Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

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 - KGH
Lp	Czas	Kurs	Wolumen
1086	09:17:01	130.45	38
1085	09:16:58	130.40	10
1084	09:16:58	130.40	300
1083	09:16:58	130.40	10
1082	09:16:58	130.40	192
1081	09:16:53	130.25	87
1080	09:16:53	130.30	11
1079	09:16:53	130.30	147
1078	09:16:53	130.30	50
1077	09:16:53	130.30	401
1076	09:16:53	130.35	104
1075	09:16:47	130.35	3
1074	09:16:29	130.30	1
1073	09:16:29	130.30	3
1072	09:16:26	130.40	15
1071	09:16:22	130.40	100
1070	09:16:22	130.40	1
1069	09:16:22	130.40	22
1068	09:16:21	130.35	300
1067	09:16:21	130.35	30
1066	09:16:21	130.35	10
1065	09:16:21	130.35	20
1064	09:16:21	130.35	10
1063	09:16:20	130.30	405
1062	09:16:20	130.30	295
1061	09:16:20	130.30	5
1060	09:16:16	130.20	3
1059	09:16:16	130.20	6
1058	09:16:11	130.25	44
1057	09:16:11	130.25	3
1056	09:16:01	130.25	16
1055	09:16:01	130.25	53
1054	09:16:01	130.25	147
1053	09:15:59	130.25	100
1052	09:15:58	130.25	7
1051	09:15:57	130.25	200
1050	09:15:57	130.25	118
1049	09:15:57	130.25	20
1048	09:15:57	130.25	100
1047	09:15:57	130.20	88
1046	09:15:57	130.20	77
1045	09:15:57	130.20	180
1044	09:15:57	130.20	76
1043	09:15:57	130.05	191
1042	09:15:56	130.00	1
1041	09:15:54	130.00	2
1040	09:15:54	130.05	96
1039	09:15:54	130.00	2
1038	09:15:46	130.00	20
1037	09:15:42	130.05	9
1036	09:15:42	130.05	142
1035	09:15:42	130.05	105
1034	09:15:42	130.05	148
1033	09:15:42	130.05	19
1032	09:15:42	130.10	29
1031	09:15:42	130.10	50
1030	09:15:42	130.10	10
1029	09:15:42	130.10	21
1028	09:15:34	130.15	50
1027	09:15:34	130.15	1
1026	09:15:34	130.15	50
1025	09:15:29	130.15	20
1024	09:15:07	130.15	3
1023	09:14:47	130.15	20
1022	09:14:47	130.30	4
1021	09:14:31	130.20	26
1020	09:14:31	130.20	30
1019	09:14:31	130.20	21
1018	09:14:31	130.20	31
1017	09:14:29	130.35	10
1016	09:14:24	130.35	12
1015	09:14:24	130.25	75
1014	09:14:19	130.20	119
1013	09:14:19	130.25	10
1012	09:14:18	130.25	71
1011	09:13:52	130.40	61
1010	09:13:52	130.40	69
1009	09:13:52	130.40	10
1008	09:13:52	130.40	330
1007	09:13:47	130.20	15
1006	09:13:47	130.20	85
1005	09:13:36	130.35	74
1004	09:13:36	130.35	12
1003	09:13:36	130.35	136
1002	09:13:28	130.35	164
1001	09:13:28	130.35	10
1000	09:13:28	130.35	1
999	09:13:28	130.30	74
998	09:13:28	130.30	69
997	09:13:28	130.30	5
996	09:13:25	130.20	50
995	09:13:25	130.30	5
994	09:13:17	130.10	100
993	09:13:02	130.25	4
992	09:13:02	130.25	71
991	09:13:02	130.25	15
990	09:13:02	130.25	10
989	09:13:01	130.05	10
988	09:13:00	130.15	1
987	09:13:00	130.15	4
986	09:12:58	130.25	14
985	09:12:58	130.25	61
984	09:12:58	130.25	100
983	09:12:58	130.05	15
982	09:12:53	130.05	15
981	09:12:36	130.05	50
980	09:12:32	130.35	1
979	09:12:26	130.05	47
978	09:12:12	130.05	139
977	09:12:12	130.05	61
976	09:12:11	130.05	30
975	09:12:11	130.10	48
974	09:12:11	130.10	77
973	09:12:11	130.05	77
972	09:12:11	129.85	4
971	09:12:11	130.00	44
970	09:12:11	130.00	1321
969	09:12:11	129.75	48
968	09:12:11	129.75	102
967	09:12:11	129.80	76
966	09:12:11	129.80	20
965	09:12:11	129.95	111
964	09:12:11	129.95	138
963	09:12:11	129.95	11
962	09:12:11	130.00	500
961	09:12:11	130.00	5
960	09:12:11	130.00	180
959	09:12:11	130.00	10
958	09:12:11	130.00	375
957	09:12:11	130.00	3
956	09:12:11	130.00	26
955	09:12:11	130.00	210
954	09:12:11	130.05	77
953	09:12:11	130.10	61
952	09:12:11	130.10	232
