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 - JSW
Lp Czas Kurs Wolumen
129212:38:4724.3587.41
129112:38:4724.3587.36
129012:38:4724.3987.307
128912:38:4724.3987.245
128812:38:4724.3587.41
128712:38:4724.3587.36
128612:38:4724.3987.307
128512:38:4724.3987.245
128412:37:2824.3987.222
128312:37:2824.3987.156
128212:37:2824.3887.132
128112:36:2724.3987.122
128012:35:4124.3987.114
127912:35:4124.3687.109
127812:35:4124.3587.098
127712:35:4024.3586.998
127612:35:2824.3286.993
127512:35:2824.3186.992
127412:35:2824.3286.808
127312:35:2824.3586.758
127212:35:2424.3386.753
127112:35:2424.3386.653
127012:35:2424.3386.636
126912:35:2424.3386.631
126812:35:1424.3286.626
126712:35:1424.3186.336
126612:35:1424.3185.999
126512:35:1424.2985.836
126412:35:1424.2985.529
126312:35:4124.3987.114
126212:35:4124.3687.109
126112:35:4124.3587.098
126012:35:4024.3586.998
125912:35:2824.3286.993
125812:35:2824.3186.992
125712:35:2824.3286.808
125612:35:2824.3586.758
125512:35:2424.3386.753
125412:35:2424.3386.653
125312:35:2424.3386.636
125212:35:2424.3386.631
125112:35:1424.3286.626
125012:35:1424.3186.336
124912:35:1424.3185.999
124812:35:1424.2985.836
124712:35:1424.2985.529
124612:35:4124.3987.114
124512:35:4124.3687.109
124412:35:4124.3587.098
124312:35:4024.3586.998
124212:35:2824.3286.993
124112:35:2824.3186.992
124012:35:2824.3286.808
123912:35:2824.3586.758
123812:35:2424.3386.753
123712:35:2424.3386.653
123612:35:2424.3386.636
123512:35:2424.3386.631
123412:35:1424.3286.626
123312:35:1424.3186.336
123212:35:1424.3185.999
123112:35:1424.2985.836
123012:35:1424.2985.529
122912:35:4124.3987.114
122812:35:4124.3687.109
122712:35:4124.3587.098
122612:35:4024.3586.998
122512:35:2824.3286.993
122412:35:2824.3186.992
122312:35:2824.3286.808
122212:35:2824.3586.758
122112:35:2424.3386.753
122012:35:2424.3386.653
121912:35:2424.3386.636
121812:35:2424.3386.631
121712:35:1424.3286.626
121612:35:1424.3186.336
121512:35:1424.3185.999
121412:35:1424.2985.836
121312:35:1424.2985.529
121212:34:5224.2985.497
121112:34:5224.2985.497
121012:33:5924.2985.492
120912:33:5324.2985.487
120812:33:1524.2985.482
120712:33:1524.2985.482
120612:32:5824.2585.462
120512:32:5824.2585.38
120412:32:5824.2585.193
120312:32:1324.3085.116
120212:32:1324.3085.098
120112:31:4124.2484.979
120012:31:2924.3084.95
119912:31:4124.2484.979
119812:31:2924.3084.95
119712:31:4124.2484.979
119612:31:2924.3084.95
119512:31:4124.2484.979
119412:31:2924.3084.95
119312:29:4324.2584.93
119212:29:4324.2584.769
119112:29:4324.2584.93
119012:29:4324.2584.769
118912:25:5524.2484.746
118812:25:5524.2484.561
118712:25:5524.2484.551
118612:25:4724.2584.494
118512:25:4724.2584.484
118412:25:4724.2884.475
118312:25:3624.2884.471
118212:25:3624.2884.448
118112:21:5524.2884.375
118012:21:5524.2884.325
117912:21:5524.2884.154
117812:21:5524.2884.375
117712:21:5524.2884.325
117612:21:5524.2884.154
117512:21:5524.2884.375
117412:21:5524.2884.325
117312:21:5524.2884.154
117212:21:5524.2884.375
117112:21:5524.2884.325
117012:21:5524.2884.154
116912:21:5524.2884.375
116812:21:5524.2884.325
116712:21:5524.2884.154
116612:21:5524.2884.375
116512:21:5524.2884.325
116412:21:5524.2884.154
116312:21:0324.3384.104
116212:21:0124.2884.063
116112:20:3624.3484.013
116012:20:0524.3084.009
115912:20:0524.3083.959
115812:20:3624.3484.013
115712:20:0524.3084.009
115612:20:0524.3083.959
115512:16:2924.3483.944
115412:11:5824.3283.943
115312:11:5824.3183.772
115212:11:5824.3083.702
115112:11:5724.2983.643
115012:11:5824.3283.943
114912:11:5824.3183.772
114812:11:5824.3083.702
114712:11:5724.2983.643
114612:11:5824.3283.943
114512:11:5824.3183.772
114412:11:5824.3083.702
114312:11:5724.2983.643
114212:11:5824.3283.943
114112:11:5824.3183.772
114012:11:5824.3083.702
113912:11:5724.2983.643
113812:11:5824.3283.943
113712:11:5824.3183.772
113612:11:5824.3083.702
113512:11:5724.2983.643
113412:11:5824.3283.943
113312:11:5824.3183.772
113212:11:5824.3083.702
113112:11:5724.2983.643
113012:10:5124.2983.439
112912:10:2824.2783.383
112812:10:2824.2783.042
112712:10:2824.2782.962
