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
1233	17:03:01	77.45	35
1232	17:00:00	77.45	11
1231	17:00:00	77.45	2
1230	17:00:00	77.45	2
1229	17:00:00	77.45	2
1228	17:00:00	77.45	2
1227	17:00:00	77.45	1
1226	17:00:00	77.45	23
1225	17:00:00	77.45	43
1224	17:00:00	77.45	26
1223	17:00:00	77.45	2
1222	17:00:00	77.45	2
1221	17:00:00	77.45	2
1220	17:00:00	77.45	2
1219	17:00:00	77.45	48
1218	17:00:00	77.45	59
1217	17:00:00	77.45	87
1216	17:00:00	77.45	24
1215	17:00:00	77.45	23
1214	17:00:00	77.45	19
1213	17:00:00	77.45	14
1212	17:00:00	77.45	13
1211	17:00:00	77.45	12
1210	17:00:00	77.45	13
1209	17:00:00	77.45	14
1208	17:00:00	77.45	51
1207	17:00:00	77.45	93
1206	17:00:00	77.45	11
1205	17:00:00	77.45	13
1204	17:00:00	77.45	108
1203	17:00:00	77.45	88
1202	17:00:00	77.45	55
1201	17:00:00	77.45	67
1200	17:00:00	77.45	17
1199	17:00:00	77.45	16
1198	17:00:00	77.45	18
1197	17:00:00	77.45	89
1196	17:00:00	77.45	47
1195	17:00:00	77.45	46
1194	17:00:00	77.45	39
1193	17:00:00	77.45	107
1192	17:00:00	77.45	12
1191	17:00:00	77.45	8
1190	17:00:00	77.45	96
1189	17:00:00	77.45	59
1188	17:00:00	77.45	3
1187	17:00:00	77.45	9
1186	17:00:00	77.45	32
1185	17:00:00	77.45	4
1184	17:00:00	77.45	39
1183	17:00:00	77.45	1
1182	17:00:00	77.45	32
1181	17:00:00	77.45	81
1180	17:00:00	77.45	11
1179	17:00:00	77.45	27
1178	17:00:00	77.45	35
1177	17:00:00	77.45	13
1176	17:00:00	77.45	2
1175	17:00:00	77.45	1
1174	16:49:45	77.20	18
1173	16:49:45	77.20	42
1172	16:49:45	77.20	90
1171	16:49:43	77.15	30
1170	16:49:29	77.20	7
1169	16:49:29	77.20	1
1168	16:49:29	77.20	42
1167	16:49:29	77.20	68
1166	16:49:28	77.25	14
1165	16:49:28	77.25	43
1164	16:49:28	77.25	59
1163	16:49:28	77.25	49
1162	16:49:28	77.25	39
1161	16:49:28	77.25	20
1160	16:48:34	77.30	33
1159	16:48:34	77.30	7
1158	16:48:34	77.25	56
1157	16:48:34	77.20	16
1156	16:48:34	77.20	4
1155	16:48:34	77.20	59
1154	16:48:34	77.20	121
1153	16:48:30	77.20	1
1152	16:47:45	77.25	1
1151	16:47:45	77.25	10
1150	16:47:45	77.25	78
1149	16:47:45	77.25	12
1148	16:47:30	77.30	57
1147	16:47:30	77.30	64
1146	16:47:30	77.30	62
1145	16:47:30	77.30	4
1144	16:47:20	77.30	66
1143	16:47:15	77.30	60
1142	16:46:29	77.30	25
1141	16:46:29	77.30	8
1140	16:44:54	77.30	38
1139	16:44:54	77.30	4
1138	16:44:53	77.35	62
1137	16:44:53	77.35	16
1136	16:44:53	77.35	2
1135	16:44:53	77.35	1
1134	16:42:20	77.35	46
1133	16:42:20	77.35	46
1132	16:42:20	77.35	59
1131	16:42:18	77.40	6
1130	16:42:18	77.40	10
1129	16:42:18	77.40	118
1128	16:42:18	77.40	56
1127	16:42:18	77.40	62
1126	16:42:18	77.40	62
1125	16:41:41	77.30	7
1124	16:41:41	77.30	53
1123	16:41:40	77.35	67
1122	16:41:40	77.35	57
1121	16:41:40	77.35	65
1120	16:41:40	77.35	49
1119	16:41:40	77.35	51
1118	16:41:40	77.35	27
1117	16:41:40	77.35	113
1116	16:41:40	77.35	7
1115	16:41:40	77.35	68
1114	16:41:40	77.40	56
1113	16:41:40	77.40	51
1112	16:41:29	77.40	56
1111	16:41:28	77.40	80
1110	16:41:28	77.45	59
1109	16:41:28	77.55	25
1108	16:41:28	77.50	59
1107	16:41:28	77.50	60
1106	16:41:28	77.50	30
1105	16:41:28	77.50	28
1104	16:41:27	77.45	17
1103	16:41:27	77.45	61
1102	16:41:27	77.45	60
1101	16:41:27	77.40	47
1100	16:41:27	77.40	44
1099	16:41:27	77.40	16
1098	16:41:27	77.40	7
1097	16:40:46	77.40	1
1096	16:40:42	77.40	71
1095	16:40:42	77.40	21
1094	16:35:56	77.35	10
1093	16:35:56	77.35	50
1092	16:35:56	77.35	9
1091	16:35:56	77.35	34
1090	16:35:56	77.35	60
1089	16:35:56	77.35	11
1088	16:34:51	77.35	57
1087	16:32:36	77.35	39
1086	16:32:36	77.35	60
1085	16:31:35	77.40	1
1084	16:31:35	77.40	2
1083	16:30:50	77.35	61
1082	16:30:47	77.35	61
1081	16:30:47	77.35	39
1080	16:29:34	77.35	27
1079	16:29:34	77.35	1
1078	16:29:34	77.35	58
1077	16:29:34	77.35	106
