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 - JSW
Lp Czas Kurs Wolumen
170517:04:1623.52144
170417:04:1623.5256
170317:02:3923.5244
170217:02:3323.52170
170117:02:3023.52500
170017:02:2723.52100
169917:02:2723.52186
169817:01:0423.5214
169717:01:0423.5266
169617:00:1523.5234
169517:00:0023.5236
169417:00:0023.5246
169317:00:0023.5264
169217:00:0023.521
169117:00:0023.521
169017:00:0023.5210
168917:00:0023.5224
168817:00:0023.52511
168717:00:0023.5288
168617:00:0023.521
168517:00:0023.521
168417:00:0023.5267
168317:00:0023.52500
168217:00:0023.52388
168117:00:0023.52116
168017:00:0023.52134
167917:00:0023.52175
167817:00:0023.52178
167717:00:0023.521508
167617:00:0023.522
167517:00:0023.521149
167417:00:0023.52965
167317:00:0023.52100
167217:00:0023.528
167117:00:0023.52102
167017:00:0023.526
166917:00:0023.526
166817:00:0023.5237
166717:00:0023.5238
166617:00:0023.5210
166516:49:4323.6014
166416:49:2323.52100
166316:49:1023.591
166216:49:1023.5981
166116:48:5223.521
166016:48:3823.552
165916:48:3823.554
165816:48:3823.559
165716:48:3823.5535
165616:48:3023.5994
165516:48:2023.5314
165416:48:2023.5334
165316:48:1923.581
165216:48:1223.52200
165116:47:1623.52153
165016:47:0423.5350
164916:47:0423.531
164816:46:3623.59312
164716:46:3623.59188
164616:45:5323.6026
164516:45:5323.599
164416:45:5323.591
164316:45:5323.581
164216:45:5323.581
164116:45:5323.581
164016:43:3523.5263
163916:43:3523.52437
163816:43:3523.5240
163716:43:3523.5249
163616:43:0123.57302
163516:43:0123.5711
163416:43:0123.571
163316:43:0123.561
163216:43:0123.56185
163116:42:4423.52500
163016:42:3423.5214
162916:41:2523.52424
162816:41:2523.521
162716:40:5623.57130
162616:40:5623.571
162516:40:5623.579
162416:40:5623.571
162316:40:5523.561
162216:40:5523.5514
162116:40:5523.55150
162016:40:5523.551
161916:40:5523.5555
161816:40:5523.551
161716:40:5523.541
161616:40:1723.5415
161516:40:1723.5458
161416:39:3823.5451
161316:39:3823.541
161216:39:3823.53189
161116:39:3823.50424
161016:39:3823.50300
160916:39:3823.50200
160816:39:3823.5040
160716:39:3823.509
160616:39:3823.509
160516:39:3823.50200
160416:39:3823.50184
160316:39:3823.501
160216:39:0023.52290
160116:38:5623.54230
160016:38:2223.53150
159916:38:2223.519
159816:38:0923.514
159716:38:0223.512
159616:37:3723.53177
159516:37:3623.5310
159416:37:3623.531
159316:37:2123.52166
159216:37:2123.5280
159116:37:2123.52120
159016:36:3623.525
158916:35:1623.50152
158816:35:1623.50109
158716:35:1623.50181
158616:35:1623.49114
158516:34:3423.459
158416:34:3423.451000
158316:34:3423.453
158216:34:3423.46166
158116:34:3423.461
158016:34:3423.461
157916:34:3423.46238
157816:34:3423.4668
157716:34:2723.471
157616:33:5123.4660
157516:33:4123.50117
157416:33:4123.50121
157316:33:2723.4672
157216:33:2723.46177
157116:33:2623.4617
157016:33:2623.46300
156916:33:2623.46152
156816:32:5223.5135
156716:32:5223.4698
156616:32:5223.46102
156516:32:5223.461
156416:32:5223.47330
156316:32:5223.4788
156216:32:5223.471
156116:32:5223.471
156016:32:5223.4750
155916:32:5223.4850
155816:32:5223.4845
155716:32:5223.4950
155616:32:5223.491
155516:32:5223.5090
155416:32:5223.5010
155316:32:5223.50200
155216:32:5223.5083
155116:32:5223.5047
155016:32:5223.508
154916:32:5223.5020
154816:32:5223.5085
154716:32:5223.5050
154616:32:5223.5050
154516:32:5223.50747
154416:32:5223.50303
154316:32:5223.51279
154216:32:5223.516
154116:32:5223.51520
154016:32:5223.5176
153916:32:5223.52194
153816:32:5223.52210
153716:32:5223.521
153616:32:5223.526
153516:32:5223.5388
153416:32:5223.531794
153316:32:5223.531
153216:32:5223.5445
153116:32:5223.54239
153016:32:5223.54119
152916:32:4023.57150
152816:32:3623.5450
152716:31:5623.5431
152616:31:5623.541
152516:31:4723.5836
152416:30:3423.5814
152316:30:1323.541
152216:29:5223.5830
152116:29:4223.5825
152016:29:4123.5779
151916:29:4123.571
151816:28:5723.5750
151716:27:4323.525
151616:27:4323.521
151516:27:4323.5237
151416:27:3823.5770
151316:27:3023.52120
151216:27:2523.5243
151116:27:2523.52100
151016:27:2523.5229
150916:27:2523.5233
150816:27:0323.5740
150716:26:5223.529
150616:26:5223.531
150516:26:1523.5863
150416:25:5123.5761
150316:25:4423.574
150216:25:2123.561
150116:25:2123.561
150016:25:2123.5683
149916:23:5523.561
149816:23:2623.5350
149716:22:5223.528
149616:22:5223.531
149516:22:5223.5345
149416:22:4623.5351
149316:22:4623.53177
149216:20:5223.521
149116:19:5223.531
149016:19:1923.5110
148916:19:1123.5645
148816:19:1123.561
