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 - GRX
Lp Czas Kurs Wolumen
68217:00:001.76950
68117:00:001.765379
68017:00:001.764
67917:00:001.763000
67817:00:001.762480
67717:00:001.761000
67617:00:001.761657
67517:00:001.7640
67417:00:001.76460
67317:00:001.76662
67217:00:001.761766
67117:00:001.763442
67017:00:001.762400
66917:00:001.76100
66817:00:001.76900
66717:00:001.76100
66616:49:451.76338
66516:49:301.76300
66416:49:181.78213
66316:49:181.77139
66216:49:181.77148
66116:49:011.78334
66016:49:011.77829
65916:49:011.77148
65816:49:011.77148
65716:48:441.762170
65616:48:191.7755
65516:48:191.77131
65416:48:191.77157
65316:48:191.77157
65216:47:551.762168
65116:47:341.77616
65016:47:341.77138
64916:47:341.77124
64816:47:341.77122
64716:47:291.772
64616:47:001.76506
64516:47:001.76337
64416:47:001.76337
64316:47:001.76224
64216:47:001.77337
64116:47:001.77337
64016:47:001.77322
63916:46:461.77678
63816:46:461.77124
63716:46:461.77184
63616:46:461.77184
63516:44:371.78283
63416:41:301.77130
63316:41:301.77337
63216:39:311.7760
63116:39:311.77170
63016:39:311.77237
62916:37:301.7833
62816:37:301.78467
62716:36:441.78359
62616:36:441.78337
62516:36:441.78337
62416:36:441.78467
62316:36:171.77130
62216:36:171.77337
62116:34:181.77337
62016:33:371.7815
61916:32:461.78100
61816:32:231.7815
61716:32:171.7833
61616:32:171.78467
61516:31:281.7833
61416:31:281.78467
61316:31:081.771000
61216:31:031.781072
61116:31:021.7833
61016:31:021.78467
60916:30:371.7827
60816:30:371.78173
60716:30:221.77337
60616:30:221.772168
60516:30:171.78298
60416:29:121.78200
60316:29:001.781900
60216:28:471.78100
60116:28:281.772170
60016:26:331.7830
59916:26:091.7820
59816:23:031.7850
59716:22:241.78285
59616:22:241.78810
59516:22:041.78170
59416:21:361.77285
59316:21:191.76113
59216:21:191.77337
59116:21:151.772168
59016:20:491.7820
58916:20:021.7820
58816:19:401.781930
58716:19:271.78250
58616:19:231.7825
58516:19:161.7820
58416:19:001.77247
58316:19:001.774482
58216:18:301.77170
58116:17:521.772076
58016:16:561.771072
57916:15:521.7898
57816:15:521.78321
57716:15:521.77321
57616:15:521.77321
57516:15:521.77286
57416:15:521.77270
57316:15:521.77270
57216:15:521.77248
57116:15:521.79247
57016:15:521.76180
56916:15:521.7645
56816:15:521.762000
56716:15:521.761000
56616:15:521.76140
56516:15:521.76500
56416:15:521.761000
56316:15:521.763300
56216:15:521.7620
56116:15:521.778621
56016:15:521.777800
55916:15:521.777067
55816:15:521.77500
55716:15:521.787039
55616:15:521.78820
55516:15:521.781197
55416:15:521.781000
55316:15:521.78500
55216:15:521.78950
55116:15:521.782000
55016:15:521.78900
54916:15:521.7950
54816:15:521.791923
54716:15:521.79318
54616:15:521.79170
54516:15:521.79175
54416:15:521.791405
54316:15:521.79337
54216:15:521.79337
54116:15:521.80337
54016:14:231.811
53916:14:231.80179
53816:13:531.79455
53716:13:531.79318
53616:13:531.792139
53516:13:531.79500
53416:13:411.8020
53316:13:191.79912
53216:13:191.79830
53116:13:191.79170
53016:12:451.80100
52916:07:521.80250
52816:03:541.7980
52716:03:271.7960
52616:03:271.791000
52516:03:271.8059
52416:02:181.803
52316:02:051.8011
52216:02:021.80215
