.059
100413:53:5579.0536
100313:53:1979.051
100213:53:1979.052
100113:53:1879.051
100013:53:1879.051
99913:51:4179.051
99813:51:4179.052
99713:50:5179.0028
99613:49:1579.004
99513:49:1579.001
99413:48:4679.101
99313:48:3179.101
99213:47:5779.101
99113:47:5779.101
99013:47:3779.102
98913:47:0579.102
98813:47:0579.101
98713:45:0379.101
98613:44:5779.0055
98513:44:5679.0027
98413:44:5679.006
98313:44:5679.00122
98213:44:5679.003
98113:42:3979.101
98013:42:3979.102
97913:42:2379.101
97813:42:2379.1012
97713:41:1979.1010
97613:39:1379.001
97513:39:1379.008
97413:38:1579.0037
97313:38:1579.0015
97213:38:1479.005
97113:36:2079.0057
97013:36:2079.0021
96913:36:2079.0050
96813:36:1979.001
96713:36:1979.0027
96613:35:1979.00104
96513:35:1978.9591
96413:35:1879.007
96313:35:1879.0057
96213:35:1878.9570
96113:35:1878.95273
96013:35:1878.951
95913:35:1278.951
95813:35:1278.9537
95713:35:1278.95524
95613:35:1178.95128
95513:33:5378.951
95413:33:0778.95100
95313:31:1178.952
95213:31:1078.9532
95113:31:1078.90313
95013:31:1078.90135
94913:31:1078.9064
94813:31:1078.907
94713:30:4878.951
94613:30:4878.9571
94513:30:4879.004
94413:30:4679.057
94313:30:4679.05158
94213:30:4679.0030
94113:30:4679.00157
94013:30:4678.9558
93913:30:4678.901
93813:30:4678.9016
93713:30:4678.90800
93613:30:4678.8557
93513:30:2278.8057
93413:30:2278.801
93313:30:2178.8561
93213:30:2178.855
93113:30:2178.854
93013:24:3078.951
92913:22:0978.9054
92813:22:0978.9050
92713:22:0978.9017
92613:21:3978.9019
92513:17:4178.9010
92413:16:3078.901
92313:15:5078.901
92213:15:5078.9012
92113:15:2278.901
92013:15:2278.8556
91913:14:1178.901
91813:13:2378.901
91713:13:0378.901
91613:09:2278.901
91513:09:2278.903
91413:08:0778.901
91313:06:1678.8025
91213:06:1578.8026
91113:06:1578.8040
91013:06:1578.8010
90913:06:0778.951
90813:04:2078.9510
90713:01:0078.951
90613:01:0078.955
90513:00:4178.8052
90413:00:4178.803
90313:00:4178.805
90212:58:4078.801
90112:58:3978.8019
90012:58:3978.8075
89912:58:3978.802
89812:58:3978.853
89712:58:0378.9033
89612:57:4778.9011
89512:54:5778.901
89412:54:5778.901
89312:53:0078.901
89212:52:5778.901
89112:52:5478.9057
89012:52:5478.907
88912:52:1478.9028
88812:49:3678.9010
88712:49:2178.9010
88612:48:1578.901
88512:48:1378.905
88412:48:0678.8536
88312:48:0478.8557
88212:48:0478.8570
88112:46:4078.901
88012:45:5278.8514
87912:45:5178.8532
87812:45:5178.859
87712:45:5178.851
87612:44:0478.901
87512:44:0478.9025
87412:43:3678.9010
87312:43:1878.8536
87212:43:1178.8565
87112:43:1178.80172
87012:43:1178.8090
86912:43:0978.802
86812:41:2778.803
86712:40:3978.801
86612:40:1978.8015
86512:40:1978.8062
86412:40:1978.8060
86312:40:1978.80100
86212:39:1278.8558
86112:39:1278.9093
86012:38:1578.951
85912:37:2078.951
85812:37:2078.9565
85712:36:5478.9013
85612:36:5378.9060
85512:36:5378.9037
85412:36:5378.9039
85312:36:3378.902
85212:35:4678.909
85112:35:3378.901