148716:18:1723.51365
148616:17:5123.5149
148516:17:5123.511
148416:17:5123.52250
148316:16:4423.522
148216:16:4423.523
148116:16:3923.529
148016:16:3923.5231
147916:16:3523.5255
147816:16:3523.521
147716:16:3423.53210
147616:16:3423.53194
147516:16:3423.5332
147416:16:3423.5389
147316:16:3423.5388
147216:16:3423.55135
147116:15:4723.574
147016:15:3923.574
146916:15:2923.571
146816:15:2923.574
146716:15:2123.574
146616:15:1223.574
146516:14:3323.57100
146416:13:1523.59100
146316:13:0223.594
146216:12:4423.591
146116:12:4423.594
146016:12:3623.55228
145916:12:3623.55265
145816:12:3623.55235
145716:12:3623.551
145616:12:3623.5510
145516:12:3623.55100
145416:12:3623.551
145316:12:3623.55222
145216:12:2823.624
145116:12:0523.624
145016:11:4723.624
144916:11:4523.552
144816:11:4523.551
144716:10:0323.6227
144616:09:0223.62130
144516:09:0223.62100
144416:09:0223.62172
144316:07:4323.63205
144216:07:4323.621
144116:07:4323.62194
144016:06:2123.5651
143916:06:0023.5681
143816:06:0023.56124
143716:06:0023.5613
143616:06:0023.5620
143516:06:0023.5616
143416:06:0023.561
143316:06:0023.5625
143216:06:0023.63175
143116:06:0023.62180
143016:06:0023.611
142916:06:0023.60122
142816:06:0023.601
142716:06:0023.60126
142616:06:0023.6075
142516:04:0823.5631
142416:04:0823.6099
142316:04:0823.591
142216:03:1723.5673
142116:03:1723.56296
142016:03:1723.5697
141916:03:1723.561
141816:00:1523.6010
141716:00:0623.591
141615:56:2523.6068
141515:56:2523.60404
141415:56:2523.601
141315:56:2523.611
141215:55:4923.61177
141115:55:4923.6157
141015:55:4923.6190
140915:55:4923.61194
140815:55:4923.611
140715:55:4923.6266
140615:55:4923.6250
140515:55:4923.6235
140415:55:4923.629
140315:52:5523.6266
140215:52:1423.6265
140115:51:3923.6210
140015:51:3923.6290
139915:48:0123.62148
139815:48:0023.621
139715:48:0023.62300
139615:48:0023.63130
139515:48:0023.63120
139415:48:0023.6380
139315:46:3023.6386
139215:46:3023.635
139115:46:2923.636
139015:46:2923.634
138915:46:2923.6314
138815:46:2923.6316
138715:46:2923.6325
138615:46:2923.641
138515:45:3623.6328
138415:45:3623.6397
138315:43:2523.6124
138215:43:2523.61300
138115:42:2323.611
138015:42:1123.6826
137915:42:1123.681
137815:42:1123.6673
137715:41:4023.6637
137615:41:4023.669
137515:41:4023.6590
137415:41:4023.641
137315:39:3423.591
137215:39:0023.641
137115:38:4523.5947
137015:38:4523.5939
136915:38:4023.59209
136815:38:4023.60210
136715:38:4023.60173
136615:38:4023.601
136515:38:4023.6026
136415:38:2523.611
136315:37:3523.601
136215:37:3523.602
136115:37:3523.606
136015:37:3523.6016
135915:37:3523.601
135815:37:3523.68237
135715:37:3523.67156
135615:36:5423.603
135515:36:5423.606
135415:36:5423.604
135315:36:5423.6010
135215:36:5423.601
135115:36:5423.61111
135015:36:5423.61145
134915:36:5423.6150
134815:36:5423.6170
134715:36:5423.61146
134615:36:5423.6176
134515:32:4323.6965
134415:32:4323.681
134315:32:4323.68184
134215:30:0723.687
134115:26:2123.621
134015:26:2123.623
133915:26:2123.629
133815:26:2123.6220
133715:26:2123.6236
133615:17:0323.6111
133515:17:0323.6310
133415:16:5623.641
133315:16:5423.651
133215:16:5423.654
133115:16:5423.656
133015:16:5123.681
132915:16:5123.68170
132815:16:1723.6650
132715:11:0523.661
132615:11:0523.67250
132515:11:0523.6788
132415:11:0523.68100
132315:11:0523.681
132215:11:0523.681
132115:11:0523.691
132015:06:4023.7242
131915:06:4023.7131
131815:06:4023.71177
131715:02:3223.741
131615:00:0423.7098
131515:00:0423.7288
131415:00:0423.74470
131314:59:0623.73262
131214:59:0623.7411
131114:58:4523.76170
131014:58:4423.7532
130914:58:4423.75228
130814:58:4423.75189
130714:58:4423.75211
130614:58:4423.75201
130514:58:4423.7541
130414:57:5423.7816
130314:56:2523.7832
130214:55:1023.7099
130114:55:1023.701
130014:54:5323.7870
129914:52:2823.781
129814:52:2823.781
129714:51:4323.759
129614:51:4323.751
129514:51:2423.74100
129414:50:0623.74100
129314:50:0623.719
129214:50:0623.711
129114:50:0223.70126
129014:45:4723.7082
128914:45:2923.69100
128814:44:5823.6939
128714:44:5823.691
128614:40:5223.66150
128514:40:5223.651
128414:40:5223.654
128314:40:5223.65150
128214:39:3723.592
128114:38:5223.601
128014:38:5223.60227
127914:38:5223.601
127814:38:3323.666
127714:38:1923.6480
127614:36:1723.661
127514:36:1723.6627
127414:36:0623.6439
127314:36:0623.6438
127214:36:0623.6439
127114:35:3623.6225
127014:35:3623.6289
126914:35:3623.62218
126814:35:3623.62421
126714:34:3823.65100
126614:33:4423.65100
126514:32:1323.647
