Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

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
47813:56:592.46270.28
47713:56:592.46269.466
47613:56:592.46269.349
47513:55:022.47269.28
47413:48:582.46268.28
47313:48:472.46268.149
47213:48:472.46268.049
47113:41:492.46265.68
47013:41:492.46263.049
46913:41:152.47262.573
46813:41:152.47262.079
46713:28:012.46261.573
46613:27:202.46259.573
46513:27:202.46258.273
46413:19:562.46257.573
46313:17:132.46256.573
46213:17:132.46255.049
46113:16:332.46254.949
46013:14:052.46253.449
45913:14:052.46252.449
45813:11:012.46252.073
45713:10:372.46250.828
45613:09:122.46248.828
45513:09:122.47248.517
45413:09:122.47248.196
45313:09:122.47246.522
45213:09:122.47246.178
45113:09:042.48245.828
45013:09:042.48245.82
44913:09:042.48245.683
44813:09:042.48245.483
44713:09:042.48245.234
44613:09:042.48245.028
44513:09:042.48244.928
44413:09:042.48243.928
44313:08:482.47243.828
44213:08:482.47243.589
44113:08:312.47241.828
44013:08:092.47241.818
43913:08:062.47241.804
43813:06:262.46241.769
43713:06:262.47240.701
43613:06:262.47240.315
43513:06:262.47240.009
43412:59:052.47239.269
43312:53:152.47238.269
43212:52:592.47236.4
43112:52:392.47234.4
43012:51:372.47234.009
42912:51:372.47233.1
42812:50:372.47232.1
42712:50:372.47230.969
42612:50:372.47230.738
42512:50:222.46230.154
42412:50:222.46229.335
42312:48:452.46229.135
42212:48:452.46227.435
42112:48:452.46225.865
42012:48:452.46225.703
41912:45:232.46225.154
41812:45:232.46224.869
41712:45:232.46224.769
41612:45:232.46224.709
41512:45:232.46224.509
41412:45:232.46224.419
41312:45:232.46224.418
41212:44:532.46224.395
41112:44:532.46224.381
41012:35:412.47224.359
40912:32:062.47224.159
40812:26:012.46222.259
40712:26:012.46219.281
40612:21:202.46219.259
40512:20:202.46218.259
40412:20:202.46217.699
40312:19:582.46217.264
40212:19:582.46216.964
40112:19:582.46216.704
40012:19:582.46216.703
39912:19:582.46216.701
39812:19:332.46216.7
39712:19:212.47216.699
39612:18:372.47215.699
39512:15:412.47215.698
39412:11:362.47215.697
39312:11:362.47215.696
39212:11:362.47215.657
39112:11:192.47215.656
39012:11:192.47213.758
38912:11:112.47213.756
38812:08:292.47213.693
38712:08:162.46213.683
38612:08:162.46213.406
38512:08:162.46213.306
38412:08:162.46213.305
38312:08:162.46213.105
38212:08:162.46213.074
38112:08:162.46213.014
38012:08:162.46212.914
37912:08:162.46212.814
37812:08:162.46212.813
37712:08:162.46212.812
37612:08:162.46212.752
37512:07:532.46212.683
37412:07:402.46212.652
37312:07:402.46212.622
37212:07:402.46212.621
37112:07:402.47211.821
37012:07:402.47211.721
36912:07:402.47211.72
36812:07:402.47211.719
36712:07:242.47211.652
36612:07:242.47211.619
36512:07:022.47211.618
36412:07:022.47211.617
36312:06:492.47211.399
36212:06:492.47211.335
36112:06:492.47209.765
36012:06:412.47209.399
35912:06:412.47209.214
35812:06:262.47209.213
35712:06:262.47209.067
35612:06:262.47209.066
35512:06:262.48209.065
35412:06:262.48209.064
35312:06:262.48209.063
35212:06:172.48209.062
35112:04:502.48209.06
35012:04:502.48208.517
34912:04:502.48208.365