85012:34:3478.901
84912:34:2678.9019
84812:34:2578.9072
84712:34:2578.9066
84612:34:2578.9058
84512:34:2278.90139
84412:34:2278.9070
84312:34:2278.90116
84212:34:2278.9021
84112:34:2278.9585
84012:34:2278.9584
83912:34:2278.9599
83812:34:2278.9585
83712:33:5878.951
83612:31:1578.951
83512:31:1178.9064
83412:31:1178.9030
83312:31:0878.905
83212:31:0878.9037
83112:31:0878.9043
83012:30:5178.905
82912:30:4578.901
82812:30:3778.855
82712:30:3678.8580
82612:30:3678.8541
82512:30:3678.8515
82412:30:0478.901
82312:29:1178.904
82212:29:1178.8518
82112:29:1178.8557
82012:29:1178.902
81912:29:1078.852
81812:29:1078.8584
81712:29:1078.90116
81612:29:1078.90149
81512:29:1078.906
81412:29:1078.9088
81312:29:1078.9082
81212:29:1078.90171
81112:28:3778.951
81012:28:3778.952
80912:28:2878.951
80812:28:2878.9038
80712:28:2778.90113
80612:28:2178.9093
80512:28:2178.90100
80412:28:2178.9098
80312:28:2178.9050
80212:27:4378.8598
80112:27:4278.8549
80012:27:4278.85659
79912:27:4278.8099
79812:27:1578.801
79712:26:2478.8521
79612:26:2478.8543
79512:26:2478.8085
79412:26:2478.80157
79312:26:2478.75279
79212:26:2478.755
79112:26:2478.7538
79012:26:2478.7512
78912:26:2378.755
78812:25:2378.751
78712:24:5678.752
78612:23:1178.752
78512:22:3178.753
78412:21:3278.601
78312:21:3278.6016
78212:21:3178.601
78112:21:3178.6034
78012:21:3078.607
77912:21:0478.7510
77812:19:5678.754
77712:19:3078.751
77612:18:1678.7055
77512:18:1678.7010
77412:18:1678.7033
77312:18:1678.7045
77212:18:1678.702
77112:18:1678.702
77012:18:1678.65152
76912:18:1678.65288
76812:16:3878.651
76712:16:3578.651
76612:14:3978.652
76512:13:5778.6530
76412:13:1378.651
76312:12:4878.6510
76212:10:5378.651
76112:10:3878.651
76012:10:2878.652
75912:09:3778.652
75812:09:3778.6538
75712:09:3278.651
75612:09:1478.6521
75512:08:5378.552
75412:08:4378.551
75312:08:1378.603
75212:08:0278.601
75112:07:5678.602
75012:07:5578.6013
74912:07:4878.60125
74812:07:4878.6043
74712:07:4878.6048
74612:07:2078.601
74512:07:1678.6010
74412:06:0778.602
74312:05:4378.6059
74212:05:4378.6542
74112:05:4378.6537
74012:05:4378.6521
73912:05:4178.651
73812:04:5178.651
73712:04:5178.655
73612:04:3978.653
73512:04:2578.651
73412:04:1678.653
73312:03:5878.651
73212:03:4178.651
73112:03:4078.653
73012:03:2878.657
72912:03:0778.651
72812:03:0778.651
72712:02:1678.6512
72612:01:5078.651
72512:01:4678.6538
72412:01:4278.5521
72312:01:4278.5520
72212:01:3678.651
72112:01:3678.6516
72012:01:0478.651
71912:01:0478.652
71812:01:0478.651
71712:00:4178.651
71612:00:3878.652
71512:00:3278.6037
71412:00:3278.6072
71311:58:4978.6087
71211:58:4978.6031
71111:58:4978.6073
71011:58:4878.6025
70911:58:3378.602
70811:58:0078.5526
70711:58:0078.5073
70611:58:0078.504
70511:58:0078.5098
70411:58:0078.5060
70311:58:0078.5023
70211:56:5178.506
70111:55:2978.354
70011:55:2978.351
69911:54:2078.506
69811:52:3778.351
69711:52:3778.3512
69611:50:4378.352