112612:10:2824.2782.652
112512:10:0824.2782.65
112412:10:0824.2782.65
112312:08:1024.2782.647
112212:08:1024.2782.647
112112:08:1024.2782.647
112012:08:1024.2782.647
111912:07:3424.2182.642
111812:07:3424.2182.391
111712:06:4224.2882.295
111612:06:4224.2882.276
111512:06:4224.2882.295
111412:06:4224.2882.276
111312:06:1524.2182.24
111212:04:4124.2882.16
111112:04:4124.2882.16
111012:02:5424.1982.155
110912:02:5424.1982.14
110812:00:0624.2782.137
110712:00:0624.2781.794
110612:00:0624.2781.464
110512:00:0624.2781.125
110412:00:0624.2780.816
110312:00:0624.2080.634
110212:00:0624.2079.452
110112:00:0624.2179.421
110012:00:0624.2179.234
109912:00:0624.2179.234
109811:57:3024.2479.034
109711:57:2724.2278.988
109611:57:2724.2378.279
109511:57:2724.2478.269
109411:57:2724.2478.246
109311:57:2724.2478.059
109211:57:0024.2778.009
109111:57:0024.2777.593
109011:57:0024.2777.592
108911:57:0024.2778.009
108811:57:0024.2777.593
108711:57:0024.2777.592
108611:56:5724.2877.565
108511:56:4124.2877.505
108411:55:5624.2877.292
108311:55:5624.2877.291
108211:55:2424.3077.264
108111:55:5624.2877.292
108011:55:5624.2877.291
107911:55:2424.3077.264
107811:55:5624.2877.292
107711:55:5624.2877.291
107611:55:2424.3077.264
107511:55:5624.2877.292
107411:55:5624.2877.291
107311:55:2424.3077.264
107211:52:2824.2977.189
107111:52:2824.2976.89
107011:52:2824.2976.792
106911:52:2824.2977.189
106811:52:2824.2976.89
106711:52:2824.2976.792
106611:52:2824.2977.189
106511:52:2824.2976.89
106411:52:2824.2976.792
106311:52:2824.2977.189
106211:52:2824.2976.89
106111:52:2824.2976.792
106011:51:2124.2876.587
105911:51:2124.2876.374
105811:51:2124.2776.364
105711:51:2124.2776.051
105611:51:2124.2776.05
105511:51:2124.2775.719
105411:49:0224.2675.645
105311:49:0224.2675.645
105211:48:4624.2075.622
105111:48:4624.2075.571
105011:48:4624.2075.566
104911:48:4624.2075.403
104811:47:5624.2075.257
104711:47:5624.2075.257
104611:47:5624.2075.257
104511:47:5624.2075.257
104411:45:0724.2075.247
104311:45:0724.2073.848
104211:45:0724.2073.836
104111:45:0724.2173.786
104011:42:4524.2173.591
103911:42:4524.2173.591
103811:40:3324.2873.583
103711:40:3324.2873.583
103611:37:3024.2373.582
103511:37:3024.2373.276
103411:37:3024.2372.953
103311:37:3024.2172.813
103211:37:3024.2072.536
103111:37:3024.2072.211
103011:37:3024.2373.582
102911:37:3024.2373.276
102811:37:3024.2372.953
102711:37:3024.2172.813
102611:37:3024.2072.536
102511:37:3024.2072.211
102411:37:3024.2373.582
102311:37:3024.2373.276
102211:37:3024.2372.953
102111:37:3024.2172.813
102011:37:3024.2072.536
101911:37:3024.2072.211
101811:37:3024.2373.582
101711:37:3024.2373.276
101611:37:3024.2372.953
101511:37:3024.2172.813
101411:37:3024.2072.536
101311:37:3024.2072.211
101211:36:0424.1672.161
101111:36:0424.1671.991
101011:36:0424.1672.161
100911:36:0424.1671.991
100811:33:4724.1571.891
100711:33:0624.2171.718
100611:33:0024.1571.693
100511:33:0024.1571.639
100411:33:0024.1571.693
100311:33:0024.1571.639
100211:32:2124.1771.528
100111:32:0824.1471.235
100011:32:0824.1571.226
99911:32:0824.1571.134
99811:32:0824.1571.034
99711:32:0824.1570.934
99611:32:0824.1670.877
99511:32:0824.1670.574
99411:32:0824.1670.571
99311:32:0824.1670.395
99211:32:0824.1770.338
99111:32:0824.1770.173
99011:32:0824.1770.122
98911:32:0824.1870.119
98811:32:0824.1869.619
98711:32:0824.1969.543
98611:32:0824.1969.241
98511:31:3524.2369.062
98411:31:3524.2369.062
98311:31:3524.2369.062
98211:31:3524.2369.062
98111:30:3224.2069.06
98011:30:3224.2069.028
97911:30:3224.2068.863
97811:30:2524.2068.848
97711:30:3224.2069.06
97611:30:3224.2069.028
97511:30:3224.2068.863
97411:30:2524.2068.848
97311:29:3924.2068.815
97211:29:3924.2068.815
97111:28:1324.2368.814
97011:28:1324.2368.756
96911:28:1324.2368.814
96811:28:1324.2368.756
96711:26:3724.2368.649
96611:26:1924.2368.608
96511:26:0924.2068.588
96411:26:3724.2368.649
96311:26:1924.2368.608
96211:26:0924.2068.588
96111:26:3724.2368.649
96011:26:1924.2368.608
95911:26:0924.2068.588
95811:26:3724.2368.649
95711:26:1924.2368.608
95611:26:0924.2068.588
95511:25:1124.2068.579