34812:04:502.48208.364
34712:04:502.48208.363
34612:04:502.48208.362
34512:04:502.48208.361
34412:03:582.49208.36
34312:03:582.49208.269
34212:03:582.49208.219
34112:03:582.49208.169
34012:03:582.49208.119
33912:03:582.49208.069
33812:03:582.49208.039
33712:03:582.49207.839
33612:03:252.48207.36
33512:03:252.48207.182
33412:03:252.48207.155
33312:03:252.48207.154
33212:03:252.48206.862
33112:03:252.48206.861
33012:01:592.48206.86
32912:01:592.48206.859
32812:01:592.48206.858
32712:01:592.48206.857
32612:01:592.48206.856
32512:01:432.49206.855
32412:01:072.49206.835
32312:00:462.49206.834
32212:00:462.49206.814
32112:00:382.49206.634
32012:00:382.49206.414
31912:00:382.49204.814
31812:00:382.49204.732
31712:00:382.49204.682
31612:00:312.49204.634
31512:00:312.49204.612
31412:00:312.48204.562
31312:00:312.48204.312
31212:00:312.48203.761
31112:00:112.48203.523
31011:59:472.48203.023
30911:59:472.48202.761
30811:59:472.48202.679
30711:59:312.48202.468
30611:59:312.48202.054
30511:59:312.48202.004
30411:59:312.48201.968
30311:58:292.48201.468
30211:58:292.48201.434
30111:58:252.48200.468
30011:58:252.48199.434
29911:58:252.48199.384
29811:58:252.48199.314
29711:58:252.48198.268
29611:58:252.48196.768
29511:58:252.48196.678
29411:58:252.48195.678
29311:58:252.48194.678
29211:58:252.48194.648
29111:58:252.48193.898
29011:58:252.48193.877
28911:58:252.48193.777
28811:58:252.48189.864
28711:58:252.48183.777
28611:58:252.48183.688
28511:58:012.48183.188
28411:58:012.48181.777
28311:58:012.48181.687
28211:57:472.48181.188
28111:57:472.48180.978
28011:57:372.48180.522
27911:57:142.48180.378
27811:57:142.48180.288
27711:57:142.48178.288
27611:56:552.48178.198
27511:56:422.47177.198
27411:56:422.47176.548
27311:56:422.47176.248
27211:56:422.47176.058
27111:56:422.47175.378
27011:56:422.47175.298
26911:56:422.47175.003
26811:56:422.47174.813
26711:56:422.47174.753
26611:56:422.47174.503
26511:56:422.47174.313
26411:56:422.47174.243
26311:56:422.47173.943
26211:56:422.47173.288
26111:56:422.47172.18
26011:54:072.47170.904
25911:53:392.47170.325
25811:53:392.47168.325
25711:53:122.47166.956
25611:53:122.47166.325
25511:52:482.47165.133
25411:51:552.47164.633
25311:51:552.47164.325
25211:51:112.47162.825
25111:49:562.46162.325
25011:49:562.46161.827
24911:49:412.47161.825
24811:49:412.47159.825
24711:49:412.47158.511
24611:49:212.47157.825
24511:49:212.47155.825
24411:47:532.47152.825
24311:47:532.47152.066
24211:47:482.47150.076
24111:47:482.47150.066
24011:46:542.47149.636
23911:46:312.47149.605
23811:46:312.47148.789
23711:44:562.47147.789
23611:43:552.46147.066
23511:43:522.47147.065
23411:42:582.47147.064
23311:42:582.47145.064
23211:42:172.47143.967
23111:42:082.47142.967
23011:41:452.47142.966
22911:41:452.47142.285
22811:40:552.47142.266
22711:39:302.46142.265
22611:39:282.46142.255
22511:39:262.46142.245
22411:39:242.46142.235
22311:39:232.47142.225
22211:39:232.47140.225
22111:39:232.47137.825
22011:39:212.46137.225
21911:39:192.46137.215
21811:39:162.46137.205
21711:39:162.46137.196
21611:39:132.46137.195
21511:39:132.46137.187
21411:38:542.46137.185