126414:32:1323.64111
126314:32:0023.63105
126214:30:3623.621
126114:30:3623.62110
126014:30:3623.65272
125914:30:3623.65200
125814:30:3623.651
125714:30:3623.651
125614:29:2623.661
125514:29:2623.661
125414:28:3723.681
125314:28:3723.70100
125214:27:3623.69377
125114:27:3623.70127
125014:27:3623.69127
124914:27:3623.69242
124814:27:3623.7040
124714:27:3623.71220
124614:27:3623.711
124514:27:3623.73127
124414:27:3623.72127
124314:27:3623.72239
124214:27:3623.72127
124114:27:3623.72182
124014:27:3623.74121
123914:27:3623.73121
123814:27:3623.746
123714:27:3623.736
123614:25:0523.87150
123514:21:1323.87100
123414:19:1123.87250
123314:16:5023.8719
123214:16:5023.8654
123114:14:4323.871
123014:14:4323.8660
122914:11:1523.731
122814:11:1523.7339
122714:11:1523.7319
122614:09:1723.72335
122514:09:1723.721
122414:09:1723.731
122314:09:1723.74135
122214:09:1723.741
122114:09:1723.751
122014:09:1723.7585
121914:09:1723.751000
121814:09:1723.76500
121714:09:1723.7685
121614:09:1723.7691
121514:09:1723.7695
121414:09:1723.7755
121314:09:1723.88100
121214:09:1723.8830
121114:09:1523.884
121014:08:5123.8820
120914:02:2823.7631
120814:02:2823.7754
120714:00:3123.8918
120614:00:0923.891
120514:00:0923.881
120414:00:0923.883
120313:58:2923.89215
120213:58:2923.88100
120113:58:2923.87125
120013:58:2923.8760
119913:56:5423.894
119813:56:4123.891
119713:56:2723.7817
119613:56:2723.7851
119513:56:2723.7890
119413:56:2623.8030
119313:56:2623.801
119213:55:2123.904
119113:51:2823.8227
119013:51:2823.821
118913:49:4023.9025
118813:49:3823.90550
118713:49:2323.9085
118613:49:1823.903
118513:48:4423.8942
118413:46:2923.901
118313:46:2923.9041
118213:45:3123.9015
118113:45:0823.90200
118013:45:0823.90300
117913:44:3723.8915
117813:44:3723.89126
117713:44:3723.891
117613:44:3723.89129
117513:44:3723.89100
117413:44:3723.89144
117313:44:0723.89256
117213:39:5823.891
117113:39:5823.8926
117013:39:5823.8915
116913:38:5523.891
116813:37:2323.8941
116713:37:2023.7989
116613:37:2023.80200
116513:37:2023.825
116413:35:4223.891
116313:35:3323.8922
116213:30:1523.89200
116113:29:5523.80100
116013:29:5223.80142
115913:29:5223.80139
115813:29:5223.8014
115713:29:5223.8031
115613:29:5223.8045
115513:29:5223.8310
115413:28:5223.8040
115313:28:5223.8310
115213:27:1023.8920
115113:27:1023.8980
115013:25:0923.894
114913:25:0923.881
114813:24:5323.8612
114713:24:5323.8616
114613:24:5323.8626
114513:24:4823.8628
114413:24:2723.861
114313:24:2723.8541
114213:22:3123.851
114113:21:2123.851
114013:21:1823.857
113913:21:1823.8585
113813:21:1823.851
113713:19:5023.841068
113613:19:5023.84862
113513:19:5023.8422
113413:19:5023.831
113313:19:5023.831
113213:19:5023.82113
113113:19:5023.821
113013:18:5523.81139
112913:18:3123.814
112813:18:2523.80400
112713:14:5523.80122
112613:14:5523.8079
112513:14:5523.8039
112413:14:5523.80273
112313:14:5523.80118
112213:14:5523.809
112113:13:1323.8040
112013:13:0923.791
111913:10:5223.771
111813:10:3223.75127
111713:10:3223.751126
111613:10:3223.72131
111513:10:3223.72200
111413:05:2423.721851
111313:05:2423.72111
111213:05:2423.7248
111113:05:2423.721000
111013:05:1323.687
110913:05:1323.6824
110813:03:5823.6820
110713:03:1623.751
110613:00:5723.7521
110512:54:1623.723
110412:54:1623.72127
110312:54:0523.681
110212:54:0523.68210
110112:54:0523.691
110012:54:0523.69146
109912:54:0523.7011
109812:54:0523.7040
109712:54:0523.70200
109612:54:0523.715
109512:54:0523.71127
109412:53:1823.7689
109312:53:1823.815
109212:53:1823.825
109112:52:4623.7451
109012:52:4623.75127
108912:52:4623.713
108812:52:4623.71180
108712:52:4623.72168
108612:52:4623.72500
108512:52:4623.7385
108412:52:4623.73133
108312:52:4623.7390
108212:52:4623.731
108112:52:4623.7325
108012:52:4623.7379
107912:52:4623.74127
107812:52:4623.741
107712:52:4623.7537
107612:52:4623.7570
107512:52:4623.751
107412:47:4823.80126
107312:47:4723.8433
107212:47:4723.841
107112:47:4723.8486
107012:47:4723.841
106912:47:4723.8476
106812:47:4723.83343
106712:47:4723.82270
106612:47:4723.81126
106512:47:4723.81343
106412:47:4723.811
106312:47:4723.80100
106212:47:4723.8040
106112:47:4723.80133
106012:47:4723.80238
105912:47:4723.805
105812:47:4723.801
105712:47:4723.80200
105612:47:4723.783
105512:46:4923.7880
105412:46:4223.7848
105312:46:4223.78152
105212:44:3723.7898
105112:44:3723.781
105012:44:3723.771
104912:44:1623.7699
104812:44:1623.761
104712:43:5923.751
104612:41:1923.71841
104512:41:1923.7087
104412:41:0123.703