95411:25:1124.2068.567
95311:25:1124.2068.313
95211:25:0024.2368.247
95111:25:0024.2368.247
95011:24:4024.2068.243
94911:24:0824.2368.212
94811:24:0824.2368.211
94711:24:0824.2368.06
94611:23:3324.2068.009
94511:23:3324.2068.008
94411:23:3324.2068.009
94311:23:3324.2068.008
94211:23:3324.2068.009
94111:23:3324.2068.008
94011:23:3324.2068.009
93911:23:3324.2068.008
93811:22:4324.2167.995
93711:22:0024.2067.795
93611:22:0024.2067.745
93511:22:0024.2067.695
93411:22:0024.2067.595
93311:22:0024.2067.795
93211:22:0024.2067.745
93111:22:0024.2067.695
93011:22:0024.2067.595
92911:22:0024.2067.795
92811:22:0024.2067.745
92711:22:0024.2067.695
92611:22:0024.2067.595
92511:20:2524.2367.56
92411:20:2524.2367.56
92311:18:4424.2367.558
92211:18:0024.2367.557
92111:17:4324.2367.482
92011:17:4324.2367.452
91911:17:4024.2067.382
91811:17:4024.2067.217
91711:17:4024.2067.215
91611:17:2624.2067.061
91511:18:0024.2367.557
91411:17:4324.2367.482
91311:17:4324.2367.452
91211:17:4024.2067.382
91111:17:4024.2067.217
91011:17:4024.2067.215
90911:17:2624.2067.061
90811:18:0024.2367.557
90711:17:4324.2367.482
90611:17:4324.2367.452
90511:17:4024.2067.382
90411:17:4024.2067.217
90311:17:4024.2067.215
90211:17:2624.2067.061
90111:18:0024.2367.557
90011:17:4324.2367.482
89911:17:4324.2367.452
89811:17:4024.2067.382
89711:17:4024.2067.217
89611:17:4024.2067.215
89511:17:2624.2067.061
89411:16:1224.2367.036
89311:16:1224.2367.035
89211:15:1324.2066.994
89111:15:1324.2166.873
89011:14:1824.2366.673
88911:13:5724.2166.573
88811:13:1124.2166.278
88711:13:5724.2166.573
88611:13:1124.2166.278
88511:13:5724.2166.573
88411:13:1124.2166.278
88311:13:5724.2166.573
88211:13:1124.2166.278
88111:11:5724.2366.178
88011:11:2924.2266.046
87911:11:2924.2165.712
87811:10:3524.1965.662
87711:10:3524.1965.475
87611:10:3524.1965.662
87511:10:3524.1965.475
87411:10:3524.1965.662
87311:10:3524.1965.475
87211:10:3524.1965.662
87111:10:3524.1965.475
87011:08:4324.1965.447
86911:08:4324.1965.348
86811:08:4324.1965.003
86711:08:2824.1864.947
86611:08:2824.1864.905
86511:08:2824.1964.866
86411:08:2824.1964.809
86311:08:2824.2064.78
86211:08:2824.2064.715
86111:08:2824.2164.663
86011:08:2824.2163.965
85911:08:2524.2663.947
85811:07:5724.2563.897
85711:07:5024.2863.697
85611:07:4824.2563.647
85511:07:4824.2563.454
85411:07:4824.2663.43
85311:07:4824.2663.395
85211:07:4824.2763.209
85111:07:3224.2963.117
85011:07:3224.2962.932
84911:07:5724.2563.897
84811:07:5024.2863.697
84711:07:4824.2563.647
84611:07:4824.2563.454
84511:07:4824.2663.43
84411:07:4824.2663.395
84311:07:4824.2763.209
84211:07:3224.2963.117
84111:07:3224.2962.932
84011:07:5724.2563.897
83911:07:5024.2863.697
83811:07:4824.2563.647
83711:07:4824.2563.454
83611:07:4824.2663.43
83511:07:4824.2663.395
83411:07:4824.2763.209
83311:07:3224.2963.117
83211:07:3224.2962.932
83111:07:5724.2563.897
83011:07:5024.2863.697
82911:07:4824.2563.647
82811:07:4824.2563.454
82711:07:4824.2663.43
82611:07:4824.2663.395
82511:07:4824.2763.209
82411:07:3224.2963.117
82311:07:3224.2962.932
82211:06:4124.3162.912
82111:06:4124.3662.537
82011:06:3424.3662.536
81911:06:3424.3662.526
81811:05:0724.3262.476
81711:05:0724.3262.31
81611:04:4924.3862.009
81511:04:4924.3862.009
81411:04:4924.3862.009
81311:04:4924.3862.009
81211:03:4224.3862.008
81111:03:4224.3862.008
81011:00:4224.3661.882
80911:00:4224.3661.748
80811:00:4224.3661.616
80711:00:4224.3661.302
80610:59:5224.3661.087
80510:59:3724.3660.687
80410:59:2024.3560.482
80310:59:2024.3560.185
80210:59:2024.3560.169
80110:58:2524.3259.86
80010:58:2524.3259.705
79910:58:2524.3259.413
79810:58:2524.3259.338
79710:58:2524.3259.212
79610:58:2524.3259.86
79510:58:2524.3259.705
79410:58:2524.3259.413
79310:58:2524.3259.338
79210:58:2524.3259.212
79110:58:2524.3259.86
79010:58:2524.3259.705
78910:58:2524.3259.413
78810:58:2524.3259.338
78710:58:2524.3259.212
78610:58:2524.3259.86
78510:58:2524.3259.705
78410:58:2524.3259.413
78310:58:2524.3259.338
78210:58:2524.3259.212
78110:56:4824.3358.86
78010:56:4824.3358.86
77910:56:3524.3358.858
77810:56:2624.2858.856