1076	16:29:34	77.35	44
1075	16:29:34	77.35	56
1074	16:29:06	77.40	48
1073	16:29:06	77.40	38
1072	16:29:06	77.40	19
1071	16:29:06	77.40	48
1070	16:29:06	77.40	53
1069	16:29:06	77.40	50
1068	16:28:32	77.40	24
1067	16:28:32	77.40	10
1066	16:28:32	77.40	60
1065	16:28:32	77.40	27
1064	16:28:07	77.40	46
1063	16:28:07	77.40	10
1062	16:28:07	77.40	34
1061	16:28:07	77.40	50
1060	16:28:06	77.40	34
1059	16:28:06	77.35	56
1058	16:28:06	77.30	14
1057	16:28:06	77.30	11
1056	16:23:56	77.35	20
1055	16:23:56	77.35	38
1054	16:20:04	77.35	32
1053	16:19:59	77.30	18
1052	16:19:59	77.30	39
1051	16:19:59	77.30	56
1050	16:19:59	77.30	63
1049	16:19:59	77.30	117
1048	16:18:56	77.30	25
1047	16:16:05	77.30	44
1046	16:16:05	77.30	67
1045	16:16:05	77.30	65
1044	16:16:05	77.30	1
1043	16:15:28	77.30	61
1042	16:10:28	77.25	8
1041	16:10:28	77.25	25
1040	16:10:28	77.25	42
1039	16:10:28	77.25	2
1038	16:10:19	77.20	48
1037	16:10:19	77.20	44
1036	16:10:19	77.20	6
1035	16:10:19	77.20	57
1034	16:09:17	77.20	1
1033	16:09:17	77.20	1
1032	16:09:17	77.20	47
1031	16:08:47	77.20	1
1030	16:07:59	77.20	70
1029	16:07:39	77.25	3
1028	16:07:12	77.25	1
1027	16:07:01	77.25	12
1026	16:07:01	77.20	48
1025	16:07:01	77.20	4
1024	16:07:01	77.20	1
1023	16:07:01	77.20	57
1022	16:07:01	77.20	60
1021	16:07:01	77.20	87
1020	16:07:01	77.20	61
1019	16:04:02	77.30	8
1018	16:04:02	77.25	49
1017	16:04:02	77.25	44
1016	16:04:02	77.25	2
1015	16:03:45	77.25	60
1014	16:03:45	77.20	39
1013	16:02:54	77.20	56
1012	16:02:54	77.20	35
1011	16:02:54	77.20	55
1010	16:01:26	77.20	1
1009	16:00:25	77.20	90
1008	16:00:25	77.20	10
1007	16:00:16	77.20	50
1006	16:00:15	77.20	5
1005	16:00:15	77.20	48
1004	16:00:15	77.20	56
1003	16:00:15	77.20	3
1002	15:59:25	77.25	48
1001	15:59:25	77.25	62
1000	15:59:25	77.25	95
999	15:59:25	77.25	8
998	15:59:25	77.25	57
997	15:59:25	77.25	5
996	15:58:57	77.30	58
995	15:58:57	77.30	9
994	15:58:57	77.30	115
993	15:58:57	77.35	7
992	15:58:57	77.35	48
991	15:58:57	77.35	152
990	15:58:57	77.35	68
989	15:58:57	77.35	4
988	15:58:57	77.35	57
987	15:58:57	77.35	47
986	15:58:57	77.35	39
985	15:58:57	77.35	11
984	15:57:03	77.40	54
983	15:57:03	77.45	14
982	15:55:30	77.35	1
981	15:55:30	77.35	1
980	15:54:22	77.40	2
979	15:54:22	77.40	37
978	15:54:22	77.40	24
977	15:54:22	77.40	46
976	15:52:25	77.40	58
975	15:52:25	77.35	62
974	15:52:25	77.35	38
973	15:52:01	77.35	19
972	15:51:58	77.40	6
971	15:51:58	77.40	6
970	15:51:58	77.40	56
969	15:51:58	77.40	117
968	15:51:58	77.40	81
967	15:51:58	77.40	26
966	15:51:58	77.40	8
965	15:51:58	77.40	115
964	15:51:58	77.40	57
963	15:51:58	77.40	61
962	15:50:14	77.45	1
961	15:50:14	77.45	60
960	15:50:12	77.40	35
959	15:49:05	77.40	68
958	15:49:05	77.40	53
957	15:49:05	77.40	5
956	15:46:53	77.30	40
955	15:46:53	77.30	3
954	15:46:14	77.35	61
953	15:46:14	77.35	18
952	15:46:14	77.35	73
951	15:46:14	77.35	5
950	15:45:16	77.40	1
949	15:45:16	77.40	9
948	15:45:16	77.40	23
947	15:45:16	77.40	3
946	15:45:16	77.40	7
945	15:45:01	77.45	56
944	15:45:01	77.40	5
943	15:45:01	77.40	25
942	15:44:47	77.45	6
941	15:44:47	77.45	60
940	15:36:57	77.50	1
939	15:36:05	77.40	16
938	15:36:05	77.40	34
937	15:35:53	77.40	32
936	15:35:53	77.40	40
935	15:35:53	77.40	10
934	15:35:53	77.45	58
933	15:35:46	77.50	21
932	15:35:46	77.45	41
931	15:35:46	77.45	9
930	15:35:20	77.45	72
929	15:35:20	77.45	8
928	15:35:20	77.45	6
927	15:34:43	77.45	54
926	15:34:41	77.50	40
925	15:34:41	77.50	91
924	15:34:41	77.50	91
923	15:34:41	77.50	5
922	15:34:41	77.50	68
921	15:34:41	77.55	58
920	15:34:41	77.55	26
919	15:34:41	77.55	99
918	15:34:41	77.55	77
917	15:34:41	77.55	13
916	15:34:41	77.55	62
915	15:33:20	77.60	57
914	15:33:20	77.60	50