104312:40:5523.7033
104212:40:5523.70136
104112:40:5523.70115
104012:40:5523.701
103912:40:4723.7121
103812:39:4423.7125
103712:39:4423.7132
103612:39:4423.7180
103512:39:4423.721
103412:39:3323.76100
103312:36:5123.7115
103212:36:1323.77322
103112:36:1323.7777
103012:36:1323.7690
102912:36:1323.759
102812:36:1323.751
102712:36:1323.741
102612:35:4523.741
102512:35:0523.73200
102412:32:1223.731
102312:32:1223.7232
102212:32:1223.7295
102112:32:1223.7033
102012:32:1223.70767
101912:32:1223.701000
101812:32:1223.71122
101712:32:1223.711
101612:32:1223.701000
101512:32:1223.701
101412:32:1223.701000
101312:32:1223.7050
101212:32:1223.701000
101112:32:1223.705
101012:32:1223.701
100912:32:1223.70100
100812:32:1223.7047
100712:32:1223.691
100612:31:4423.6656
100512:31:2423.661
100412:30:3123.69331
100312:29:4423.69169
100212:29:4423.691
100112:29:4423.691
100012:29:4423.68100
99912:29:4423.68126
99812:29:4423.681
99712:29:4423.682
99612:24:5323.681
99512:24:1823.621
99412:23:3523.624
99312:23:2023.685
99212:22:5823.681
99112:22:3023.629
99012:22:3023.631
98912:16:5123.623
98812:16:5123.631
98712:16:1923.671
98612:16:0923.66125
98512:16:0723.63127
98412:16:0723.601990
98312:15:2523.6010
98212:15:2223.601000
98112:14:5823.65915
98012:14:5823.6584
97912:14:5823.651
97812:14:3123.6450
97712:14:3123.6331
97612:14:3123.63119
97512:14:0223.60100
97412:12:4923.5739
97312:12:4923.571
97212:11:2023.5875
97112:11:2023.5853
97012:11:2023.5822
96912:11:2023.58147
96812:11:2023.5889
96712:10:5523.581
96612:10:5523.601
96512:10:5523.60253
96412:10:5523.6023
96312:10:5523.6017
96212:09:3223.6622
96112:08:2523.6010
96012:04:3823.652
95912:04:3823.662
95812:04:3023.6080
95712:00:2423.65127
95612:00:2423.66127
95512:00:2423.661
95412:00:2423.661
95312:00:1023.666
95211:59:3223.663
95111:59:3223.651
95011:58:5023.641
94911:58:2323.559
94811:58:2323.561
94711:57:5423.55100
94611:55:1923.5413
94511:55:1923.541
94411:55:1923.5525
94311:55:1923.551
94211:55:1923.5511
94111:54:2823.63302
94011:54:2823.63123
93911:54:2823.6375
93811:52:5923.6315
93711:52:5923.6385
93611:51:2023.5589
93511:51:2023.5510
93411:51:2023.561
93311:50:3723.6342
93211:50:3723.6358
93111:49:0223.63100
93011:48:1623.6344
92911:48:0923.5674
92811:48:0923.561
92711:48:0923.57343
92611:48:0923.6032
92511:48:0923.6021
92411:45:4923.642
92311:45:4923.652
92211:44:3623.561
92111:44:3623.57128
92011:44:3623.56222
91911:44:3623.56128
91811:44:3623.57173
91711:44:3623.571
91611:44:3623.588
91511:44:3623.6037
91411:44:3623.6020
91311:44:1623.67120
91211:42:5423.66210
91111:42:1323.675
91011:40:5423.671
90911:40:5423.671
90811:37:4923.581000
90711:37:4923.5811
90611:37:4923.5889
90511:37:4923.591
90411:35:5623.6384
90311:35:0523.651
90211:35:0523.661
90111:34:3323.561
90011:34:3323.5610
89911:34:0723.63127
89811:34:0723.6715
89711:34:0723.671
89611:34:0723.67160
89511:34:0723.67285
89411:34:0723.64127
89311:34:0723.641
89211:33:3123.605
89111:33:3123.621
89011:33:3123.615
88911:33:3123.601
88811:33:3123.605
88711:33:3123.601
88611:33:1723.581
88511:33:1723.5885
88411:32:4523.55133
88311:32:4523.5522
88211:32:4523.5530
88111:32:0223.5520
88011:31:3823.5542
87911:31:1823.55222
87811:29:0423.581
87711:29:0423.58125
87611:29:0423.5810
87511:26:5123.481
87411:26:5123.48207
87311:26:5123.481
87211:26:5123.489
87111:26:1423.484
87011:26:1423.4845
86911:23:3823.47150
86811:23:0723.5652
86711:22:5523.4723
86611:22:5523.47127
86511:22:5223.558
86411:22:5223.55108
86311:22:5223.55184
86211:22:5023.4778
86111:22:5023.4772
86011:22:3623.5521
85911:22:2623.52128
85811:22:1823.4728
85711:22:1823.47122
85611:22:0223.47150
85511:21:4723.4810
85411:21:4723.481910
85311:21:4723.4820
85211:21:4723.4850
85111:21:4723.4950
85011:21:3823.50400
84911:21:3823.50847
84811:21:3823.50100
84711:21:3823.50100
84611:21:3823.50448
84511:21:3823.5052
84411:21:3823.5010
84311:21:3823.5088
84211:21:3823.5092
84111:21:3823.51128
84011:21:3823.51100
83911:21:3823.5188
83811:21:3823.531
83711:21:3823.531
83611:21:3823.5390
83511:21:3823.5485
83411:21:3823.541
83311:21:3823.541
83211:21:3823.551000
83111:21:3823.551
83011:21:3823.5637
82911:21:3823.561
82811:21:1823.581
82711:21:1823.5842
82611:20:0123.57176
82511:20:0123.5825
82411:20:0123.58112
82311:19:4323.6715
82211:19:4323.67200
82111:19:4223.5888
82011:19:4223.581
81911:19:4223.591
81811:16:0923.6755
81711:16:0923.6855
81611:14:1423.6721
81511:14:1423.6821
81411:12:3623.67127
81311:12:3623.68127
81211:11:5723.67127