77710:56:2624.2858.855
77610:56:2424.2058.794
77510:55:5224.2858.792
77410:55:4024.1958.791
77310:55:4024.1958.79
77210:55:4024.2058.72
77110:55:5224.2858.792
77010:55:4024.1958.791
76910:55:4024.1958.79
76810:55:4024.2058.72
76710:55:5224.2858.792
76610:55:4024.1958.791
76510:55:4024.1958.79
76410:55:4024.2058.72
76310:55:5224.2858.792
76210:55:4024.1958.791
76110:55:4024.1958.79
76010:55:4024.2058.72
75910:53:3824.2858.717
75810:53:3824.2858.717
75710:53:0124.2858.695
75610:53:0124.2858.694
75510:53:0124.2858.662
75410:53:0124.2758.313
75310:53:0124.2758.253
75210:53:0124.2657.893
75110:53:0124.2557.833
75010:53:0124.2557.634
74910:52:5024.2057.574
74810:52:4924.2657.478
74710:52:4424.2657.477
74610:52:2324.2357.476
74510:52:2324.2357.466
74410:52:2324.2357.271
74310:52:2224.2357.127
74210:50:2924.2357.117
74110:50:2124.2357.067
74010:50:2124.2356.921
73910:49:4724.1856.861
73810:49:4724.1856.66
73710:49:4724.1756.644
73610:49:4724.1656.284
73510:49:4724.1856.861
73410:49:4724.1856.66
73310:49:4724.1756.644
73210:49:4724.1656.284
73110:48:2624.1555.954
73010:48:2624.1555.642
72910:48:1024.1555.324
72810:49:4724.1856.861
72710:49:4724.1856.66
72610:49:4724.1756.644
72510:49:4724.1656.284
72410:48:2624.1555.954
72310:48:2624.1555.642
72210:48:1024.1555.324
72110:49:4724.1856.861
72010:49:4724.1856.66
71910:49:4724.1756.644
71810:49:4724.1656.284
71710:48:2624.1555.954
71610:48:2624.1555.642
71510:48:1024.1555.324
71410:48:2624.1555.954
71310:48:2624.1555.642
71210:48:1024.1555.324
71110:46:0624.1455.17
71010:46:0624.1455.169
70910:45:5924.1555.161
70810:45:2224.1855.061
70710:46:0624.1455.17
70610:46:0624.1455.169
70510:45:5924.1555.161
70410:45:2224.1855.061
70310:46:0624.1455.17
70210:46:0624.1455.169
70110:45:5924.1555.161
70010:45:2224.1855.061
69910:46:0624.1455.17
69810:46:0624.1455.169
69710:45:5924.1555.161
69610:45:2224.1855.061
69510:45:5924.1555.161
69410:45:2224.1855.061
69310:44:2724.1754.948
69210:43:5324.1654.924
69110:43:5224.1554.836
69010:43:5224.1654.835
68910:43:5324.1654.924
68810:43:5224.1554.836
68710:43:5224.1654.835
68610:43:5324.1654.924
68510:43:5224.1554.836
68410:43:5224.1654.835
68310:43:5324.1654.924
68210:43:5224.1554.836
68110:43:5224.1654.835
68010:42:3824.1654.79
67910:42:1424.1654.64
67810:42:0724.1554.61
67710:41:5924.1654.53
67610:41:5924.1654.415
67510:42:3824.1654.79
67410:42:1424.1654.64
67310:42:0724.1554.61
67210:41:5924.1654.53
67110:41:5924.1654.415
67010:41:5924.1654.53
66910:41:5924.1654.415
66810:41:0124.1454.395
66710:41:0124.1454.378
66610:41:0124.1454.338
66510:41:0124.1454.328
66410:41:0124.1454.395
66310:41:0124.1454.378
66210:41:0124.1454.338
66110:41:0124.1454.328
66010:40:0824.1854.32
65910:39:5224.1454.3
65810:39:5224.1454.299
65710:39:3024.1654.298
65610:39:3024.1654.221
65510:39:3024.1654.22
65410:39:3024.1654.188
65310:39:3024.1653.298
65210:39:1824.1853.128
65110:39:1524.1853.12
65010:39:0524.1853.118
64910:38:5024.1853.018
64810:38:5024.1852.828
64710:38:2424.1652.668
64610:38:2424.1652.652
64510:38:2224.1652.418
64410:38:2224.1652.296
64310:36:4324.1651.928
64210:36:4324.1651.775
64110:36:3924.1651.628
64010:36:3924.1651.488
63910:35:4424.1851.428
63810:35:2924.1851.408
63710:35:2924.1851.345
63610:35:2924.1851.245
63510:34:5424.1651.208
63410:34:5424.1651.134
63310:34:0624.2051.108
63210:34:0624.1950.849
63110:34:0624.1950.651
63010:34:5424.1651.208
62910:34:5424.1651.134
62810:34:0624.2051.108
62710:34:0624.1950.849
62610:34:0624.1950.651
62510:34:5424.1651.208
62410:34:5424.1651.134
62310:34:0624.2051.108
62210:34:0624.1950.849
62110:34:0624.1950.651
62010:34:5424.1651.208
61910:34:5424.1651.134
61810:34:0624.2051.108
61710:34:0624.1950.849
61610:34:0624.1950.651
61510:33:5324.1950.608
61410:32:5324.1850.604
61310:32:5324.2050.515
61210:32:4224.1850.4
61110:32:2724.2050.257
61010:32:2324.1850.255
60910:32:2324.1849.956
60810:32:2324.1849.443
60710:32:1724.1849.255
60610:32:4224.1850.4
60510:32:2724.2050.257
60410:32:2324.1850.255
60310:32:2324.1849.956
60210:32:2324.1849.443
60110:32:1724.1849.255
60010:31:3124.1149.155