52116:02:021.80250
52015:46:421.811450
51915:45:331.811181
51815:36:321.8115
51715:36:161.811494
51615:36:161.816
51515:33:391.81441
51415:33:381.816
51315:32:201.81100
51215:27:471.82286
51115:27:471.82250
51015:27:391.8296
50915:27:391.821165
50815:27:391.814201
50715:27:391.81160
50615:27:391.81218
50515:27:391.811980
50415:27:391.81980
50315:25:541.8120
50215:25:201.8120
50115:25:041.81260
50015:23:351.81340
49915:23:351.8120
49815:23:351.8120
49715:23:351.8120
49615:22:061.81300
49515:18:351.81240
49415:18:351.81320
49315:17:441.81147
49215:17:441.81153
49115:17:071.80337
49015:17:071.801363
48915:16:141.801667
48815:16:141.80979
48715:16:141.80304
48615:14:551.8020
48515:13:491.80430
48415:13:491.8010
48315:13:491.8020
48215:13:491.8020
48115:13:161.8020
48015:09:381.80700
47915:08:481.801490
47815:07:491.801500
47715:05:381.801893
47615:04:571.803214
47515:04:551.802114
47415:04:551.80249
47315:04:551.80249
47215:04:551.80234
47115:04:551.80234
47015:04:551.81234
46915:04:551.81245
46815:04:551.8192
46715:04:551.811553
46615:04:551.8220
46515:04:521.82335
46415:04:241.82465
46315:04:181.82324
46215:03:271.82211
46115:03:271.82140
46015:00:051.8189
45914:59:061.81245
45814:59:061.81602
45714:59:061.813214
45614:59:061.812000
45514:56:321.811072
45414:53:471.82500
45314:51:001.81245
45214:51:001.82538
45114:51:001.822500
45014:51:001.821100
44914:51:001.821
44814:51:001.821000
44714:51:001.826888
44614:51:001.82700
44514:51:001.812582
44414:51:001.81300
44314:51:001.81600
44214:51:001.81750
44114:51:001.80600
44014:51:001.802318
43914:51:001.805108
43814:51:001.80266
43714:51:001.80337
43614:51:001.80785
43514:51:001.79127
43414:50:231.79210
43314:45:551.79337
43214:45:551.79500
43114:42:541.791000
43014:42:541.79500
42914:36:041.79150
42814:36:031.79330
42714:35:261.793214
42614:35:261.791778
42514:35:261.792222
42414:32:451.79600
42314:29:301.80173
42214:23:031.8015
42114:21:551.80337
42014:21:551.801797
41914:21:251.8098
41814:19:431.8150
41714:19:431.81150
41614:19:321.81150
41514:19:321.8150
41414:17:291.80337
41314:16:221.80200
41214:11:021.801000
41114:10:231.80900
41014:09:571.803214
40914:09:571.80171
40814:09:471.80166
40714:09:471.802334
40614:09:421.808663
40514:09:421.80337
40414:09:421.801000
40314:07:241.79318
40214:06:061.803637
40114:06:061.80250
40014:06:061.801000
39914:06:061.805000
39814:06:061.801000
39714:06:061.8093
39614:06:061.801000
39514:06:061.80277
39414:02:381.79318
39314:02:261.791790
39214:02:261.79210
39113:39:541.78298
39013:39:541.78152
38913:39:541.78750
38813:36:251.78660
38713:36:251.781000
38613:36:251.7880
38513:36:251.79110
38413:32:471.7920
38313:30:031.79100
38213:24:131.79600
38113:14:181.8067
38013:14:181.8068
37913:14:181.8065
37813:13:301.79368
37713:12:511.79749
37613:12:511.79800
37513:12:511.79281
37413:11:241.791848
37313:10:241.80271
37213:10:241.8020
37113:10:241.8020
37013:10:241.80200
36913:10:241.8020
36813:09:071.81700
36713:05:591.8154
36613:05:591.81211
36513:05:591.80335
36413:04:321.801645
36313:04:321.8020
36213:00:131.81549
36113:00:111.803873
36013:00:111.802127
35912:59:091.81108
35812:59:091.81259