81111:11:5723.68127
81011:11:5723.681
80911:11:1323.66127
80811:11:1323.67127
80711:11:1323.671
80611:11:1323.67118
80511:10:5223.661
80411:10:4423.65127
80311:10:4423.66127
80211:10:1323.571
80111:10:1323.561
80011:10:1323.561
79911:10:1323.571
79811:08:2623.66127
79711:08:2623.69673
79611:08:2623.67127
79511:08:1823.581
79411:08:1823.571
79311:08:1823.601
79211:08:1823.60987
79111:08:1823.6013
79011:06:5223.61141
78911:06:5223.61100
78811:06:5223.611000
78711:06:5223.61194
78611:06:5223.61149
78511:06:5223.611
78411:06:5223.621
78311:06:5223.6225
78211:06:5223.621
78111:06:5223.631
78011:04:4623.69128
77911:04:4623.69123
77811:04:4623.691
77711:04:4623.69498
77611:04:1423.69500
77511:01:3623.6884
77411:00:4723.6810
77310:59:5923.691
77210:59:5923.691
77110:59:5923.691
77010:59:2123.6389
76910:59:2123.631
76810:59:2123.6311
76710:59:2123.631
76610:59:2123.641
76510:59:2023.68422
76410:56:1623.61131
76310:56:1623.6111
76210:56:1623.61150
76110:56:1623.6134
76010:50:5923.61199
75910:50:5923.611
75810:50:3123.6291
75710:50:3123.629
75610:50:0023.631
75510:49:0123.61128
75410:49:0123.62128
75310:49:0123.611
75210:49:0123.60115
75110:49:0123.6015759
75010:49:0123.604000
74910:48:3323.60241
74810:48:3323.603
74710:48:3323.5910
74610:48:0423.5832
74510:48:0423.58100
74410:46:3423.603
74310:46:3423.5810
74210:45:3923.5440
74110:45:3023.59225
74010:44:5523.55242
73910:44:5523.5530
73810:44:3923.60484
73710:44:3923.596
73610:44:3923.57272
73510:44:0223.5920
73410:43:5723.5540
73310:43:5023.5988
73210:43:5023.591
73110:43:5023.591
73010:42:5023.594
72910:42:5023.571
72810:42:3623.55124
72710:42:3623.54127
72610:42:3623.55100
72510:42:3623.55100
72410:41:2323.551
72310:40:0123.5923
72210:39:0123.5910
72110:38:2023.5924
72010:38:0823.5459
71910:38:0823.5510
71810:38:0823.561
71710:38:0823.5729
71610:38:0823.571
71510:38:0323.592
71410:37:4523.5950
71310:37:1023.5914
71210:37:1023.58128
71110:37:1023.5813
71010:37:1023.58850
70910:37:1023.59195
70810:37:1023.5983
70710:37:1023.593
70610:33:5623.6131
70510:33:5623.6180
70410:33:4323.6117
70310:33:2923.60338
70210:33:2923.60162
70110:33:2923.60128
70010:33:2923.60200
69910:33:2923.60200
69810:33:2923.61214
69710:33:2923.62190
69610:33:2923.62500
69510:33:2923.62800
69410:33:2923.6290
69310:33:2923.63100
69210:33:2923.6425
69110:33:2923.6480
69010:33:2923.641
68910:31:1123.6940
68810:31:1123.69211
68710:30:2923.69189
68610:30:2923.69133
68510:30:2923.691
68410:30:2923.69177
68310:30:1423.699
68210:29:5423.6980
68110:29:0923.69130
68010:28:3523.69100
67910:28:3423.64174
67810:28:3423.6437
67710:28:3423.6410
67610:28:2623.69193
67510:28:0323.6990
67410:27:2623.69210
67310:27:0523.61200
67210:25:5023.6199
67110:25:5023.611
67010:22:4223.691
66910:22:4223.6910
66810:22:4223.692
66710:22:3223.69238
66610:20:3723.6594
66510:20:3723.641
66410:20:3723.621
66310:20:3723.624
66210:20:1223.60949
66110:19:4323.59119
66010:19:4323.6015
65910:19:4323.602036
65810:19:4323.601
65710:19:4323.60181
65610:19:4323.59126
65510:19:4323.59346
65410:19:4123.59100
65310:18:4823.59104
65210:18:4823.58114
65110:18:3123.60106
65010:18:1523.60116
64910:17:2123.6030
64810:16:3723.60182
64710:16:3323.5429
64610:16:3323.54230
64510:16:3323.541
64410:16:3323.5477
64310:16:3323.54849
64210:16:3323.542690
64110:16:3323.54550
64010:15:2323.541
63910:15:2323.541
63810:15:0523.541
63710:15:0523.5417
63610:14:4623.60645
63510:14:0023.54111
63410:14:0023.55100
63310:14:0023.5577
63210:14:0023.55162
63110:12:5423.605
63010:12:5023.605
62910:12:4523.605
62810:12:2523.5527
62710:12:2523.55108
62610:11:5223.5657
62510:11:5223.5628
62410:11:5223.56111
62310:11:5223.564
62210:10:5523.566
62110:10:5323.605
62010:09:4523.5542
61910:09:4523.558
61810:09:3523.60150
61710:09:2123.58133
61610:09:2123.58133
61510:08:1223.60100
61410:08:0523.554
61310:08:0523.5561
61210:08:0123.6025
61110:08:0023.6015
61010:08:0023.601128
60910:06:2823.5570
60810:05:1923.551
60710:05:1923.551
60610:05:1023.601
60510:05:1023.601
60410:02:5723.55182
60310:02:5723.551
60210:01:4623.5558
60110:01:4623.5541
60010:00:5723.5559
59910:00:5723.551
59810:00:5723.5540
59710:00:2123.5510
59610:00:1323.625
59510:00:0923.5984
59409:57:1823.62291
59309:55:5723.55200
59209:55:2123.54100
59109:54:3823.5810
59009:54:3823.581
58909:54:3823.581
58809:54:3823.58395
58709:54:3823.58100
58609:54:0723.561
58509:54:0623.541
58409:54:0623.531
58309:54:0623.5295
58209:54:0623.52130
58109:54:0623.5220
58009:52:5223.4756