21311:38:542.46137.087
21211:38:542.47137.086
21111:38:012.47137.085
21011:37:432.47137.084
20911:37:432.47136.197
20811:37:352.47135.084
20711:37:352.47134.197
20611:37:282.47132.547
20511:37:282.47132.197
20411:37:232.47130.547
20311:37:232.47130.197
20211:37:102.47128.547
20111:35:522.47128.197
20011:35:522.47126.197
19911:35:522.47126.147
19811:35:522.47125.957
19711:35:522.47123.957
19611:35:372.47120.948
19511:35:372.47120.065
19411:35:372.47120.015
19311:35:372.47119.616
19211:35:372.46119.426
19111:35:372.46116.889
19011:34:342.46115.69
18911:29:462.46115.689
18811:29:462.46115.395
18711:24:062.46115.079
18611:24:062.46113.423
18511:11:292.46113.079
18411:09:132.46113.066
18311:03:372.45112.916
18211:02:442.46112.915
18111:02:282.46112.759
18011:02:282.46112.559
17911:02:152.46112.422
17810:59:152.46112.405
17710:57:092.46112.401
17610:57:092.46111.559
17510:57:092.46111.359
17410:57:092.46111.201
17310:55:482.46111.001
17210:54:532.45110.501
17110:53:122.45110.401
17010:53:122.45110.211
16910:53:122.45109.92
16810:53:012.45109.73
16710:53:012.45108.13
16610:46:152.45108.03
16510:46:152.4596.989
16410:46:152.4596.707
16310:46:152.4596.537
16210:46:152.4596.437
16110:46:152.4595.137
16010:46:152.4595.037
15910:46:152.4594.867
15810:46:152.4594.607
15710:46:152.4594.527
15610:46:152.4594.427
15510:46:152.4593.999
15410:46:152.4593.939
15310:46:152.4693.839
15210:46:152.4693.799
15110:46:152.4693.068
15010:45:512.4693.028
14910:45:512.4692.968
14810:45:512.4692.928
14710:45:362.4692.828
14610:45:032.4692.287
14510:45:032.4691.568
14410:44:372.4691.287
14310:44:172.4691.068
14210:44:172.4690.328
14110:44:172.4690.258
14010:40:372.4690.068
13910:22:042.4690.067
13810:22:042.4689.179
13710:22:042.4689.119
13610:22:042.4688.385
13510:22:042.4688.231
13409:58:102.4688.018
13309:56:342.4687.543
13209:51:152.4787.343
13109:51:152.4787.303
13009:45:242.4786.818
12909:45:242.4786.603
12809:45:242.4786.538
12709:44:042.4786.418
12609:43:562.4785.418
12509:43:492.4784.418
12409:42:422.4783.418
12309:42:422.4782.608
12209:35:442.4782.518
12109:30:332.4882.318
12009:30:172.4782.316
11909:30:172.4780.346
11809:30:112.4879.458
11709:30:112.4879.442
11609:27:512.4778.608
11509:24:342.4876.608
11409:22:522.4876.108
11309:21:522.4876.008
11209:19:442.4875.908
11109:19:442.4875.272
11009:19:372.4874.921
10909:19:282.4874.821
10809:19:162.4873.933
10709:19:162.4873.662
10609:19:162.4873.459
10509:18:352.4873.393
10409:18:352.4873.074
10309:18:172.4872.893
10209:17:352.4772.793
10109:17:352.4772.146
10009:16:152.4871.793
9909:16:152.4870.969
9809:15:472.4770.682
9709:15:472.4770.65
9609:15:282.4770.432
9509:14:052.4670.312
9409:14:012.4870.292
9309:14:012.4869.477
9209:13:512.4669.292
9109:13:512.4769.041
9009:13:382.4868.89
8909:13:382.4868.325
8809:13:382.4868.295
8709:13:382.4768.265
8609:13:322.4767.88
8509:13:322.4766.265
8409:13:322.4765.965
8309:13:322.4765.765
8209:13:322.4765.735
8109:13:322.4765.369
8009:13:322.4765.329
7909:13:242.4765.299
7809:13:242.4755.299
7709:13:242.4755.209
7609:13:242.4755.169
7509:13:242.4755.139