913	15:33:14	77.60	60
912	15:33:12	77.60	61
911	15:33:12	77.60	100
910	15:33:12	77.60	69
909	15:33:12	77.60	2
908	15:33:12	77.60	50
907	15:33:05	77.60	5
906	15:32:01	77.60	48
905	15:31:07	77.60	70
904	15:30:10	77.55	59
903	15:30:10	77.55	53
902	15:30:10	77.55	33
901	15:29:18	77.55	7
900	15:28:02	77.55	50
899	15:27:46	77.55	34
898	15:27:46	77.55	117
897	15:27:46	77.55	57
896	15:27:24	77.60	116
895	15:27:24	77.60	25
894	15:27:24	77.60	60
893	15:27:24	77.60	62
892	15:27:24	77.65	56
891	15:27:16	77.60	1
890	15:27:13	77.60	100
889	15:26:16	77.55	85
888	15:26:11	77.55	50
887	15:26:11	77.55	8
886	15:26:11	77.55	92
885	15:26:11	77.55	39
884	15:24:48	77.55	56
883	15:23:48	77.60	1
882	15:23:48	77.60	2
881	15:22:49	77.55	56
880	15:22:49	77.55	57
879	15:22:00	77.60	5
878	15:22:00	77.55	25
877	15:22:00	77.55	56
876	15:20:46	77.55	2
875	15:20:46	77.50	60
874	15:20:46	77.50	58
873	15:20:46	77.50	62
872	15:20:46	77.50	84
871	15:20:46	77.50	7
870	15:20:46	77.55	60
869	15:20:42	77.60	16
868	15:20:42	77.60	80
867	15:20:42	77.55	40
866	15:20:42	77.55	12
865	15:20:42	77.50	116
864	15:20:42	77.50	100
863	15:20:42	77.50	23
862	15:20:42	77.45	43
861	15:19:29	77.40	43
860	15:19:28	77.40	59
859	15:19:28	77.45	3
858	15:19:28	77.45	21
857	15:19:19	77.50	5
856	15:16:17	77.40	24
855	15:16:17	77.40	33
854	15:16:00	77.35	59
853	15:16:00	77.35	62
852	15:16:00	77.30	47
851	15:16:00	77.30	60
850	15:15:16	77.35	1
849	15:14:44	77.30	59
848	15:14:44	77.30	24
847	15:14:44	77.30	60
846	15:14:44	77.30	118
845	15:14:44	77.30	67
844	15:14:44	77.30	56
843	15:14:39	77.35	60
842	15:13:02	77.40	67
841	15:12:35	77.35	103
840	15:11:01	77.35	30
839	15:10:13	77.35	62
838	15:10:13	77.35	8
837	15:09:57	77.35	4
836	15:09:57	77.35	44
835	15:09:57	77.35	10
834	15:09:38	77.30	100
833	15:09:18	77.25	49
832	15:09:17	77.35	3
831	15:09:17	77.35	73
830	15:09:17	77.30	72
829	15:09:17	77.30	31
828	15:09:17	77.30	26
827	15:09:17	77.30	59
826	15:09:17	77.30	58
825	15:09:16	77.35	62
824	15:09:16	77.35	83
823	15:09:16	77.40	17
822	15:09:16	77.40	56
821	15:09:16	77.30	56
820	15:09:16	77.30	29
819	15:09:16	77.30	108
818	15:09:16	77.30	57
817	15:09:16	77.30	3
816	15:09:16	77.30	46
815	15:09:16	77.30	64
814	15:09:16	77.35	29
813	15:09:16	77.35	266
812	15:09:16	77.35	73
811	15:09:16	77.35	61
810	15:09:16	77.35	115
809	15:09:16	77.35	57
808	15:09:16	77.35	103
807	15:08:20	77.40	36
806	15:08:20	77.40	40
805	15:08:20	77.40	40
804	15:08:20	77.35	40
803	15:08:20	77.35	22
802	15:08:20	77.35	97
801	15:07:33	77.35	64
800	15:07:33	77.35	27
799	15:07:30	77.35	103
798	15:07:30	77.35	50
797	15:07:30	77.35	62
796	15:07:30	77.35	61
795	15:07:30	77.25	17
794	15:07:30	77.20	231
793	15:07:30	77.20	52
792	15:07:30	77.20	200
791	15:07:30	77.20	787
790	15:07:29	77.20	61
789	15:06:33	77.20	11
788	15:06:29	77.15	25
787	15:06:29	77.15	75
786	15:03:07	77.20	9
785	15:03:07	77.15	67
784	15:03:07	77.15	33
783	15:02:58	77.20	9
782	15:02:53	77.15	45
781	15:02:53	77.15	11
780	15:02:51	77.15	14
779	15:02:51	77.15	50
778	15:02:51	77.15	34
777	15:02:50	77.15	57
776	15:01:34	77.15	9
775	15:01:34	77.15	63
774	15:01:34	77.10	56
773	15:01:34	77.10	100
772	14:59:50	77.05	20
771	14:59:50	77.05	7
770	14:59:50	77.05	9
769	14:56:14	77.05	40
768	14:56:14	77.05	55
767	14:56:14	77.05	1
766	14:52:32	77.00	12
765	14:51:07	77.00	44
764	14:50:51	77.00	56
763	14:50:10	77.00	55
762	14:50:10	77.00	13
761	14:49:41	77.00	40
760	14:49:41	77.00	5
759	14:49:41	77.00	42
758	14:48:08	77.00	1
757	14:48:08	77.00	13
756	14:46:45	77.00	40
755	14:46:45	77.00	72
754	14:46:44	76.95	5
753	14:45:59	77.00	25
752	14:45:59	77.00	27
751	14:45:58	77.00	5
750	14:45:58	77.00	26
749	14:45:58	77.00	10