57909:52:5223.4735
57809:52:5223.471
57709:52:5223.486
57609:52:5223.491
57509:52:0723.47100
57409:51:1323.50132
57309:51:1323.51124
57209:51:1323.503568
57109:51:1323.50446
57009:51:1323.5084
56909:51:1323.501965
56809:51:1323.50128
56709:51:1323.501905
56609:51:0223.5084
56509:51:0223.49116
56409:50:4423.466
56309:50:2223.462
56209:50:0023.48600
56109:49:4823.50111
56009:49:3623.45100
55909:49:3623.45119
55809:49:3623.46343
55709:49:3623.461
55609:49:3623.47500
55509:49:3623.47500
55409:49:3623.481
55309:49:3623.48136
55209:49:3623.48207
55109:49:3623.481
55009:49:3623.49192
54909:49:3623.49151
54809:49:3623.49128
54709:49:3623.501000
54609:49:3623.5050
54509:49:3623.50100
54409:49:3623.501500
54309:49:3623.5010
54209:49:3623.50423
54109:49:3623.5060
54009:49:3623.5010
53909:49:3623.501
53809:49:3623.511
53709:49:3623.5127
53609:49:3623.51617
53509:49:3623.521
53409:49:3323.51355
53309:49:3323.5220
53209:49:2823.5855
53109:48:4023.5128
53009:48:4023.5210
52909:48:4023.52212
52809:48:3423.525
52709:48:2423.5386
52609:48:2423.54786
52509:48:1723.551
52409:48:1723.5562
52309:48:1723.55100
52209:46:3723.55350
52109:46:3723.551350
52009:46:3723.55300
51909:46:3223.5242
51809:46:3223.531
51709:46:3223.53200
51609:46:3223.531445
51509:46:3223.53240
51409:46:3223.5380
51309:46:3223.531154
51209:46:2823.54250
51109:46:2423.53102
51009:45:3123.53242
50909:45:3123.531
50809:45:3123.5350
50709:45:3123.5356
50609:45:3123.541
50509:45:2823.5935
50409:45:2823.5920
50309:44:1223.55100
50209:43:5123.5440
50109:43:5123.54488
50009:43:5123.5412
49909:43:5123.5580
49809:43:5123.55240
49709:43:5123.5510
49609:43:5123.5535
49509:43:5123.551
49409:43:5123.551
49309:42:4023.5990
49209:42:4023.59110
49109:42:4023.59300
49009:42:2523.5662
48909:42:2523.5638
48809:42:2523.561
48709:42:2523.5690
48609:41:2123.55149
48509:41:2123.5551
48409:40:5123.5810
48309:40:4723.6050
48209:40:3423.601
48109:40:3223.59200
48009:40:3223.5680
47909:40:3223.58800
47809:40:3023.60200
47709:40:3023.6080
47609:40:1923.621
47509:40:1923.6280
47409:40:0623.65100
47309:37:5523.6950
47209:36:1723.69210
47109:35:0323.698
47009:34:5923.6950
46909:34:5423.695
46809:34:4823.62267
46709:34:4823.62260
46609:34:4823.6280
46509:34:4823.621
46409:34:4823.641
46309:34:4823.651
46209:34:4823.65290
46109:34:2423.654
46009:34:1023.656
45909:34:1023.65150
45809:34:0623.7030
45709:33:5023.66159
45609:33:5023.66100
45509:33:4423.7050
45409:32:4423.661
45309:32:2923.6925
45209:32:2923.67141
45109:32:2923.69127
45009:32:2923.7047
44909:32:2923.70909
44809:32:2923.7280
44709:32:2923.7260
44609:31:3123.7044
44509:31:3023.6719
44409:31:1223.6720
44309:31:1223.6786
44209:31:1123.6844
44109:31:1123.6744
44009:31:1123.6766
43909:30:2023.6761
43809:30:1723.77100
43709:30:1723.78100
43609:28:5723.83249
43509:28:5723.811000
43409:28:5723.81500
43309:28:5723.811
43209:28:5723.8185
43109:28:5723.801000
43009:28:5723.805
42909:28:5723.8037
42809:28:5723.781
42709:28:5723.78337
42609:28:5723.771000
42509:28:5723.76337
42409:28:5723.75400
42309:28:5723.751
42209:28:5723.75200
42109:28:5723.7583
42009:28:5723.731000
41909:28:5723.731
41809:28:5723.721000
41709:28:5723.71500
41609:28:5723.705
41509:28:5723.701
41409:28:5723.70337
41309:28:5723.68127
41209:28:5723.68337
41109:28:5723.671
41009:28:5723.67880
40909:28:5723.67547
40809:28:5723.6528
40709:28:4323.601
40609:28:4323.60100
40509:28:4323.60122
40409:28:2623.60125
40309:28:1723.6053
40209:28:1723.60200
40109:27:5923.6572
40009:27:4123.67500
39909:27:3223.672
39809:27:3223.5919
39709:27:3223.591
39609:27:3223.5970
39509:27:0823.6640
39409:27:0823.66150
39309:26:4323.59500
39209:26:4323.60200
39109:26:4223.6776
39009:26:4223.65124
38909:26:4223.653
38809:26:3923.5549
38709:26:3923.561
38609:26:3123.591
38509:26:3123.5979
38409:26:2123.61150
38309:26:2123.62476
38209:26:1723.591
38109:26:1723.621
38009:26:1223.64100
37909:25:5423.64127
37809:25:5423.6550
37709:25:5423.65440
37609:25:5423.6560
37509:25:5423.65380
37409:25:5423.661
37309:25:5423.6675
37209:25:5423.669
37109:25:1423.7530
37009:25:0323.754
36909:24:4423.67320
36809:24:0723.6754
36709:23:3623.6539
36609:23:3623.6512
36509:23:3323.6515
36409:23:1223.65100
36309:23:0823.6220
36209:23:0823.6248
36109:23:0823.64127
36009:23:0823.655
35909:23:0823.6595
35809:23:0823.6560
35709:23:0823.65100
35609:22:4823.7510
35509:22:4023.66111
35409:22:4023.6620
35309:22:4023.6684
35209:22:2523.72127
35109:22:2523.7373
35009:22:2523.73127
34909:22:0523.70100