7409:13:242.4754.818
7309:13:242.4754.088
7209:13:242.4753.998
7109:13:242.4753.908
7009:13:242.4753.587
6909:13:242.4652.687
6809:13:242.4651.724
6709:13:242.4650.687
6609:13:172.4650.597
6509:13:172.4648.738
6409:13:172.4647.627
6309:13:012.4644.515
6209:12:502.4644.215
6109:12:402.4542.327
6009:10:542.4641.661
5909:10:442.4640.55
5809:10:352.4637.061
5709:10:212.4636.661
5609:10:212.4634.134
5509:10:102.4633.937
5409:10:102.4631.661
5309:10:082.4630.826
5209:10:082.4630.661
5109:09:532.4528.626
5009:09:332.4627.515
4909:09:112.4627.071
4809:08:452.4526.294
4709:07:512.4624.994
4609:07:392.4524.794
4509:07:392.4524.604
4409:06:332.4624.304
4309:05:582.4623.06
4209:05:572.4522.76
4109:05:282.4622.754
4009:05:132.4621.754
3909:04:202.4620.754
3809:04:122.4619.754
3709:04:092.4619.254
3609:01:102.4417.254
3509:01:102.4415.392
3409:01:102.4414.942
3309:01:102.4414.902
3209:01:102.4414.848
3109:01:102.4414.818
3009:01:102.4414.778
2909:01:102.4414.738
2809:01:102.4414.688
2709:01:102.4414.661
2609:01:102.4414.631
2509:01:102.4414.591
2409:01:102.4414.551
2309:01:102.4414.511
2209:01:102.4514.491
2109:01:102.4514.461
2009:01:102.4514.421
1909:01:102.4514.396
1809:01:102.4514.326
1709:01:102.4514.312
1609:01:102.4513.906
1509:01:072.4613.254
1409:00:582.4613.234
1309:00:412.466.825
1209:00:192.466.475
1109:00:192.466.405
1009:00:192.466.335
909:00:132.466.295
809:00:132.466.255
709:00:132.463.054
609:00:132.462.801
509:00:132.462.581
409:00:132.462.231
309:00:132.460.72
209:00:132.460.22
109:00:132.460.2
009:00:132.460.001
Historia Transakcji spółki - GRX
Lp Wolumen Wartość %
2.4417.25442.070.02 %
2.4445.236110.380.06 %
2.4473.87180.390.11 %
2.4472.945178.280.10 %
2.4596.889236.990.14 %
2.45549.7611,345.810.79 %
2.45951.2012,330.441.37 %
2.45283.561695.290.41 %
2.45411.3551,009.470.59 %
2.461551.6183,810.772.24 %
2.462141.4935,263.793.09 %
2.467183.96917,672.5610.37 %
2.463573.3638,797.625.16 %
2.467550.97718,605.6110.92 %
2.475428.50413,386.697.86 %
2.479776.58324,128.6114.16 %
2.476083.56615,026.418.82 %
2.471711.8214,231.622.48 %
2.471765.964,368.992.56 %
2.483859.7959,556.855.61 %
2.484065.12210,073.375.91 %
2.482692.9286,678.463.92 %
2.482315.735,747.643.37 %
2.482856.8947,096.524.17 %
2.492472.9046,147.643.61 %
2.491456.0393,622.632.13 %
Razem:68989.338170344.89759100 %
GPWŚwiatWaluty
 Notowania GPW
WIG137509.5-0.88%06-15
WIG203672.2-1.12%06-15
WIG20 Fut3645.0-1.19%06-15
WIG20USD1003.0-1.01%06-15
mWIG409669.8-0.33%06-15
sWIG8031122.8-1.17%06-15
 Notowania Świat
US BlueChip51671.0+0.92%06-15
S&P500 Fut7624.0-0.00%5:34
Nikkei69234.4-0.12%4:35
DAX24894.0+1.05%06-15
Ropa WTI80.6-0.65%5:44
Złoto4331.6+0.52%5:44
 Notowania Waluty
EUR/PLN4.25304+0.05%5:44
CHF/PLN4.61705+0.01%5:44
USD/PLN3.67056+0.08%5:44
EUR/USD1.15869-0.03%5:44
GBP/USD1.34046-0.03%5:44
USD/JPY160.242-0.07%5:44
Forum
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]
Wzrosty Spadki Staty
EQUNICO 1.38 18.97%
GRODNO 17.10 11.04%
BUMECH 18.80 10.59%
DRAGOENT 20.30 9.73%
IMCOMPANY 37.90 8.60%
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 Notoria S.A. www.notoria.pl