748	14:45:56	77.00	12
747	14:45:56	77.00	10
746	14:45:56	77.00	21
745	14:45:56	77.00	7
744	14:45:56	77.00	27
743	14:45:56	77.00	27
742	14:38:51	77.00	1
741	14:38:51	77.00	9
740	14:38:34	77.10	4
739	14:37:06	77.00	38
738	14:37:06	77.00	57
737	14:37:06	77.05	63
736	14:37:06	77.05	53
735	14:37:06	77.00	73
734	14:37:06	77.00	6
733	14:37:06	77.00	57
732	14:37:06	77.05	117
731	14:37:06	77.05	26
730	14:37:06	77.05	57
729	14:37:06	77.05	51
728	14:37:06	77.05	56
727	14:37:06	77.05	63
726	14:37:06	77.05	89
725	14:37:06	77.05	25
724	14:33:46	77.15	99
723	14:32:14	77.15	1
722	14:30:37	77.05	57
721	14:30:37	77.05	50
720	14:30:37	77.05	57
719	14:30:37	77.05	200
718	14:30:19	77.00	100
717	14:30:19	77.00	35
716	14:30:19	77.00	40
715	14:25:16	76.95	50
714	14:25:16	76.95	60
713	14:25:07	76.95	40
712	14:24:23	77.00	1
711	14:24:23	77.00	9
710	14:23:47	76.90	60
709	14:23:47	76.90	4
708	14:23:47	76.90	59
707	14:23:47	76.90	146
706	14:23:47	76.90	91
705	14:23:47	76.90	40
704	14:22:54	76.95	15
703	14:22:54	76.95	20
702	14:22:10	77.00	110
701	14:22:10	77.00	122
700	14:22:10	77.00	56
699	14:22:10	77.00	56
698	14:22:10	77.00	59
697	14:22:10	77.00	37
696	14:22:10	77.00	23
695	14:21:25	77.05	7
694	14:21:25	77.05	52
693	14:21:24	77.10	11
692	14:21:24	77.05	12
691	14:21:24	77.05	118
690	14:21:24	77.05	5
689	14:21:24	77.10	4
688	14:21:24	77.10	25
687	14:21:24	77.10	60
686	14:21:24	77.10	82
685	14:21:24	77.10	8
684	14:21:24	77.10	9
683	14:20:27	77.10	92
682	14:16:47	77.15	35
681	14:16:06	77.15	6
680	14:16:03	77.10	5
679	14:13:29	77.10	5
678	14:13:08	77.10	50
677	14:13:08	77.10	78
676	14:13:08	77.10	40
675	14:13:08	77.10	115
674	14:11:55	77.10	1
673	14:11:55	77.10	1
672	14:11:53	77.10	5
671	14:10:43	77.05	26
670	14:09:37	77.05	2
669	14:09:36	77.15	1
668	14:09:29	77.10	2
667	14:09:29	77.10	56
666	14:09:29	77.05	31
665	14:09:29	77.05	7
664	14:09:29	77.10	57
663	14:09:29	77.10	57
662	14:09:29	77.10	72
661	14:09:29	77.10	102
660	14:09:29	77.10	1
659	14:09:29	77.10	2
658	14:07:00	77.20	7
657	14:06:36	77.20	23
656	14:06:34	77.20	93
655	14:06:34	77.15	3
654	14:06:34	77.15	76
653	14:06:34	77.15	200
652	14:06:34	77.15	27
651	14:04:52	77.15	10
650	14:04:27	77.15	1
649	14:01:39	77.15	1
648	14:01:37	77.15	1
647	13:57:12	77.10	14
646	13:57:12	77.00	49
645	13:57:12	77.00	200
644	13:57:12	77.00	169
643	13:52:02	77.00	32
642	13:52:02	77.00	35
641	13:52:01	76.95	40
640	13:52:01	76.95	151
639	13:51:54	76.95	3
638	13:48:08	76.90	32
637	13:48:08	76.90	8
636	13:47:42	76.90	100
635	13:47:27	76.85	100
634	13:47:27	76.85	40
633	13:47:27	76.85	100
632	13:47:27	76.85	40
631	13:43:49	76.80	40
630	13:43:49	76.80	16
629	13:43:49	76.80	84
628	13:38:54	76.80	6
627	13:38:16	76.80	70
626	13:38:16	76.80	37
625	13:36:50	76.80	3
624	13:36:39	76.80	10
623	13:36:39	76.80	56
622	13:36:39	76.80	71
621	13:36:39	76.80	61
620	13:36:39	76.80	14
619	13:36:39	76.80	40
618	13:36:39	76.80	56
617	13:36:24	76.85	15
616	13:36:24	76.85	25
615	13:28:18	76.85	20
614	13:26:23	76.85	5
613	13:14:18	76.85	3
612	13:10:31	76.80	1
611	13:10:31	76.80	60
610	13:09:32	76.80	40
609	13:09:23	76.80	1
608	13:09:14	76.75	36
607	13:09:14	76.75	1
606	13:09:14	76.75	17
605	13:07:03	76.80	66
604	13:07:03	76.85	40
603	13:07:03	76.85	70
602	13:07:03	76.85	3
601	13:07:03	76.85	26
600	13:06:43	76.85	40
599	13:06:38	76.90	5
598	13:06:38	76.90	40
597	13:06:38	76.90	48
596	13:01:12	76.90	37
595	13:01:12	76.90	90
594	13:01:12	76.90	1
593	13:00:47	76.90	4
592	12:59:47	76.85	88
591	12:59:47	76.85	55
590	12:59:47	76.85	57
589	12:59:38	76.90	45
588	12:59:14	76.95	20
587	12:59:06	76.95	5
586	12:59:06	76.95	1
585	12:59:03	76.95	1
584	12:58:31	76.90	43
583	12:58:31	76.90	37
582	12:58:31	76.90	27