34809:22:0123.713
34709:22:0123.723
34609:21:5323.70127
34509:21:5323.7420
34409:21:5323.7153
34309:21:5323.71127
34209:21:5123.69127
34109:21:5123.711057
34009:21:5123.71256
33909:21:5123.7060
33809:21:5123.70127
33709:21:5023.61100
33609:21:5023.60100
33509:21:5023.60100
33409:21:4923.705
33309:21:4923.715
33209:21:4023.6955
33109:21:4023.7055
33009:20:2923.53128
32909:20:2923.5253
32809:20:2923.52128
32709:20:2923.52250
32609:20:2923.5369
32509:20:2423.531
32409:20:2023.531
32309:20:2023.5329
32209:20:0523.5366
32109:20:0523.5266
32009:20:0523.52184
31909:19:5323.53128
31809:19:5323.5266
31709:19:5323.52128
31609:19:5323.526
31509:19:5323.52164
31409:19:5323.5250
31309:19:5323.52250
31209:19:5323.521
31109:19:5323.521
31009:19:5323.5334
30909:19:5023.6132
30809:19:5023.6068
30709:19:5023.5539
30609:19:5023.5439
30509:19:5023.56161
30409:19:3923.55128
30309:19:3923.53200
30209:19:3923.5366
30109:19:3923.54128
30009:19:3923.5486
29909:19:3923.541
29809:19:3923.551
29709:19:3923.562
29609:19:2423.58133
29509:19:2423.58167
29409:19:2423.5883
29309:19:2423.581
29209:19:2423.581
29109:19:2423.59337
29009:19:2423.594
28909:19:2423.6057
28809:19:2423.60150
28709:19:2423.6080
28609:19:2423.6010
28509:19:2423.602
28409:19:2423.6010
28309:19:2423.601
28209:19:2423.6161
28109:19:2423.621
28009:19:2423.632
27909:19:1323.641
27809:19:0923.661
27709:19:0923.662
27609:19:0923.661
27509:19:0923.671
27409:18:5723.6820
27309:18:5223.691752
27209:18:5223.691752
27109:18:5223.70100
27009:18:5223.709355
26909:18:5223.703912
26809:18:5223.71100
26709:18:5223.7185
26609:18:5223.71100
26509:18:3723.74100
26409:18:1323.7460
26309:18:1323.73200
26209:18:1323.731
26109:18:1323.731
26009:18:1323.74310
25909:18:1323.74127
25809:18:1323.751
25709:18:1323.76200
25609:17:4923.8450
25509:17:0623.7893
25409:17:0623.781
25309:17:0623.80100
25209:17:0623.8050
25109:17:0623.80223
25009:17:0623.8050
24909:17:0623.811
24809:17:0623.83126
24709:17:0623.851
24609:17:0623.85393
24509:17:0623.881
24409:16:5023.9110
24309:16:4823.8853
24209:16:4823.8950
24109:16:4823.90126
24009:16:4823.9058
23909:16:4823.9067
23809:16:4823.9097
23709:16:4023.93126
23609:16:4023.903
23509:16:4023.92126
23409:16:4023.92441
23309:15:4523.9259
23209:15:0723.911
23109:15:0723.922
23009:15:0723.912
22909:15:0624.011
22809:15:0623.99125
22709:15:0624.02332
22609:15:0624.01337
22509:15:0624.011
22409:15:0624.00125
22309:15:0624.00550
22209:15:0623.985
22109:14:5123.951
22009:14:5123.961
21909:14:3123.89126
21809:14:3123.85176
21709:14:3123.8625
21609:14:3123.8633
21509:14:3123.8820
21409:14:3123.88126
21309:14:3123.88500
21209:14:2923.9899
21109:14:2923.9999
21009:14:2923.991
20909:14:1323.9585
20809:14:1323.9565
20709:14:1223.8640
20609:14:1223.8653
20509:14:1123.9535
20409:14:1123.9565
20309:14:0623.95935
20209:14:0623.9565
20109:13:4323.9585
20009:13:2723.94145
19909:13:2723.915
19809:13:0223.89100
19709:12:4923.8877
19609:12:4923.87126
19509:12:4923.85100
19409:12:4923.85197
19309:11:5423.8399
19209:11:5423.831
19109:11:5223.833
19009:11:4823.831
18909:11:4823.8320
18809:11:4223.8315
18709:10:4423.81100
18609:10:3023.83126
18509:10:3023.85274
18409:10:3023.84126
18309:10:2623.74500
18209:10:2223.8390
18109:10:2223.8490
18009:09:5823.8456
17909:09:5823.8424
17809:09:4423.8543
17709:09:4423.8457
17609:09:2623.8310
17509:09:2023.8578
17409:09:2023.8512
17309:09:2023.8460
17209:08:5023.7530
17109:08:1123.7710
17009:07:5923.851
16909:07:5723.8544
16809:07:5423.851
16709:07:5123.851
16609:07:4823.70543
16509:07:4823.71420
16409:07:3023.701780
16309:07:2723.704372
16209:07:2723.71500
16109:07:2723.72500
16009:07:2423.7038
15909:07:2423.701
15809:07:2423.701
15709:07:0923.7045
15609:07:0023.7665
15509:07:0023.7650
15409:07:0023.75200
15309:06:5623.7054
15209:06:5623.7070
15109:06:4523.7041
15009:06:3723.76100
14909:06:3523.76250
14809:06:1823.70100
14709:06:1723.69944
14609:06:1723.69150
14509:06:1223.701288
14409:06:1223.70300
14309:06:1223.7010
14209:06:1223.7040
14109:06:1223.71172
14009:06:0923.7299
13909:06:0923.721
13809:06:0223.74172
13709:06:0123.746
13609:06:0123.7444
13509:06:0123.7418
13409:06:0123.75500
13309:06:0123.76500
13209:06:0123.76152
13109:05:5223.764
13009:05:5223.761
12909:05:4823.77121
12809:05:3023.80622
12709:05:3023.80178
12609:05:3023.80800
12509:05:3023.80337
12409:05:3023.802000
12309:05:3023.8010
12209:05:3023.8110
12109:05:3023.8130
12009:05:3023.811
11909:05:3023.82440
11809:05:3023.82337