35712:58:591.8120
35612:58:401.802460
35512:58:401.8020
35412:58:401.8020
35312:58:281.8120
35212:55:531.8110
35112:55:331.81131
35012:55:331.8150
34912:55:081.80200
34812:54:151.802896
34712:54:151.80500
34612:54:151.80337
34512:54:151.80337
34412:54:151.80337
34312:54:151.80258
34212:54:151.80181
34112:54:151.8014
34012:54:151.81120
33912:54:151.8120
33812:53:411.81727
33712:53:411.81142
33612:53:411.81161
33512:53:411.8120
33412:53:411.81100
33312:53:391.81422
33212:53:391.8166
33112:53:251.81299
33012:52:071.81225
32912:51:541.81219
32812:49:311.816
32712:49:301.806
32612:46:491.8060
32512:46:151.81218
32412:46:011.81457
32312:46:011.81616
32212:46:011.812127
32112:45:561.803442
32012:42:541.80858
31912:42:541.80400
31812:41:161.81100
31712:41:161.81240
31612:41:161.81140
31512:41:161.811860
31412:38:241.81731
31312:38:241.81140
31212:38:241.812129
31112:36:481.8120
31012:36:241.79590
30912:36:241.80300
30812:36:241.81110
30712:35:581.8120
30612:35:581.811423
30512:35:081.81583
30412:35:081.8120
30312:35:061.822920
30212:35:011.81980
30112:34:451.8120
30012:34:181.811296
29912:33:461.8130
29812:33:421.813000
29712:33:211.81273
29612:33:211.812000
29512:33:211.81107
29412:33:211.8120
29312:33:061.8130
29212:33:011.801000
29112:33:011.8030
29012:32:371.81200
28912:32:361.81337
28812:32:361.81337
28712:32:261.81500
28612:32:251.81700
28512:32:221.81200
28412:32:141.81730
28312:32:141.814000
28212:32:141.811000
28112:32:071.801000
28012:32:071.80363
27912:32:071.801859
27812:32:071.80582
27712:32:071.803289
27612:32:041.8033210
27512:31:581.801000
27412:31:481.8076
27312:31:461.8030
27212:31:441.801000
27112:31:321.80300
27012:31:321.801000
26912:31:111.8030
26812:31:001.80251
26712:31:001.80932
26612:31:001.802870
26512:31:001.8022
26412:31:001.802100
26312:30:571.8030
26212:30:411.8016900
26112:30:411.80870
26012:30:411.791000
25912:30:411.79730
25812:30:121.7970
25712:30:121.7910
25612:29:581.7910
25512:29:571.79700
25412:29:571.79300
25312:29:571.791700
25212:29:481.7949
25112:29:331.78450
25012:29:321.781500
24912:29:291.7830
24812:28:531.781000
24712:28:481.7820
24612:28:121.796
24512:28:121.78332
24412:28:121.78251
24312:28:121.782776
24212:28:121.78337
24112:28:121.78337
24012:28:121.78337
23912:28:121.78337
23812:28:121.78700
23712:28:121.7810
23612:28:121.78750
23512:28:121.77500
23412:28:121.771
23312:28:121.77700
23212:28:121.772400
23112:28:121.774095
23012:28:121.761000
22912:28:121.7633384
22812:27:441.76300
22712:27:261.7613
22612:26:461.76100
22512:25:151.761768
22412:22:311.76212
22312:22:191.7620
22212:15:101.75162
22112:15:101.75240
22012:15:101.75210
21912:15:101.75174
21812:14:091.738
21712:14:091.74253
21612:14:091.74253
21512:14:091.74253
21412:14:091.74253
21312:13:231.731284
21212:13:231.74383
21112:13:231.7450
21012:13:231.74199
20912:13:231.741904
20812:13:231.7591
20712:13:231.75253
20612:13:231.75816
20512:13:231.7520
20412:11:551.751
20312:11:551.75500
20211:41:301.751
20111:41:301.75201
20011:39:351.76100
19911:39:151.75104
19811:39:151.75201
19711:38:091.7620
19611:38:061.7536
19511:38:061.75337
19411:38:061.75337
19311:38:061.7520
19211:38:061.7550