581	12:58:31	76.90	6
580	12:58:31	76.90	43
579	12:58:31	76.90	50
578	12:58:31	76.90	50
577	12:57:06	76.95	19
576	12:55:53	76.90	91
575	12:55:53	76.90	109
574	12:53:51	76.95	40
573	12:53:51	76.95	57
572	12:53:50	76.80	584
571	12:53:50	76.80	40
570	12:53:50	76.80	127
569	12:53:50	76.80	197
568	12:53:50	76.80	57
567	12:53:50	76.85	61
566	12:53:50	76.85	7
565	12:53:50	76.85	64
564	12:53:50	76.90	56
563	12:53:50	76.90	15
562	12:53:50	76.90	24
561	12:53:50	76.90	11
560	12:53:50	76.90	58
559	12:53:50	76.90	47
558	12:53:50	76.90	40
557	12:51:54	76.95	50
556	12:51:26	76.95	50
555	12:47:17	76.95	99
554	12:46:11	76.95	1
553	12:45:43	76.90	5
552	12:45:43	76.90	6
551	12:45:43	76.90	23
550	12:45:43	76.90	35
549	12:45:43	76.90	65
548	12:44:46	76.95	11
547	12:44:46	76.95	95
546	12:44:46	76.95	58
545	12:44:46	76.95	3
544	12:44:46	76.95	9
543	12:44:46	76.95	50
542	12:44:46	76.95	38
541	12:43:43	76.95	2
540	12:39:17	76.95	5
539	12:37:39	77.00	3
538	12:36:53	76.95	19
537	12:36:52	76.95	40
536	12:36:52	76.95	50
535	12:36:52	76.95	50
534	12:36:52	76.90	120
533	12:36:52	76.90	50
532	12:36:52	76.90	41
531	12:36:52	76.90	6
530	12:35:01	76.90	1
529	12:34:21	76.90	1
528	12:34:07	76.85	5
527	12:34:07	76.85	17
526	12:34:02	76.90	1
525	12:34:02	76.85	50
524	12:33:57	76.85	9
523	12:33:57	76.85	2
522	12:33:57	76.85	3
521	12:33:57	76.85	7
520	12:33:56	76.90	50
519	12:33:56	76.90	32
518	12:33:56	76.90	58
517	12:33:56	76.90	50
516	12:32:41	76.95	50
515	12:32:38	76.95	5
514	12:32:38	76.95	50
513	12:32:28	76.90	50
512	12:32:26	76.90	50
511	12:31:55	76.90	39
510	12:31:55	76.90	1
509	12:28:51	76.90	40
508	12:28:51	76.90	4
507	12:28:51	76.90	55
506	12:28:51	76.90	195
505	12:27:08	76.90	1
504	12:27:08	76.90	3
503	12:24:26	76.85	15
502	12:23:56	76.85	34
501	12:19:23	76.90	1
500	12:17:51	76.90	40
499	12:17:51	76.90	30
498	12:17:51	76.90	10
497	12:14:25	76.75	20
496	12:14:25	76.75	5
495	12:14:25	76.75	10
494	12:11:09	76.90	1
493	12:08:39	76.90	1
492	11:59:45	76.85	40
491	11:59:45	76.85	14
490	11:59:45	76.85	18
489	11:59:23	76.85	39
488	11:59:23	76.85	19
487	11:59:23	76.85	7
486	11:59:23	76.85	10
485	11:59:23	76.90	57
484	11:58:13	76.90	5
483	11:56:15	76.90	6
482	11:55:38	76.95	1
481	11:54:02	76.95	1
480	11:53:08	76.90	9
479	11:53:08	76.90	33
478	11:53:08	76.90	1
477	11:51:08	77.00	10
476	11:48:16	77.00	23
475	11:48:16	76.95	36
474	11:48:16	76.95	36
473	11:48:16	76.95	39
472	11:48:16	76.95	56
471	11:48:16	76.95	5
470	11:48:16	77.00	71
469	11:48:16	77.00	53
468	11:45:22	77.10	1
467	11:44:19	77.10	1
466	11:44:19	77.10	39
465	11:44:06	77.00	1
464	11:43:47	77.00	2
463	11:43:28	77.00	58
462	11:43:28	77.05	58
461	11:43:28	77.10	1
460	11:43:28	77.05	58
459	11:43:28	77.00	40
458	11:43:28	77.05	49
457	11:43:28	77.05	30
456	11:43:28	77.05	100
455	11:43:28	77.00	56
454	11:43:28	77.00	31
453	11:43:28	77.00	27
452	11:43:28	77.00	58
451	11:43:28	77.00	31
450	11:43:28	77.00	9
449	11:43:28	77.00	10
448	11:43:28	77.00	30
447	11:43:28	77.00	1
446	11:43:28	77.00	34
445	11:43:16	77.05	7
444	11:43:16	77.05	40
443	11:43:16	77.05	3
442	11:43:00	77.05	92
441	11:39:08	77.10	34
440	11:39:08	77.10	25
439	11:38:19	77.10	1
438	11:38:19	77.10	23
437	11:37:54	77.10	18
436	11:37:54	77.10	61
435	11:37:54	77.10	40
434	11:37:54	77.10	81
433	11:35:26	77.15	8
432	11:34:46	77.15	8
431	11:34:46	77.10	152
430	11:34:46	77.10	8
429	11:34:46	77.15	40
428	11:30:20	77.15	147
427	11:30:20	77.10	100
426	11:30:11	77.20	10
425	11:30:05	77.10	6
424	11:30:05	77.10	462
423	11:30:05	77.10	96
422	11:30:05	77.10	76
421	11:30:05	77.10	160
420	11:29:45	77.25	18
419	11:29:45	77.25	40
418	11:29:45	77.25	70
417	11:29:45	77.15	410
416	11:29:45	77.15	500