59910:31:3124.1249.139
59810:31:3124.1249.089
59710:31:3124.1249.007
59610:31:3124.1448.984
59510:31:2324.1648.934
59410:31:2224.1848.534
59310:31:1024.1648.484
59210:31:1024.1648.131
59110:31:1024.1648.104
59010:31:1024.1547.736
58910:31:0424.1547.716
58810:31:0324.1447.374
58710:31:0324.1347.029
58610:31:0324.1346.726
58510:31:0324.1346.712
58410:31:0324.1246.662
58310:31:0324.1246.462
58210:30:5724.1246.411
58110:30:5724.1246.362
58010:30:4324.1246.361
57910:30:4324.1445.862
57810:30:3424.1945.861
57710:30:3424.1645.86
57610:30:3424.1645.677
57510:30:3424.1745.673
57410:30:3424.1745.653
57310:30:3324.1845.446
57210:30:3324.1844.946
57110:30:3324.1844.945
57010:30:3324.1844.944
56910:30:3324.1944.921
56810:30:3324.1944.75
56710:30:3324.1944.703
56610:30:3324.2044.65
56510:30:3324.2044.58
56410:30:3324.2044.48
56310:30:3324.2044.28
56210:30:3324.2044.255
56110:30:3324.2044.235
56010:30:3324.2043.735
55910:30:3324.2043.685
55810:30:3324.2042.5
55710:30:3324.2042.48
55610:30:3324.2040.48
55510:30:3324.2040.28
55410:30:3324.2040.278
55310:30:3324.2040.178
55210:30:3024.2140.158
55110:30:3024.2140.108
55010:30:3024.2239.813
54910:30:3024.2239.78
54810:30:3024.2239.712
54710:29:4324.2639.662
54610:29:4224.2639.612
54510:29:1224.2439.567
54410:29:0324.2639.467
54310:29:0324.2239.437
54210:29:0324.2339.325
54110:29:0324.2339.322
54010:29:4324.2639.662
53910:29:4224.2639.612
53810:29:1224.2439.567
53710:29:0324.2639.467
53610:29:0324.2239.437
53510:29:0324.2339.325
53410:29:0324.2339.322
53310:29:4324.2639.662
53210:29:4224.2639.612
53110:29:1224.2439.567
53010:29:0324.2639.467
52910:29:0324.2239.437
52810:29:0324.2339.325
52710:29:0324.2339.322
52610:29:4324.2639.662
52510:29:4224.2639.612
52410:29:1224.2439.567
52310:29:0324.2639.467
52210:29:0324.2239.437
52110:29:0324.2339.325
52010:29:0324.2339.322
51910:29:0324.2639.467
51810:29:0324.2239.437
51710:29:0324.2339.325
51610:29:0324.2339.322
51510:28:5724.2739.25
51410:28:5724.2739.218
51310:28:5724.2738.875
51210:28:5724.2638.39
51110:28:5724.2738.34
51010:28:5724.2738.337
50910:28:5724.2637.49
50810:28:5224.2637.44
50710:27:3024.2737.43
50610:27:3024.2637.277
50510:27:3024.2436.877
50410:27:2824.2436.677
50310:27:2824.2536.676
50210:27:1724.2536.669
50110:27:1724.2536.668
50010:27:1724.2536.656
49910:27:3024.2737.43
49810:27:3024.2637.277
49710:27:3024.2436.877
49610:27:2824.2436.677
49510:27:2824.2536.676
49410:27:1724.2536.669
49310:27:1724.2536.668
49210:27:1724.2536.656
49110:27:3024.2737.43
49010:27:3024.2637.277
48910:27:3024.2436.877
48810:27:2824.2436.677
48710:27:2824.2536.676
48610:27:1724.2536.669
48510:27:1724.2536.668
48410:27:1724.2536.656
48310:26:5324.2636.636
48210:26:3024.3236.436
48110:26:3024.3236.328
48010:26:3024.2736.283
47910:26:3024.2736.233
47810:26:3024.2836.116
47710:26:3024.3236.436
47610:26:3024.3236.328
47510:26:3024.2736.283
47410:26:3024.2736.233
47310:26:3024.2836.116
47210:25:0124.3435.516
47110:24:2424.3035.511
47010:24:2124.3335.411
46910:24:0824.3335.408
46810:24:0824.3335.398
46710:23:5824.3335.372
46610:23:3624.2735.371
46510:23:3624.2735.206
46410:23:3624.2834.988
46310:23:3624.2834.938
46210:23:3624.2934.738
46110:23:3624.2934.67
46010:23:3624.3034.66
45910:23:1524.3634.59
45810:23:1524.3634.51
45710:23:1524.3234.465
45610:23:1524.3234.292
45510:23:1524.3234.267
45410:23:5824.3335.372
45310:23:3624.2735.371
45210:23:3624.2735.206
45110:23:3624.2834.988
45010:23:3624.2834.938
44910:23:3624.2934.738
44810:23:3624.2934.67
44710:23:3624.3034.66
44610:23:1524.3634.59
44510:23:1524.3634.51
44410:23:1524.3234.465
44310:23:1524.3234.292
44210:23:1524.3234.267
44110:23:5824.3335.372
44010:23:3624.2735.371
43910:23:3624.2735.206
43810:23:3624.2834.988
43710:23:3624.2834.938
43610:23:3624.2934.738
43510:23:3624.2934.67
43410:23:3624.3034.66
43310:23:1524.3634.59
43210:23:1524.3634.51
43110:23:1524.3234.465
43010:23:1524.3234.292
42910:23:1524.3234.267
42810:23:5824.3335.372
42710:23:3624.2735.371
42610:23:3624.2735.206
42510:23:3624.2834.988
42410:23:3624.2834.938
42310:23:3624.2934.738