19111:38:061.7520
19011:29:351.75100
18911:29:241.75100
18811:25:021.761829
18711:24:061.76109
18611:23:581.762000
18511:23:581.761000
18411:22:171.761000
18311:21:541.761992
18211:21:541.761077
18111:20:401.76423
18011:20:401.7677
17911:19:411.762923
17811:19:411.76437
17711:19:411.762190
17611:11:131.76263
17511:10:551.761086
17411:10:551.763000
17311:10:521.762500
17211:10:411.761200
17111:10:271.763214
17011:10:271.763302
16911:10:271.764866
16811:09:441.761000
16711:08:531.76928
16611:08:381.76454
16511:08:261.76450
16411:08:211.765134
16311:08:211.767398
16211:08:121.76263
16111:08:061.76337
16011:07:591.76337
15911:07:421.763602
15811:07:421.761686
15711:07:421.7596
15611:06:481.759
15511:06:481.75337
15411:06:481.75254
15311:05:431.75404
15211:03:031.764
15111:02:541.76364
15011:02:471.7678
14911:02:261.7530
14811:01:581.76868
14711:01:171.761563
14611:00:201.76434
14510:59:251.762194
14410:59:251.76884
14310:54:391.76116
14210:54:391.7584
14110:46:061.75566
14010:39:321.751050
13910:39:321.7550
13810:34:521.751258
13710:30:181.753000
13610:29:501.75500
13510:29:251.75509
13410:28:461.751500
13310:28:271.751196
13210:27:241.75500
13110:25:261.75376
13010:25:261.75337
12910:17:541.74190
12810:15:501.74435
12710:15:141.74617
12610:15:141.74209
12510:13:141.741120
12410:12:511.741000
12310:12:511.742
12210:12:251.741311
12110:12:251.74290
12010:07:401.741036
11910:07:291.74209
11810:07:291.731056
11710:07:051.7320
11610:07:041.73500
11510:07:041.7320
11410:07:041.7311
11310:06:491.74952
11210:06:401.74976
11110:06:401.741000
11010:06:271.7420
10910:04:591.74100
10809:57:331.74500
10709:54:251.74972
10609:54:221.7427
10509:53:191.7492
10409:53:191.741908
10309:47:491.741033
10209:46:441.73189
10109:46:441.73337
10009:46:441.7420
9909:45:491.7432
9809:45:321.742180
9709:44:551.741000
9609:44:551.7420
9509:44:441.7520
9409:44:241.751000
9309:44:241.75213
9209:42:201.76332
9109:42:201.76950
9009:42:201.75718
8909:37:241.7539
8809:37:081.75433
8709:35:381.76214
8609:35:381.761000
8509:35:381.76694
8409:35:381.7650
8309:35:381.762000
8209:35:381.75600
8109:35:381.75480
8009:35:381.75143
7909:35:381.75143
7809:35:381.75159
7709:35:381.75117
7609:35:381.75127
7509:34:211.7310
7409:34:211.74159
7309:34:211.74151
7209:34:211.74280
7109:32:481.747
7009:32:481.74164
6909:32:481.74178
6809:32:481.74121
6709:32:481.7520
6609:32:481.7520
6509:26:501.741424
6409:26:501.7479
6309:26:501.7491
6209:26:501.74138
6109:26:501.74103
6009:26:501.7420
5909:26:501.74105
5809:26:501.7420
5709:26:501.7520
5609:26:031.75500
5509:20:011.7520
5409:19:401.7426
5309:19:401.7420
5209:19:341.752000
5109:18:541.752206
5009:18:211.751204
4909:18:081.751000
4809:17:331.751000
4709:17:061.751175
4609:16:251.752210
4509:16:131.75853
4409:16:131.751192
4309:16:131.75231
4209:16:131.75236
4109:16:131.75250
4009:16:131.75238
3909:13:141.756
3809:13:131.746
3709:13:081.756
3609:13:061.7420
3509:13:061.742046
3409:13:061.74454
3309:13:061.7420
3209:13:061.7414
3109:13:061.746
3009:10:451.751000
2909:09:011.75192
2809:08:541.751000
2709:08:541.74316
2609:08:541.7411
2509:08:541.7420
2409:08:541.7450
2309:05:121.763