415	11:29:45	77.10	69
414	11:29:45	77.10	40
413	11:29:45	77.10	240
412	11:29:45	77.05	106
411	11:29:45	77.00	16
410	11:29:45	77.00	1
409	11:29:45	77.05	13
408	11:29:45	77.05	1
407	11:29:01	77.05	72
406	11:29:01	77.05	1
405	11:29:01	77.10	7
404	11:29:01	77.10	71
403	11:29:01	77.10	5
402	11:29:01	77.10	71
401	11:29:01	77.10	2
400	11:29:01	77.10	200
399	11:29:01	77.10	260
398	11:29:01	77.10	740
397	11:29:01	77.10	5
396	11:29:01	77.10	5
395	11:28:32	77.15	3
394	11:22:21	77.10	1
393	11:21:37	77.15	60
392	11:21:37	77.15	27
391	11:20:56	77.15	54
390	11:20:56	77.15	6
389	11:20:56	77.15	40
388	11:19:12	77.20	100
387	11:16:11	77.30	5
386	11:15:03	77.20	7
385	11:14:03	77.20	59
384	11:14:03	77.20	18
383	11:14:03	77.20	12
382	11:14:03	77.20	30
381	11:13:45	77.20	2
380	11:13:45	77.20	1
379	11:12:28	77.20	7
378	11:12:28	77.20	84
377	11:12:27	77.25	84
376	11:11:42	77.20	57
375	11:11:42	77.20	62
374	11:11:42	77.20	62
373	11:11:42	77.20	87
372	11:11:42	77.20	4
371	11:11:42	77.20	66
370	11:11:42	77.15	50
369	11:08:37	77.15	19
368	11:08:37	77.15	31
367	11:08:03	77.20	2
366	11:06:43	77.15	1
365	11:06:43	77.15	7
364	11:06:24	77.20	1
363	11:06:24	77.20	1
362	11:05:42	77.15	17
361	11:05:42	77.15	33
360	11:04:10	77.15	7
359	11:04:10	77.15	10
358	11:04:10	77.15	3
357	11:01:25	77.20	2
356	11:01:25	77.20	9
355	11:01:25	77.20	53
354	11:01:25	77.20	7
353	11:01:25	77.20	10
352	11:01:11	77.25	40
351	11:01:01	77.25	57
350	11:01:01	77.25	6
349	11:01:01	77.25	52
348	11:01:01	77.25	5
347	11:01:01	77.25	20
346	11:00:11	77.25	14
345	11:00:11	77.25	97
344	11:00:11	77.25	6
343	11:00:11	77.25	65
342	11:00:11	77.25	18
341	10:59:27	77.25	22
340	10:59:27	77.25	48
339	10:56:16	77.30	11
338	10:56:16	77.30	100
337	10:52:21	77.25	16
336	10:52:21	77.25	26
335	10:52:21	77.25	70
334	10:52:20	77.20	80
333	10:52:20	77.15	70
332	10:51:58	77.20	71
331	10:51:58	77.20	1
330	10:51:58	77.20	3
329	10:51:48	77.25	45
328	10:51:48	77.25	4
327	10:51:48	77.25	26
326	10:49:19	77.30	1
325	10:49:16	77.30	65
324	10:49:16	77.30	49
323	10:49:09	77.25	1
322	10:47:48	77.30	1
321	10:46:58	77.25	5
320	10:46:05	77.40	10
319	10:45:13	77.30	61
318	10:45:13	77.30	30
317	10:44:02	77.30	10
316	10:42:33	77.30	170
315	10:42:23	77.25	1
314	10:42:17	77.25	20
313	10:42:16	77.25	3
312	10:41:52	77.30	27
311	10:41:52	77.30	100
310	10:41:34	77.30	41
309	10:41:34	77.30	20
308	10:41:06	77.35	3
307	10:41:06	77.40	40
306	10:41:06	77.40	71
305	10:41:06	77.40	70
304	10:41:06	77.40	37
303	10:40:07	77.40	50
302	10:37:12	77.40	10
301	10:37:12	77.40	40
300	10:34:47	77.45	1
299	10:34:47	77.45	50
298	10:34:47	77.40	100
297	10:34:33	77.30	2
296	10:33:01	77.40	4
295	10:33:01	77.40	10
294	10:33:01	77.40	48
293	10:33:01	77.40	16
292	10:33:01	77.40	1
291	10:33:01	77.45	48
290	10:33:01	77.45	68
289	10:32:54	77.50	10
288	10:30:44	77.45	1
287	10:30:44	77.45	1
286	10:30:44	77.45	9
285	10:30:44	77.45	41
284	10:30:31	77.55	20
283	10:27:15	77.55	39
282	10:27:15	77.55	1
281	10:26:21	77.55	15
280	10:26:21	77.55	45
279	10:26:07	77.55	1
278	10:26:07	77.55	5
277	10:25:33	77.35	4
276	10:24:11	77.50	12
275	10:24:11	77.50	40
274	10:24:11	77.50	12
273	10:23:30	77.60	60
272	10:23:30	77.65	40
271	10:23:30	77.65	6
270	10:23:28	77.75	2
269	10:23:22	77.70	6
268	10:23:22	77.70	60
267	10:23:22	77.75	70
266	10:23:19	77.75	40
265	10:23:19	77.75	5
264	10:23:19	77.80	25
263	10:23:19	77.85	49
262	10:23:19	77.80	40
261	10:23:19	77.75	60
260	10:23:19	77.85	40
259	10:23:19	77.80	100
258	10:23:19	77.75	40
257	10:23:19	77.60	62
256	10:23:19	77.65	100
255	10:23:19	77.70	10
254	10:23:19	77.75	74
253	10:23:19	77.75	40
252	10:23:19	77.75	3
251	10:23:19	77.75	11
250	10:23:16	77.80	73
249	10:23:16	77.80	13