69511:50:4278.3542
69411:50:4278.358
69311:50:4178.3550
69211:47:2178.4047
69111:47:2178.401
69011:47:2178.402
68911:47:2178.4037
68811:46:5178.4522
68711:46:4578.452
68611:46:4578.452
68511:46:4578.4513
68411:44:2378.505
68311:44:0978.501
68211:43:2778.501
68111:43:1578.4023
68011:43:1578.401
67911:43:1578.401
67811:43:1578.4526
67711:42:4478.4534
67611:42:4478.454
67511:42:4478.454
67411:42:4478.4516
67311:40:4078.5050
67211:38:2878.506
67111:38:2078.502
67011:38:1578.501
66911:38:1578.503
66811:37:1978.501
66711:37:0778.508
66611:37:0778.5010
66511:33:4578.4525
66411:33:3278.506
66311:32:5878.4512
66211:32:5778.4541
66111:32:5778.4568
66011:32:5778.4538
65911:31:0278.501
65811:30:4778.5059
65711:30:4778.5010
65611:30:4778.5026
65511:30:4778.50116
65411:30:4778.5061
65311:30:4778.501
65211:30:4778.5075
65111:30:4778.5037
65011:30:0878.601
64911:30:0478.506
64811:28:3878.601
64711:27:3278.601
64611:27:3278.601
64511:27:2078.605
64411:26:5578.601
64311:26:0478.5570
64211:25:5178.55100
64111:25:2378.503
64011:25:2278.5093
63911:25:2278.5037
63811:25:2278.509
63711:25:1778.501
63611:24:4378.501
63511:24:1978.5019
63411:23:4678.5064
63311:23:4578.5570
63211:23:4578.55116
63111:23:4578.5510
63011:23:0178.601
62911:23:0178.602
62811:20:4778.6012
62711:19:3878.601
62611:19:2578.601
62511:18:5378.55105
62411:18:4178.5564
62311:18:4078.5529
62211:18:3978.5092
62111:18:3978.5099
62011:18:3978.5059
61911:18:3978.5024
61811:18:3978.4595
61711:18:3978.4562
61611:18:3978.4588
61511:18:3078.451
61411:18:2478.456
61311:18:0178.4050
61211:18:0178.4048
61111:17:5578.305
61011:17:5578.3031
60911:17:5278.402
60811:17:3378.406
60711:16:1078.401
60611:16:1078.406
60511:15:2478.3520
60411:15:2378.3586
60311:15:2378.3558
60211:15:1578.4067
60111:15:1578.4061
60011:15:1578.45116
59911:15:1578.451
59811:15:1578.458
59711:14:5778.5020
59611:14:5578.501
59511:14:4678.4512
59411:13:5078.5010
59311:12:1078.502
59211:12:0878.501
59111:11:4778.459
59011:11:4678.4550
58911:11:4678.4542
58811:11:4578.4564
58711:11:4578.4599
58611:11:4578.4537
58511:10:4478.452
58411:10:0678.455
58311:10:0678.456
58211:10:0378.4060
58111:10:0378.4047
58011:09:5678.301
57911:09:5578.30192
57811:09:5578.3074
57711:09:5578.3058
57611:09:5578.301
57511:09:5578.301
57411:09:5578.301
57311:09:4578.405
57211:09:4578.40200
57111:09:4578.405
57011:09:4578.4024
56911:09:4578.401
56811:09:4578.401
56711:09:4578.451
56611:07:4778.4576
56511:07:4778.45100
56411:07:4778.455
56311:06:3078.501
56211:06:3078.5068
56111:06:3078.5550
56011:06:3078.5524
55911:06:3078.5558
55811:06:3078.5569
55711:06:3078.55116
55611:06:3078.55177
55511:04:3878.652
55411:03:3278.652
55311:03:3278.654
55211:03:3278.6530
55111:01:1078.6015
55011:01:0378.6037
54911:01:0378.6040
54811:01:0378.6037
54710:58:3778.6033
54610:57:5478.601
54510:57:5478.606
54410:57:4678.5558
54310:57:4678.5564
54210:57:4578.551