42210:23:3624.2934.67
42110:23:3624.3034.66
42010:23:1524.3634.59
41910:23:1524.3634.51
41810:23:1524.3234.465
41710:23:1524.3234.292
41610:23:1524.3234.267
41510:21:4424.3233.867
41410:21:4424.3233.793
41310:21:4424.3333.725
41210:21:4424.3433.661
41110:21:3424.4233.618
41010:21:3424.4233.356
40910:21:3424.4233.288
40810:21:3424.4233.187
40710:21:3424.4133.126
40610:21:3424.4133.041
40510:21:3424.3632.962
40410:21:3424.3832.92
40310:21:3424.3832.442
40210:21:3424.3231.942
40110:21:3424.3731.892
40010:21:3424.3731.586
39910:21:3424.3631.274
39810:21:3424.3330.99
39710:21:3424.3530.94
39610:21:3424.3630.876
39510:21:3424.3630.314
39410:21:3424.3028.334
39310:21:3424.3028.304
39210:21:3424.3028.263
39110:21:3424.3028.063
39010:21:3424.3028.043
38910:21:3424.3427.98
38810:21:3424.3427.635
38710:21:3424.3327.312
38610:21:3424.3326.711
38510:21:2224.3326.661
38410:21:0424.3726.511
38310:20:4924.3726.503
38210:20:4924.3726.478
38110:20:3424.3226.325
38010:20:3424.3026.201
37910:20:3424.3026.064
37810:20:3424.3126.044
37710:20:3424.3225.92
37610:20:3424.3425.571
37510:20:3424.3525.222
37410:20:3424.3725.202
37310:20:1324.3925.201
37210:20:1324.3925.063
37110:20:0424.4225.014
37010:21:0424.3726.511
36910:20:4924.3726.503
36810:20:4924.3726.478
36710:20:3424.3226.325
36610:20:3424.3026.201
36510:20:3424.3026.064
36410:20:3424.3126.044
36310:20:3424.3225.92
36210:20:3424.3425.571
36110:20:3424.3525.222
36010:20:3424.3725.202
35910:20:1324.3925.201
35810:20:1324.3925.063
35710:20:0424.4225.014
35610:21:0424.3726.511
35510:20:4924.3726.503
35410:20:4924.3726.478
35310:20:3424.3226.325
35210:20:3424.3026.201
35110:20:3424.3026.064
35010:20:3424.3126.044
34910:20:3424.3225.92
34810:20:3424.3425.571
34710:20:3424.3525.222
34610:20:3424.3725.202
34510:20:1324.3925.201
34410:20:1324.3925.063
34310:20:0424.4225.014
34210:20:0424.4225.014
34110:19:5024.4025.013
34010:19:3424.3924.913
33910:19:2024.3924.765
33810:19:2024.3924.753
33710:19:2024.3924.587
33610:19:3424.3924.913
33510:19:2024.3924.765
33410:19:2024.3924.753
33310:19:2024.3924.587
33210:17:0024.3924.455
33110:17:0024.4224.4
33010:16:5624.4024.257
32910:16:5624.4021.98
32810:16:5624.4021.96
32710:16:5624.4221.36
32610:16:2324.4521.34
32510:16:2324.4521.26
32410:16:2324.4521.194
32310:16:2324.4520.99
32210:17:0024.3924.455
32110:17:0024.4224.4
32010:16:5624.4024.257
31910:16:5624.4021.98
31810:16:5624.4021.96
31710:16:5624.4221.36
31610:16:2324.4521.34
31510:16:2324.4521.26
31410:16:2324.4521.194
31310:16:2324.4520.99
31210:11:5024.4820.89
31110:11:3824.4720.88
31010:11:3824.4620.527
30910:11:3824.4520.205
30810:11:3824.4519.847
30710:11:3324.4419.828
30610:11:3324.4519.635
30510:11:0624.4719.615
30410:11:0624.5019.526
30310:11:0624.5019.461
30210:11:0324.5019.374
30110:11:0324.5019.114
30010:11:5024.4820.89
29910:11:3824.4720.88
29810:11:3824.4620.527
29710:11:3824.4520.205
29610:11:3824.4519.847
29510:11:3324.4419.828
29410:11:3324.4519.635
29310:11:0624.4719.615
29210:11:0624.5019.526
29110:11:0624.5019.461
29010:11:0324.5019.374
28910:11:0324.5019.114
28810:11:5024.4820.89
28710:11:3824.4720.88
28610:11:3824.4620.527
28510:11:3824.4520.205
28410:11:3824.4519.847
28310:11:3324.4419.828
28210:11:3324.4519.635
28110:11:0624.4719.615
28010:11:0624.5019.526
27910:11:0624.5019.461
27810:11:0324.5019.374
27710:11:0324.5019.114
27610:11:0324.5019.374
27510:11:0324.5019.114
27410:10:4524.5118.66
27310:10:4524.5018.521
27210:10:4524.5016.975
27110:10:4524.5016.875
27010:10:4524.5016.775
26910:10:4524.5116.65
26810:10:4524.5116.356
26710:10:4524.5216.318
26610:10:4524.5118.66
26510:10:4524.5018.521
26410:10:4524.5016.975
26310:10:4524.5016.875
26210:10:4524.5016.775
26110:10:4524.5116.65
26010:10:4524.5116.356
25910:10:4524.5216.318
25810:07:0224.5816.006
25710:06:2624.5816.004
25610:06:0524.5616.003
25510:06:0524.5615.817
25410:05:5124.6015.717
25310:05:5124.6115.671
25210:05:5124.6115.649
25110:05:5124.6115.627
25010:05:5124.6115.454
24910:02:5324.6615.432
24810:02:3224.6615.431
24710:02:5324.6615.432
24610:02:3224.6615.431
24510:02:5324.6615.432