248	10:23:16	77.80	3
247	10:23:16	77.80	47
246	10:23:15	77.75	1
245	10:23:15	77.80	48
244	10:23:15	77.85	70
243	10:23:15	77.85	14
242	10:20:35	78.05	9
241	10:20:07	77.90	37
240	10:20:07	77.90	9
239	10:17:09	78.10	1
238	10:16:25	78.10	1
237	10:14:35	78.00	45
236	10:14:16	78.00	20
235	10:13:42	78.00	7
234	10:13:42	78.00	8
233	10:12:39	78.00	2
232	10:12:36	78.10	1
231	10:11:51	78.05	10
230	10:10:28	78.00	3
229	10:08:36	78.00	69
228	10:08:36	78.05	39
227	10:08:36	78.05	1
226	10:08:36	77.95	98
225	10:08:03	77.90	1
224	10:08:03	77.95	3
223	10:08:03	77.95	2
222	10:08:03	78.00	40
221	10:08:03	78.00	8
220	10:08:03	78.00	2
219	10:08:03	78.00	67
218	10:08:03	78.00	59
217	10:08:03	78.00	7
216	10:08:03	78.00	1
215	10:06:13	78.05	20
214	10:06:13	78.05	15
213	10:06:13	78.05	64
212	10:06:13	78.05	60
211	10:06:13	78.05	40
210	10:06:13	78.05	16
209	10:06:13	78.05	65
208	10:06:13	78.05	19
207	10:06:00	78.10	2
206	10:03:05	78.10	16
205	10:03:05	78.10	59
204	10:02:32	78.15	72
203	10:02:32	78.10	100
202	10:02:32	78.10	40
201	10:02:32	78.10	8
200	10:02:32	78.10	10
199	10:02:32	78.15	115
198	10:02:32	78.15	72
197	10:02:32	78.15	56
196	10:02:32	78.15	16
195	10:02:32	78.15	90
194	09:59:09	78.35	9
193	09:58:14	78.35	1
192	09:57:33	78.35	1
191	09:57:00	78.45	1
190	09:57:00	78.45	1
189	09:56:53	78.45	1
188	09:56:45	78.45	1
187	09:56:11	78.20	56
186	09:56:11	78.20	100
185	09:56:02	78.10	16
184	09:56:02	78.10	3
183	09:56:02	78.10	100
182	09:56:02	78.10	59
181	09:56:02	78.15	100
180	09:56:02	78.15	58
179	09:56:02	78.15	16
178	09:56:02	78.15	10
177	09:55:41	78.35	1
176	09:55:41	78.35	3
175	09:53:44	78.15	60
174	09:53:44	78.15	40
173	09:53:17	78.35	3
172	09:51:50	78.35	4
171	09:51:50	78.35	5
170	09:50:56	78.35	45
169	09:50:13	78.35	1
168	09:48:51	78.20	30
167	09:48:51	78.15	37
166	09:48:51	78.10	40
165	09:48:51	78.10	50
164	09:46:49	78.15	1
163	09:45:03	78.15	1
162	09:43:40	78.15	8
161	09:42:02	77.95	2
160	09:41:18	78.15	1
159	09:41:17	78.15	8
158	09:41:17	78.15	16
157	09:41:07	78.15	4
156	09:41:07	78.15	1
155	09:40:00	78.00	16
154	09:40:00	78.00	36
153	09:39:13	78.00	4
152	09:39:13	78.00	16
151	09:39:12	78.00	7
150	09:36:42	77.95	5
149	09:36:30	77.85	58
148	09:36:30	77.85	56
147	09:36:30	77.90	24
146	09:36:30	77.90	34
145	09:35:06	77.90	1
144	09:35:06	77.85	37
143	09:35:05	77.80	6
142	09:35:05	77.80	26
141	09:35:05	77.80	40
140	09:35:05	77.80	33
139	09:35:05	77.80	67
138	09:34:48	77.80	40
137	09:34:48	77.75	50
136	09:34:48	77.75	50
135	09:34:48	77.80	40
134	09:34:45	77.85	30
133	09:34:45	77.85	5
132	09:33:38	77.85	40
131	09:32:44	77.85	1
130	09:32:44	77.85	12
129	09:32:20	77.80	74
128	09:32:20	77.80	66
127	09:32:12	77.80	100
126	09:32:06	77.70	2
125	09:32:06	77.70	56
124	09:32:06	77.75	74
123	09:32:06	77.75	23
122	09:32:06	77.85	100
121	09:32:00	77.80	4
120	09:32:00	77.80	1
119	09:32:00	77.80	95
118	09:32:00	77.75	58
117	09:32:00	77.80	100
116	09:32:00	77.80	65
115	09:32:00	77.80	24
114	09:32:00	77.85	59
113	09:32:00	77.90	100
112	09:32:00	77.95	65
111	09:32:00	78.00	7
110	09:32:00	77.95	58
109	09:32:00	77.95	35
108	09:31:50	77.85	55
107	09:31:50	77.85	3
106	09:31:50	77.90	58
105	09:31:50	77.85	58
104	09:31:50	77.90	87
103	09:31:50	77.95	35
102	09:31:50	77.95	21
101	09:31:49	77.90	72
100	09:31:49	77.90	35
99	09:31:49	77.90	31
98	09:31:47	77.80	100
97	09:31:03	77.80	2
96	09:31:03	77.80	40
95	09:30:32	77.80	2
94	09:30:23	77.80	5
93	09:30:23	77.80	58
92	09:30:23	77.80	25
91	09:30:23	77.80	12
90	09:30:07	77.80	22
89	09:28:31	77.80	1
88	09:27:48	77.80	1
87	09:26:40	77.80	3
86	09:26:31	77.55	2
85	09:24:36	77.80	1
84	09:24:36	77.80	10
83	09:24:21	77.60	200
82	09:23:43	77.65	40
81	09:23:43	77.65	15