54110:57:4578.5527
54010:57:4178.551
53910:57:3378.551
53810:57:2678.551
53710:57:1878.5515
53610:54:3478.505
53510:54:0778.4510
53410:54:0678.4542
53310:54:0678.4530
53210:52:2078.4512
53110:51:0878.452
53010:50:5178.4550
52910:50:5178.453
52810:50:5178.451
52710:50:5178.501
52610:50:5178.5032
52510:50:5178.5031
52410:49:2678.5512
52310:49:2678.5558
52210:48:3378.652
52110:47:0878.605
52010:46:5178.651
51910:46:3078.6040
51810:46:3078.6017
51710:46:2878.602
51610:46:0478.6024
51510:46:0478.6018
51410:46:0378.6057
51310:46:0278.6058
51210:46:0278.6040
51110:46:0178.5537
51010:46:0178.5592
50910:46:0178.5532
50810:45:5578.5518
50710:43:4578.458
50610:43:3878.551
50510:42:0678.552
50410:42:0378.5053
50310:41:3878.502
50210:40:5778.505
50110:40:4278.5020
50010:40:2678.501
49910:40:1278.551
49810:40:1278.551
49710:39:4478.556
49610:39:3178.556
49510:39:2178.4550
49410:38:3678.5020
49310:38:3578.5055
49210:38:3578.508
49110:38:3578.4561
49010:38:3478.451
48910:38:3378.5037
48810:38:3378.5084
48710:38:3378.4563
48610:38:3378.4034
48510:38:3378.4028
48410:38:3378.401
48310:38:3078.501
48210:38:2978.5017
48110:38:2978.503
48010:38:0878.505
47910:37:3378.5025
47810:37:3178.505
47710:37:3178.501
47610:37:3178.501
47510:37:2678.4536
47410:37:1878.403
47310:37:1778.4067
47210:37:1778.3551
47110:37:1778.3527
47010:37:1778.358
46910:37:1278.401
46810:35:3078.4067
46710:35:3078.4084
46610:35:3078.4051
46510:35:2978.4037
46410:35:2978.3536
46310:35:2978.3560
46210:35:2778.351
46110:35:2478.3056
46010:35:2478.304
45910:35:2478.3019
45810:35:2478.301
45710:35:2378.351
45610:35:0978.3535
45510:35:0978.35101
45410:35:0978.355
45310:34:5878.4039
45210:34:5478.4025
45110:34:5378.4056
45010:34:5278.4020
44910:34:5278.4020
44810:34:5278.4035
44710:34:5278.4040
44610:34:5278.40141
44510:34:1078.5515
44410:33:5278.555
44310:33:3878.4017
44210:33:3778.4034
44110:33:3778.408
44010:33:2278.551
43910:33:2278.551
43810:32:5778.553
43710:31:4478.551
43610:31:2378.551
43510:30:5778.551
43410:30:3378.551
43310:30:3078.553
43210:29:5278.551
43110:29:5278.501
43010:29:5278.5046
42910:29:5278.5084
42810:29:5278.5010
42710:29:5278.507
42610:29:5278.504
42510:29:5278.509
42410:29:5278.501
42310:29:5278.502
42210:29:5278.5030
42110:29:5278.501
42010:29:5278.505
41910:29:3278.551
41810:29:3278.551
41710:29:2778.651
41610:29:2078.651
41510:29:2078.601
41410:29:2078.607
41310:29:2078.602
41210:29:2078.6072
41110:29:2078.60134
41010:29:1678.651
40910:29:1578.6014
40810:29:1578.6049
40710:28:5578.6019
40610:28:4778.752
40510:27:4778.608
40410:27:4778.601
40310:27:4778.657
40210:27:4778.6540
40110:27:4678.6020
40010:27:4678.6041
39910:27:4678.6030
39810:27:4678.6540
39710:27:4678.6557
39610:27:4578.70543
39510:27:4578.7040
39410:27:4578.7058
39310:27:4578.7020
39210:27:4478.701
39110:27:4478.7547
39010:27:4478.7511
38910:27:4478.7557
38810:27:4478.751
38710:27:4478.751