24410:02:3224.6615.431
24310:02:5324.6615.432
24210:02:3224.6615.431
24110:01:1824.6515.429
24010:01:1824.6515.429
23910:00:0624.6115.029
23809:58:2324.6615.028
23709:58:1524.6714.844
23609:58:1524.6714.782
23509:58:1524.6714.746
23409:57:4724.7314.563
23309:57:4724.7014.562
23209:57:4724.7014.18
23109:57:4724.7014.146
23009:57:4724.7014.086
22909:57:4724.7014.085
22809:57:4724.7014.036
22709:56:4824.7014.032
22609:56:1024.7014.012
22509:56:4824.7014.032
22409:56:1024.7014.012
22309:56:4824.7014.032
22209:56:1024.7014.012
22109:56:4824.7014.032
22009:56:1024.7014.012
21909:55:4124.7013.98
21809:55:3524.6913.978
21709:55:3524.6913.978
21609:54:3024.6913.614
21509:54:3024.6913.583
21409:54:3024.6913.36
21309:54:3024.6913.273
21209:53:5624.6013.233
21109:53:5624.6013.227
21009:53:5624.6013.222
20909:53:5624.6013.097
20809:53:5624.6013.093
20709:53:2824.6113.053
20609:53:2824.6113.021
20509:53:2824.6212.724
20409:53:2824.6212.557
20309:53:5624.6013.233
20209:53:5624.6013.227
20109:53:5624.6013.222
20009:53:5624.6013.097
19909:53:5624.6013.093
19809:53:2824.6113.053
19709:53:2824.6113.021
19609:53:2824.6212.724
19509:53:2824.6212.557
19409:53:5624.6013.233
19309:53:5624.6013.227
19209:53:5624.6013.222
19109:53:5624.6013.097
19009:53:5624.6013.093
18909:53:2824.6113.053
18809:53:2824.6113.021
18709:53:2824.6212.724
18609:53:2824.6212.557
18509:49:1824.6612.487
18409:46:4324.7012.453
18309:46:4324.7012.433
18209:46:4324.7012.383
18109:46:4324.7012.206
18009:46:4324.7012.104
17909:45:5024.7312.004
17809:45:5024.7311.992
17709:45:5024.7312.004
17609:45:5024.7311.992
17509:43:3524.7311.389
17409:43:2524.7711.192
17309:43:2524.7711.17
17209:42:2324.7711.007
17109:41:0424.8310.699
17009:41:0424.8310.699
16909:41:0424.8310.699
16809:41:0424.8310.699
16709:41:0424.8310.699
16609:40:3624.8010.693
16509:40:3624.8010.426
16409:40:3624.8110.225
16309:40:2624.8210.044
16209:40:3624.8010.693
16109:40:3624.8010.426
16009:40:3624.8110.225
15909:40:2624.8210.044
15809:35:2324.779.863
15709:34:3624.799.862
15609:34:3624.819.816
15509:34:3624.819.783
15409:31:4724.839.76
15309:31:4724.859.55
15209:31:4724.869.364
15109:31:4724.869.299
15009:31:4724.869.127
14909:31:4724.879.041
14809:31:4724.839.76
14709:31:4724.859.55
14609:31:4724.869.364
14509:31:4724.869.299
14409:31:4724.869.127
14309:31:4724.879.041
14209:30:2724.878.867
14109:30:2724.878.864
14009:30:2724.878.867
13909:30:2724.878.864
13809:29:3824.958.863
13709:29:3824.958.842
13609:29:3824.948.627
13509:29:3824.938.545
13409:29:3324.908.463
13309:29:3324.907.877
13209:29:3324.917.843
13109:29:3324.917.629
13009:29:3224.937.597
12909:29:3824.958.863
12809:29:3824.958.842
12709:29:3824.948.627
12609:29:3824.938.545
12509:29:3324.908.463
12409:29:3324.907.877
12309:29:3324.917.843
12209:29:3324.917.629
12109:29:3224.937.597
12009:27:4024.957.416
11909:27:3624.917.406
11809:26:2724.967.386
11709:25:2624.967.302
11609:25:0324.897.167
11509:25:2624.967.302
11409:25:0324.897.167
11309:25:2624.967.302
11209:25:0324.897.167
11109:25:2624.967.302
11009:25:0324.897.167
10909:25:0324.897.167
10809:24:4724.957.157
10709:24:4724.957.078
10609:24:2924.957.023
10509:24:2924.956.925
10409:24:2924.926.896
10309:24:2924.956.731
10209:24:2924.956.136
10109:24:2924.956.112
10009:24:2924.955.926
9909:24:2924.945.916
9809:24:2924.945.894
9709:24:2924.935.594
9609:24:2924.935.582
9509:24:2924.935.398
9409:24:2924.935.358
9309:24:2424.905.349
9209:23:0624.935.168
9109:22:5424.935.118
9009:22:1724.905.117
8909:22:1724.904.976
8809:22:1724.904.617
8709:22:5424.935.118
8609:22:1724.905.117
8509:22:1724.904.976
8409:22:1724.904.617
8309:22:5424.935.118
8209:22:1724.905.117
8109:22:1724.904.976
8009:22:1724.904.617
7909:22:5424.935.118
7809:22:1724.905.117
7709:22:1724.904.976
7609:22:1724.904.617
7509:22:0124.894.615
7409:21:4624.894.515
7309:20:3824.864.33
7209:20:3824.864.32
7109:20:3824.864.086
7009:20:3824.864.063
6909:19:2624.904.047
6809:19:2624.904.039
6709:19:2624.894.029
6609:19:2624.883.529
6509:19:2624.883.497
6409:19:2624.873.397
6309:19:2624.873.343
6209:17:4824.883.243