80	09:23:43	77.65	61
79	09:23:43	77.65	2
78	09:20:22	77.65	4
77	09:20:12	77.60	67
76	09:20:10	77.65	10
75	09:20:10	77.65	47
74	09:20:10	77.65	33
73	09:20:08	77.70	100
72	09:20:08	77.70	63
71	09:20:08	77.75	56
70	09:20:08	77.75	116
69	09:20:08	77.75	10
68	09:20:08	77.75	16
67	09:20:08	77.75	59
66	09:18:43	77.95	1
65	09:18:28	77.95	3
64	09:17:59	77.90	5
63	09:17:59	77.90	20
62	09:17:22	77.90	5
61	09:17:12	77.80	14
60	09:17:12	77.80	10
59	09:16:04	77.90	1
58	09:16:04	77.90	7
57	09:15:21	77.60	16
56	09:15:21	77.60	3
55	09:15:21	77.60	17
54	09:15:21	77.60	40
53	09:15:21	77.60	25
52	09:15:21	77.60	19
51	09:15:00	77.45	16
50	09:15:00	77.45	15
49	09:15:00	77.45	50
48	09:15:00	77.45	764
47	09:15:00	77.45	23
46	09:14:57	77.45	1
45	09:11:59	77.25	20
44	09:11:33	77.25	3
43	09:11:33	77.25	2
42	09:09:55	77.45	15
41	09:08:17	77.45	1
40	09:08:17	77.45	2
39	09:06:47	77.25	14
38	09:05:47	77.55	4
37	09:05:28	77.25	1
36	09:05:28	77.25	2
35	09:02:59	77.25	38
34	09:02:59	77.30	47
33	09:02:59	77.30	57
32	09:02:59	77.30	65
31	09:01:58	77.30	1
30	09:01:58	77.30	2
29	09:01:27	77.30	3
28	09:01:15	77.60	6
27	09:01:15	77.50	47
26	09:01:15	77.50	47
25	09:00:03	77.50	78
24	09:00:03	77.50	5
23	09:00:02	77.20	7
22	09:00:02	77.20	5
21	09:00:00	77.20	3
20	09:00:00	77.20	5
19	09:00:00	77.20	5
18	09:00:00	77.20	10
17	09:00:00	77.20	1
16	09:00:00	77.20	25
15	09:00:00	77.20	1
14	09:00:00	77.20	1
13	09:00:00	77.20	10
12	09:00:00	77.20	6
11	09:00:00	77.20	2
10	09:00:00	77.20	17
9	09:00:00	77.20	3
8	09:00:00	77.20	5
7	09:00:00	77.20	3
6	09:00:00	77.20	1
5	09:00:00	77.20	1
4	09:00:00	77.20	3
3	09:00:00	77.20	5
2	09:00:00	77.20	2
1	09:00:00	77.20	1
0	09:00:00	77.20	1

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
76.75	89	6,830.75	0.18 %
76.80	1737	133,401.60	3.44 %
76.85	1148	88,223.80	2.27 %
76.90	2693	207,091.70	5.34 %
76.95	1436	110,500.20	2.85 %
77.00	2529	194,733.00	5.02 %
77.05	1986	153,021.30	3.94 %
77.10	4215	324,976.50	8.38 %
77.15	2525	194,803.75	5.02 %
77.20	4024	310,652.80	8.01 %
77.25	1929	149,015.25	3.84 %
77.30	3370	260,501.00	6.72 %
77.35	4277	330,825.95	8.53 %
77.40	3360	260,064.00	6.70 %
77.45	3626	280,833.70	7.24 %
77.50	1260	97,650.00	2.52 %
77.55	1540	119,427.00	3.08 %
77.60	1555	120,668.00	3.11 %
77.65	414	32,147.10	0.83 %
77.70	297	23,076.90	0.59 %
77.75	858	66,709.50	1.72 %
77.80	1436	111,720.80	2.88 %
77.85	687	53,482.95	1.38 %
77.90	527	41,053.30	1.06 %
77.95	328	25,567.60	0.66 %
78.00	424	33,072.00	0.85 %
78.05	358	27,941.90	0.72 %
78.10	506	39,518.60	1.02 %
78.15	782	61,113.30	1.58 %
78.20	186	14,545.20	0.37 %
78.35	73	5,719.55	0.15 %
78.45	4	313.80	0.01 %
Razem:	50179	3879202.8	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	131420.2	-0.99%	04-23
WIG20	3578.8	-1.02%	04-23
WIG20 Fut	3555.0	-1.03%	04-23
WIG20USD	988.3	-1.01%	04-23
mWIG40	9033.5	-1.10%	04-23
sWIG80	31222.3	-0.22%	04-23

Notowania Świat
DJ30	49310.3	-0.36%	04-23
NDX100	26782.6	-0.57%	04-23
Nikkei	59140.2	-0.75%	04-23
DAX	24155.5	-0.16%	04-23
Ropa WTI	97.0	+1.25%	1:22
Złoto	4690.3	-0.09%	1:23

Notowania Waluty
EUR/PLN	4.24407	+0.03%	1:23
CHF/PLN	4.61853	+0.02%	1:23
USD/PLN	3.63266	+0.05%	1:23
EUR/USD	1.16831	-0.02%	1:23
GBP/USD	1.34646	-0.04%	1:23
USD/JPY	159.731	+0.04%	1:23

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
CAPITAL	2.32	26.78%
MERCOR	14.35	13.89%
MOVIEGAMES	8.05	11.03%
IMPERA	1.98	10.00%
OPTEAM	4.22	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
HYDROTOR	15.00	-11.50%
EUCO	0.56	-10.48%
ARCTIC	7.30	-8.29%
DGA	26.80	-6.94%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		39 Spółek
Spada:		200 Spółek
Obrót:		2,277,442,710 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