2209:04:571.731189
2109:04:551.738
2009:04:541.73803
1909:04:541.7310
1809:04:541.73187
1709:04:541.7363
1609:04:541.7320
1509:04:541.73397
1409:04:541.7420
1309:03:441.753
1209:03:431.763
1109:03:271.7310
1009:02:461.73198
909:02:341.7320
809:01:261.7320
709:01:171.73250
609:00:491.73139
509:00:491.73349
409:00:061.751000
309:00:001.76905
209:00:001.76350
109:00:001.76700
009:00:001.76645
Historia Transakcji spółki - GRX
Lp Wolumen Wartość %
1.73488843.750.08 %
1.73458792.800.08 %
1.734069.280.01 %
1.7349088,505.560.83 %
1.7312042,087.740.20 %
1.7454029,372.470.91 %
1.7416562,874.820.28 %
1.74412715.640.07 %
1.74431749.080.07 %
1.7420183,509.300.34 %
1.741371023,855.402.32 %
1.74105182.810.02 %
1.7412302,142.660.21 %
1.7419043,320.580.32 %
1.7533775,892.870.57 %
1.75814014,212.441.38 %
1.7513852,419.600.23 %
1.7510931,910.560.19 %
1.751013617,727.861.72 %
1.7540527,091.000.69 %
1.752035.040.00 %
1.7552039,120.860.89 %
1.7543987,714.090.75 %
1.76641911,265.351.09 %
1.7617002,985.200.29 %
1.7630005,271.000.51 %
1.7655279,716.470.94 %
1.761145520,149.351.96 %
1.7687935154,765.6015.03 %
1.762931651,625.485.01 %
1.76337593.790.06 %
1.76337594.130.06 %
1.76337594.470.06 %
1.77929516,405.681.59 %
1.772027935,812.713.48 %
1.7718393,249.510.32 %
1.7733215,871.530.57 %
1.771085819,207.801.87 %
1.7716242,874.480.28 %
1.7719393,433.970.33 %
1.7725974,601.880.45 %
1.777481,326.200.13 %
1.7742307,504.020.73 %
1.7842537,549.080.73 %
1.78770913,691.181.33 %
1.7811572,055.990.20 %
1.78608110,812.021.05 %
1.7816883,002.950.29 %
1.78974017,337.201.68 %
1.7819023,387.460.33 %
1.7810301,835.460.18 %
1.7840007,132.000.69 %
1.7812322,197.890.21 %
1.7938526,875.820.67 %
1.7915492,766.510.27 %
1.7925174,497.880.44 %
1.796001,072.800.10 %
1.79210375.690.04 %
1.7953699,610.510.93 %
1.791237622,165.422.15 %
1.7912552,248.960.22 %
1.79668811,991.581.16 %
1.796551,175.070.11 %
1.8021323,826.940.37 %
1.806201,113.520.11 %
1.8051289,215.020.89 %
1.80270485.460.05 %
1.801083719,495.761.89 %
1.80117770211,986.0020.58 %
1.8046968,457.500.82 %
1.8034066,137.610.60 %
1.8050729,144.820.89 %
1.8010541,901.420.18 %
1.8114552,626.280.26 %
1.81651011,757.061.14 %
1.8122464,058.520.39 %
1.8152169,430.530.92 %
1.8137446,772.900.66 %
1.812001736,230.773.52 %
1.81468847.550.08 %
1.8150679,181.400.89 %
1.81830515,056.971.46 %
1.81662112,010.491.17 %
1.82758813,772.221.34 %
1.8250419,154.460.89 %
1.8227364,971.310.48 %
1.8235366,428.450.62 %
1.82538978.620.10 %
Razem:5787991029817.844100 %
GPWŚwiatWaluty
 Notowania GPW
WIG81710.8-0.72%17:09
WIG202294.8-1.79%17:09
WIG20 Fut2290.0-1.08%17:02
WIG20USD597.0-1.40%17:15
mWIG406134.0-0.13%17:09
sWIG8023772.9-0.25%17:09
 Notowania Świat
S&P5005628.4+0.04%19:45
Nasdaq17580.7-0.58%19:45
Nikkei36581.8-0.68%09-13
DAX18628.7-0.38%17:31
Ropa WTI69.1+0.63%19:45
Złoto2582.0-0.03%19:45
 Notowania Waluty
EUR/PLN4.27773-0.06%19:45
CHF/PLN4.55119-0.07%19:45
USD/PLN3.84685-0.44%19:45
EUR/USD1.11201+0.38%19:45
GBP/USD1.32021+0.59%19:45
USD/JPY140.734-0.14%19:45
Forum
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» Dywidendy 2023 [0]
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