6109:17:0824.863.242
6009:14:4824.863.202
5909:14:4824.863.127
5809:12:4824.863.102
5709:12:4824.863.097
5609:12:4824.862.933
5509:11:5924.862.902
5409:11:5924.862.89
5309:11:0524.852.87
5209:11:0524.852.869
5109:11:0524.852.866
5009:08:5124.752.862
4909:08:4824.752.842
4809:08:4524.752.822
4709:08:4324.752.802
4609:08:4024.752.787
4509:08:3824.752.772
4409:08:0224.752.757
4309:07:2524.852.756
4209:06:5824.852.75
4109:06:5824.852.603
4009:06:5824.772.583
3909:06:3324.842.429
3809:06:3124.842.296
3709:06:3124.842.112
3609:06:3124.841.912
3509:05:4524.841.796
3409:05:4024.781.786
3309:05:4024.781.457
3209:05:4024.751.335
3109:03:2124.731.325
3009:03:2124.701.275
2909:03:2124.701.148
2809:03:2124.700.92
2709:02:2024.610.91
2609:00:2924.620.892
2509:00:2924.620.891
2409:00:1724.640.81
2309:00:1724.650.753
2209:00:0724.840.626
2109:00:0324.840.624
2009:00:0224.840.619
1909:00:0224.840.541
1809:00:0224.840.466
1709:00:0224.840.426
1609:00:0224.840.277
1509:00:0224.840.262
1409:00:0224.840.211
1309:00:0224.840.187
1209:00:0224.840.177
1109:00:0224.840.167
1009:00:0224.840.161
909:00:0224.840.123
809:00:0224.840.062
709:00:0224.840.047
609:00:0224.840.045
509:00:0224.840.042
409:00:0224.840.037
309:00:0224.840.035
209:00:0224.840.034
109:00:0224.840.02
009:00:0224.840.002
Historia Transakcji spółki - JSW
Lp Wolumen Wartość %
24.1149.1551,185.130.08 %
24.12379.4939,153.370.62 %
24.13140.4673,389.470.23 %
24.141198.28828,926.671.95 %
24.152010.38448,550.773.27 %
24.163162.22476,399.335.14 %
24.17655.01115,831.621.07 %
24.182301.97455,661.733.75 %
24.192260.26754,675.863.68 %
24.206737.829163,055.4610.97 %
24.212009.97848,661.573.27 %
24.22461.52411,178.110.75 %
24.234472.16108,360.447.29 %
24.241286.31231,180.202.10 %
24.252083.87750,534.023.40 %
24.261671.60340,553.092.73 %
24.273108.88775,452.695.08 %
24.284674.66113,500.747.64 %
24.293489.00684,747.965.70 %
24.302129.17151,738.863.48 %
24.311680.98440,864.722.75 %
24.323674.22589,357.156.01 %
24.332040.47849,644.833.34 %
24.34453.47511,037.580.74 %
24.351680.39840,917.692.75 %
24.361306.18331,818.622.14 %
24.37377.569,201.140.62 %
24.38524.54612,788.430.86 %
24.391356.79833,092.302.23 %
24.40161.4073,938.330.27 %
24.4166.1671,615.140.11 %
24.42325.0257,937.110.53 %
24.4459.4841,453.790.10 %
24.45348.6298,523.980.57 %
24.4661.5811,506.270.10 %
24.47121.4852,972.740.20 %
24.4862.671,534.160.10 %
24.50409.20510,025.520.67 %
24.51103.3322,532.670.17 %
24.5232.636800.230.05 %
24.5631.82781.500.05 %
24.5832.01786.810.05 %
24.60213.3335,247.990.35 %
24.61156.5623,852.990.26 %
24.6277.6261,911.150.13 %
24.640.8119.960.00 %
24.6531.611779.210.05 %
24.66150.9673,722.850.25 %
24.6744.3721,094.660.07 %
24.6981.7862,019.300.14 %
24.70276.1736,821.470.46 %
24.7375.2691,861.400.13 %
24.7520.979519.230.03 %
24.7745.8151,134.840.08 %
24.783.24380.360.01 %
24.799.862244.480.02 %
24.8042.2381,047.500.07 %
24.8140.049993.620.07 %
24.8220.088498.580.03 %
24.8373.0151,812.960.12 %
24.8415.736390.880.03 %
24.8535.814889.980.06 %
24.8696.8742,408.290.16 %
24.8760.2841,499.260.10 %
24.8810.269255.490.02 %
24.8948.9941,219.460.08 %
24.90104.9552,613.380.18 %
24.9138.35955.300.06 %
24.926.896171.850.01 %
24.9379.8561,990.810.13 %
24.9429.064724.860.05 %
24.9595.9142,393.050.16 %
24.9636.594913.390.06 %
Razem:61215.7661485956.34151100 %
GPWŚwiatWaluty
 Notowania GPW
WIG135103.6+0.24%12:40
WIG203580.7+0.50%12:55
WIG20 Fut3552.0+0.48%12:40
WIG20USD946.9-0.19%12:40
mWIG409416.0+0.26%12:40
sWIG8030646.9+0.27%12:40
 Notowania Świat
US BlueChip52182.7+0.59%06-29
S&P500 Fut7506.2+0.08%12:45
Nikkei70062.3+0.86%8:45
DAX24970.5+1.40%12:39
Ropa WTI70.8+0.01%12:55
Złoto4029.1+0.31%12:55
 Notowania Waluty
EUR/PLN4.29780+0.22%12:55
CHF/PLN4.66019+0.27%12:55
USD/PLN3.77033+0.46%12:55
EUR/USD1.13990-0.23%12:55
GBP/USD1.32346-0.17%12:55
USD/JPY162.337+0.26%12:55
Forum
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
Wzrosty Spadki Staty
WOODPCKR 3.04 8.57%
CEZ 220.80 6.56%
ATREM 58.50 6.36%
URTESTE 46.20 5.48%
EUROHOLD 4.64 5.45%
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