11709:05:3023.83337
11609:05:3023.83100
11509:05:3023.85100
11409:05:3023.85151
11309:05:3023.85691
11209:05:3023.86250
11109:05:0523.852
11009:05:0023.857
10909:05:0023.851
10809:05:0023.8521
10709:05:0023.86171
10609:04:3423.8930
10509:04:3023.8920
10409:04:2223.895
10309:04:1823.891
10209:03:5523.8519
10109:03:5523.861
10009:03:5523.8730
9909:03:5223.9025
9809:03:4523.904
9709:03:4523.9096
9609:03:2323.9021
9509:03:2323.9075
9409:03:2323.9082
9309:03:2323.90300
9209:02:1223.90118
9109:02:1223.9059
9009:02:1223.9273
8909:02:0023.901
8809:02:0023.901
8709:01:4723.95835
8609:01:2823.954
8509:01:2023.8610
8409:01:0223.955136
8309:01:0223.94177
8209:00:5123.9065
8109:00:5123.9015
8009:00:4123.9557
7909:00:4123.9048
7809:00:3723.9642
7709:00:3723.9658
7609:00:2623.9743
7509:00:2623.9757
7409:00:1223.961
7309:00:1223.9641
7209:00:0724.021
7109:00:0423.9020
7009:00:0124.00604
6909:00:0124.0070
6809:00:0024.048
6709:00:0024.03200
6609:00:0024.0390
6509:00:0024.038
6409:00:0024.0343
6309:00:0024.03157
6209:00:0024.0328
6109:00:0024.0366
6009:00:0024.0379
5909:00:0024.0371
5809:00:0024.0313
5709:00:0024.0360
5609:00:0024.03250
5509:00:0024.0350
5409:00:0024.0350
5309:00:0024.03456
5209:00:0024.03300
5109:00:0024.03344
5009:00:0024.0370
4909:00:0024.0353
4809:00:0024.0355
4709:00:0024.0392
4609:00:0024.03100
4509:00:0024.03220
4409:00:0024.0322
4309:00:0024.03270
4209:00:0024.03200
4109:00:0024.03200
4009:00:0024.0384
3909:00:0024.0353
3809:00:0024.0311
3709:00:0024.0347
3609:00:0024.0380
3509:00:0024.0327
3409:00:0024.0353
3309:00:0024.0312
3209:00:0024.03185
3109:00:0024.0330
3009:00:0024.0359
2909:00:0024.0380
2809:00:0024.03346
2709:00:0024.034
2609:00:0024.035
2509:00:0024.0341
2409:00:0024.0315
2309:00:0024.032
2209:00:0024.0333
2109:00:0024.035
2009:00:0024.0335
1909:00:0024.036
1809:00:0024.03200
1709:00:0024.0321
1609:00:0024.033
1509:00:0024.033
1409:00:0024.032
1309:00:0024.0384
1209:00:0024.031
1109:00:0024.0320
1009:00:0024.03209
909:00:0024.033
809:00:0024.033
709:00:0024.034
609:00:0024.0316
509:00:0024.0320
409:00:0024.0320
309:00:0024.032
209:00:0024.03123
109:00:0024.031
009:00:0024.031
Historia Transakcji spółki - JSW
Lp Wolumen Wartość %
23.45123128,866.950.48 %
23.46180542,345.300.70 %
23.47241356,633.110.93 %
23.48330377,554.441.28 %
23.4980318,862.470.31 %
23.5017454410,169.006.75 %
23.51282466,392.241.09 %
23.5213387314,862.245.18 %
23.537920186,357.603.07 %
23.547658180,269.322.97 %
23.558454199,091.703.28 %
23.56232254,706.320.90 %
23.57219851,806.860.85 %
23.585429128,015.822.11 %
23.594502106,202.181.75 %
23.6035286832,749.6013.71 %
23.614686110,636.461.82 %
23.625978141,200.362.33 %
23.63264662,524.981.03 %
23.64118427,989.760.46 %
23.654418104,485.701.72 %
23.66204748,432.020.80 %
23.674819114,065.731.88 %
23.68260361,639.041.01 %
23.6910597251,042.934.13 %
23.7030250716,925.0011.80 %
23.715269124,927.992.06 %
23.727278172,634.162.84 %
23.73259361,531.891.01 %
23.74248358,946.420.97 %
23.754978118,227.501.95 %
23.76301071,517.601.18 %
23.77174141,383.570.68 %
23.78119228,345.760.47 %
23.79902,141.100.04 %
23.808077192,232.603.17 %
23.81234655,858.260.92 %
23.82119928,560.180.47 %
23.83154236,745.860.61 %
23.84261262,270.081.03 %
23.85244958,408.650.96 %
23.8678018,610.800.31 %
23.8786120,552.070.34 %
23.88103624,739.680.41 %
23.89179542,882.550.71 %
23.90250559,869.500.99 %
23.9118430.380.01 %
23.9270116,767.920.28 %
23.931263,015.180.05 %
23.943227,708.680.13 %
23.957368176,463.602.91 %
23.961433,426.280.06 %
23.971002,397.000.04 %
23.981042,493.920.04 %
23.992255,397.750.09 %
24.00134932,376.000.53 %
24.013398,139.390.13 %
24.023337,998.660.13 %
24.035496132,068.882.17 %
24.048192.320.00 %
Razem:2566856073089.31100 %
GPWŚwiatWaluty
 Notowania GPW
WIG105548.3-0.60%07-04
WIG202865.0-0.77%07-04
WIG20 Fut2842.0-0.87%07-04
WIG20USD795.1-0.71%07-04
mWIG408055.1-0.64%07-04
sWIG8028900.4+0.31%07-04
 Notowania Świat
Dow44828.5+0.77%07-03
Nasdaq20601.1+1.02%07-03
Nikkei39810.9+0.06%07-04
DAX23787.5-0.61%07-04
Ropa WTI66.5-0.76%07-04
Złoto3337.3+0.34%07-04
 Notowania Waluty
EUR/PLN4.24345+0.04%07-04
CHF/PLN4.53256-0.07%07-04
USD/PLN3.60375-0.11%07-04
EUR/USD1.17751+0.15%07-04
GBP/USD1.36510-0.01%07-04
USD/JPY144.571-0.26%07-04
Forum
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
Wzrosty Spadki Staty
GETIN 0.30 32.14%
PROTEKTOR 1.44 14.80%
KPPD 30.20 6.34%
KGL 15.30 6.25%
PROJPRZEM 17.60 5.71%
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