38610:27:4478.7530
38510:27:4478.8010
38410:27:4478.80680
38310:27:4378.8540
38210:27:4378.8561
38110:27:4378.9055
38010:27:4378.951
37910:27:4378.9040
37810:27:4378.9061
37710:27:4378.902
37610:27:4378.901
37510:27:4378.9016
37410:27:4378.9540
37310:27:4378.9561
37210:27:4379.0060
37110:27:4379.004
37010:27:4379.0050
36910:27:4379.001
36810:27:4379.0050
36710:27:4379.00163
36610:27:4379.0010
36510:27:4379.001
36410:27:4379.0010
36310:27:4379.0065
36210:27:4379.001
36110:27:4379.00100
36010:27:4079.106
35910:27:4079.10280
35810:27:4079.10253
35710:27:4079.1012
35610:27:4079.1052
35510:27:2779.152
35410:27:2779.156
35310:27:2779.1550
35210:27:2779.1560
35110:26:3979.203
35010:24:3379.206
34910:22:5979.2021
34810:22:5979.204
34710:22:5879.201
34610:22:1879.201
34510:21:3279.201
34410:20:2779.2019
34310:17:4679.303
34210:17:1979.252
34110:16:5279.253
34010:15:2579.251
33910:15:2479.252
33810:13:2679.105
33710:13:2679.102
33610:11:4279.202
33510:11:3079.151
33410:11:2979.1537
33310:11:2979.1555
33210:11:2979.154
33110:11:1879.202
33010:11:1879.2051
32910:11:1879.201
32810:11:1879.201
32710:11:1879.2010
32610:11:1879.2061
32510:11:0179.3030
32410:11:0179.3050
32310:10:4179.251
32210:10:4179.2539
32110:10:4179.2524
32010:09:2379.3513
31910:04:3779.351
31810:02:3079.351
31710:02:2379.3038
31610:02:2379.203
31510:00:5179.301
31410:00:5179.3012
31309:58:3979.305
31209:54:4479.306
31109:52:2079.304
31009:50:0779.2549
30909:50:0779.2528
30809:50:0779.2546
30709:50:0779.252
30609:49:4979.207
30509:49:4979.203
30409:48:5079.201
30309:48:5079.202
30209:48:5079.2071
30109:48:5079.201
30009:48:5079.2010
29909:48:5079.2033
29809:46:2379.201
29709:46:2379.202
29609:46:0779.202
29509:45:4279.2010
29409:45:4279.2040
29309:44:1379.205
29209:43:4479.204
29109:43:0979.0550
29009:43:0979.056
28909:43:0979.1049
28809:43:0979.102
28709:40:3979.0517
28609:40:3979.0540
28509:39:5379.2021
28409:39:5379.202
28309:39:5379.2041
28209:39:5379.1537
28109:36:4979.1037
28009:36:3579.151
27909:36:0779.157
27809:36:0179.1063
27709:36:0179.0512
27609:36:0179.1050
27509:36:0079.1028
27409:36:0079.05185
27309:35:3779.0510
27209:35:3779.0510
27109:35:3779.0523
27009:35:3779.0565
26909:35:3579.1076
26809:35:3579.1076
26709:35:3579.1039
26609:35:3579.1010
26509:35:3579.101
26409:34:5179.2055
26309:34:5179.2044
26209:34:3079.202
26109:34:1579.2019
26009:34:1579.1527
25909:34:1579.154
25809:34:1579.1550
25709:33:5879.1550
25609:32:3779.2011
25509:32:3479.10185
25409:32:3279.101
25309:32:2379.101
25209:32:2379.1049
25109:32:2379.102
25009:32:2379.101
24909:32:2379.1063
24809:32:2379.1020
24709:32:2379.101
24609:32:2079.158
24509:32:2079.1570
24409:32:2079.1556
24309:32:2079.1515
24209:32:2079.1599
24109:32:2079.152
24009:30:0679.3020
23909:30:0679.302
23809:30:0679.2599
23709:30:0679.2535
23609:29:4979.252
23509:29:1479.251
23409:27:1779.256
23309:26:2579.255
23209:25:4779.201
23109:25:4779.2019
23009:25:4779.206
22909:23:4279.2010
22809:23:1479.154
22709:22:4679.0516
22609:22:4579.0544
22509:22:4579.055
22409:22:4079.101
22309:22:3679.201
22209:22:3079.101
22109:22:3079.05103
22009:22:2779.051
21909:22:2779.0523
21809:22:1679.0524
21709:22:1679.051
21609:21:5679.201
21509:21:3279.201
21409:21:0679.1047
21309:21:0679.101
21209:21:0679.101
21109:21:0679.1045
21009:20:3879.101
20909:20:3279.0534
20809:20:3279.0534
20709:20:3279.0034
20609:20:3278.9520
20509:20:3279.0047
20409:20:3178.9576
20309:20:3178.95201
20209:20:2778.9547
20109:20:2778.9560
20009:20:2679.001
19909:20:2679.0056
19809:20:2679.051
19709:20:2678.9545
19609:20:2678.9564
19509:20:2678.951
19409:20:2679.0057
19309:20:2679.003
19209:20:2679.00500
19109:20:2679.002
19009:20:2679.0020
18909:20:2679.0017
18809:20:2679.003
18709:20:2679.0028
18609:20:2679.0025
18509:20:2679.001
18409:20:2679.0020
18309:20:2679.002
18209:20:2679.001
18109:20:2679.002
18009:20:2679.0025
17909:20:2679.0090
17809:20:2679.0010
17709:20:2679.001
17609:20:2679.0025
17509:20:2679.0030
17409:20:2679.001
17309:20:2379.052
17209:20:2279.0560
17109:20:2279.0565
17009:20:2279.051
16909:20:2279.051
16809:20:2279.051
16709:20:2279.0583
16609:20:2279.0517
16509:20:2279.1016
16409:20:2279.1047
16309:20:2279.1034
16209:20:2279.101
16109:20:0579.102
16009:20:0579.1016
15909:20:0579.1049
15809:20:0479.1023
15709:20:0479.1080
15609:20:0479.1057
15509:20:0379.1061
15409:20:0379.101
15309:20:0379.1016
15209:20:0379.1028
15109:20:0379.1020
15009:20:0379.1020
14909:20:0379.102
14809:20:0379.106
14709:20:0279.1547
14609:20:0179.2028
14509:20:0179.2048
14409:20:0179.2050
14309:17:3979.204
14209:17:3379.201
14109:17:3379.202
14009:17:0979.203
13909:17:0979.2090
13809:17:0979.202
13709:17:0979.201
13609:16:2979.351
13509:16:2979.352
13409:14:5179.3510
13309:13:0979.201
13209:13:0979.201
13109:11:0679.3010
13009:11:0479.205
12909:11:0379.201
12809:11:0379.2066
12709:11:0379.2015
12609:10:5979.2549
12509:10:5979.2557
12409:10:5979.2530
12309:10:5879.302
12209:10:2779.30104
12109:10:2779.30115
12009:10:2779.3023
11909:10:2679.3563
11809:10:2679.4094
11709:09:3579.451
11609:09:3579.4547
11509:09:3579.4520
11409:09:3579.4549
11309:09:3579.4512
11209:08:5079.451
11109:08:2079.451
11009:08:1779.4535
10909:08:1479.3570
10809:08:0879.3549
10709:07:1479.3061
10609:07:1479.3036
10509:07:1479.3098
10409:07:1479.3082
10309:07:0579.301
10209:06:5779.301
10109:06:4479.3010
10009:06:3879.201
9909:06:3879.201
9809:06:2679.1532
9709:06:1679.1524
9609:06:1679.1546
9509:06:1579.151
9409:06:1579.151
9309:06:1579.2094
9209:06:0679.2553
9109:06:0679.251
9009:06:0679.25114
8909:06:0679.251
8809:06:0579.20201
8709:06:0579.206
8609:05:3579.201
8509:05:3579.2557
8409:05:3579.253
8309:05:3579.252
8209:05:3579.3057
8109:05:3579.3086
8009:05:3579.3020
7909:05:3579.3011
7809:05:3379.3514
7709:05:3379.4049
7609:05:3379.3549
7509:05:3379.35230
7409:05:3379.4039
7309:05:3379.3570
7209:05:3379.3562
7109:05:3379.3562
7009:05:2579.40114
6909:05:2579.4010
6809:05:2479.5594
6709:05:1979.5062
6609:05:1979.5056
6509:05:1979.5552
6409:05:1879.5512
6309:05:1879.5550
6209:05:1879.6094
6109:04:5179.551
6009:02:1179.4048
5909:02:1179.4048
5809:02:1179.3548
5709:02:1179.4048
5609:02:1179.3548
5509:02:1179.4099
5409:02:1179.401
5309:02:1179.4048
5209:02:1179.401
5109:01:2679.651
5009:01:2079.651
4909:00:2779.309
4809:00:0879.5035
4709:00:0679.6067
4609:00:0579.6060
4509:00:0479.6558
4409:00:0479.651
4309:00:0179.7048
4209:00:0179.701
4109:00:0179.703
4009:00:0179.706
3909:00:0179.709
3809:00:0179.701
3709:00:0080.006
3609:00:0080.0025
3509:00:0080.009
3409:00:0080.003
3309:00:0080.003
3209:00:0080.002
3109:00:0080.004
3009:00:0080.0011
2909:00:0080.0012
2809:00:0080.006
2709:00:0080.002
2609:00:0080.009
2509:00:0080.0020
2409:00:0080.001
2309:00:0080.001
2209:00:0080.0017
2109:00:0080.004
2009:00:0080.008
1909:00:0080.001
1809:00:0080.003
1709:00:0080.006
1609:00:0080.001
1509:00:0080.001
1409:00:0080.005
1309:00:0080.002
1209:00:0080.002
1109:00:0080.001
1009:00:0080.001
909:00:0080.004
809:00:0080.001
709:00:0080.002
609:00:0080.001
509:00:0080.009
409:00:0080.0016
309:00:0080.001
209:00:0080.008
109:00:0080.007
009:00:0080.005
Historia Transakcji spółki - GPW
Lp Wolumen Wartość %
78.3044434,765.200.75 %
78.3560947,715.151.04 %
78.401504117,913.602.56 %
78.451561122,460.452.66 %
78.501972154,802.003.36 %
78.551597125,444.352.72 %
78.601548121,672.802.64 %
78.6594274,088.301.61 %
78.7080963,668.301.38 %
78.7551140,241.250.87 %
78.801853146,016.403.17 %
78.851837144,847.453.14 %
78.904166328,697.407.14 %
78.953360265,272.005.76 %
79.005769455,751.009.89 %
79.056027476,434.3510.34 %
79.105161408,235.108.86 %
79.156194490,255.1010.64 %
79.204599364,240.807.91 %
79.252889228,953.254.97 %
79.301411111,892.302.43 %
79.3579362,924.551.37 %
79.4059947,560.601.03 %
79.45124198,597.452.14 %
79.5015312,163.500.26 %
79.5520916,625.950.36 %
79.6022117,591.600.38 %
79.65614,858.650.11 %
79.70685,419.600.12 %
80.0022017,600.000.38 %
Razem:583284606708.45100 %
GPWŚwiatWaluty
 Notowania GPW
WIG135125.6+1.34%17:09
WIG203641.2+1.43%17:09
WIG20 Fut3600.0+1.49%17:04
WIG20USD996.8+1.78%17:15
mWIG409480.1+1.21%17:09
sWIG8031636.6+1.25%17:09
 Notowania Świat
US LargeCap7497.5+0.70%19:34
Nasdaq10029651.8+1.00%19:32
Nikkei63339.1+2.68%8:45
DAX24928.4+1.31%17:31
Ropa WTI95.7-0.63%19:34
Złoto4521.9-0.47%19:34
 Notowania Waluty
EUR/PLN4.23825-0.07%19:34
CHF/PLN4.65396+0.33%19:34
USD/PLN3.64936-0.02%19:34
EUR/USD1.16137-0.05%19:34
GBP/USD1.34478+0.10%19:34
USD/JPY159.119+0.10%19:34
Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
MDIENERGIA 2.45 28.27%
EUROTEL 28.25 22.83%
COMPERIA 5.40 12.97%
FEERUM 15.20 11.36%
PURE 1.94 10.62%
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