951	09:12:11	130.10	15
950	09:12:11	130.10	10
949	09:12:11	130.10	8
948	09:12:01	130.35	1
947	09:12:01	130.35	7
946	09:11:43	130.35	77
945	09:11:43	130.40	180
944	09:11:43	130.40	435
943	09:11:43	130.40	330
942	09:11:43	130.40	61
941	09:11:43	130.40	300
940	09:11:43	130.40	77
939	09:11:43	130.40	100
938	09:11:43	130.40	230
937	09:11:43	130.40	10
936	09:11:31	130.25	70
935	09:11:26	130.25	30
934	09:11:26	130.40	58
933	09:11:25	130.25	42
932	09:11:25	130.25	100
931	09:11:13	130.40	100
930	09:11:11	130.30	77
929	09:11:11	130.35	64
928	09:11:11	130.35	61
927	09:11:11	130.35	77
926	09:11:11	130.10	77
925	09:11:11	130.00	1017
924	09:11:11	130.05	76
923	09:11:11	130.05	130
922	09:11:11	130.05	180
921	09:11:11	130.05	77
920	09:11:11	130.05	20
919	09:10:55	130.15	171
918	09:10:55	130.30	10
917	09:10:55	130.30	19
916	09:10:49	130.40	100
915	09:10:41	130.30	1
914	09:10:30	130.35	78
913	09:10:27	130.35	2
912	09:10:27	130.35	1
911	09:10:26	130.45	100
910	09:10:25	130.45	100
909	09:10:21	130.40	70
908	09:10:20	130.40	10
907	09:10:20	130.40	100
906	09:10:20	130.45	8
905	09:10:16	130.45	2
904	09:10:07	130.45	42
903	09:10:07	130.45	8
902	09:10:03	130.40	10
901	09:10:02	130.40	20
900	09:10:01	130.50	1
899	09:10:01	130.50	90
898	09:09:49	130.40	1
897	09:09:49	130.40	3
896	09:09:36	130.40	15
895	09:09:31	130.40	3
894	09:09:30	130.40	50
893	09:09:28	130.40	100
892	09:09:18	130.35	20
891	09:09:12	130.35	163
890	09:09:11	130.55	100
889	09:08:58	130.35	1
888	09:08:56	130.35	20
887	09:08:51	130.15	361
886	09:08:51	130.15	102
885	09:08:51	130.15	180
884	09:08:51	130.20	300
883	09:08:51	130.25	102
882	09:08:51	130.25	180
881	09:08:51	130.30	102
880	09:08:51	130.30	3
879	09:08:51	130.35	15
878	09:08:51	130.40	65
877	09:08:51	130.45	46
876	09:08:51	130.45	44
875	09:08:51	130.45	6
874	09:08:46	130.50	22
873	09:08:46	130.50	18
872	09:08:46	130.50	50
871	09:08:46	130.50	15
870	09:08:46	130.50	1
869	09:08:46	130.50	31
868	09:08:46	130.50	50
867	09:08:46	130.50	50
866	09:08:46	130.45	50
865	09:08:43	130.40	12
864	09:08:43	130.50	10
863	09:08:43	130.50	101
862	09:08:43	130.50	10
861	09:08:43	130.50	230
860	09:08:43	130.50	1000
859	09:08:43	130.50	200
858	09:08:43	130.55	101
857	09:08:43	130.55	80
856	09:08:43	130.55	33
855	09:08:40	130.55	20
854	09:08:38	130.55	20
853	09:08:35	130.55	20
852	09:08:33	130.55	20
851	09:08:33	130.55	35
850	09:08:33	130.55	8
849	09:08:33	130.60	25
848	09:08:32	130.60	20
847	09:08:32	130.60	7
846	09:08:15	130.60	7
845	09:08:15	130.60	82
844	09:08:15	130.60	61
843	09:08:08	130.65	130
842	09:08:08	130.75	100
841	09:08:07	130.75	41
840	09:08:07	130.75	21
839	09:08:07	130.75	20
838	09:08:07	130.75	11
837	09:08:07	130.75	85
836	09:08:07	130.75	149
835	09:08:07	130.85	83
834	09:08:07	130.85	21
833	09:08:07	130.85	17
832	09:08:07	130.85	21
831	09:07:57	130.65	308
830	09:07:57	130.65	100
829	09:07:57	130.70	102
828	09:07:57	130.75	102
827	09:07:57	130.90	147
826	09:07:57	130.90	91
825	09:07:41	131.10	100
824	09:07:41	131.10	100
823	09:07:41	131.10	100
822	09:07:41	131.10	300
821	09:07:41	131.10	100
820	09:07:38	130.85	1
819	09:07:38	130.85	40
818	09:07:30	130.85	4
817	09:07:29	131.00	20
816	09:07:29	130.85	1
815	09:07:28	130.95	91
814	09:07:28	130.95	1
813	09:07:13	131.10	61
812	09:07:13	130.80	63
811	09:07:13	130.90	136
810	09:07:13	130.95	102
809	09:07:13	131.00	26
808	09:07:13	131.00	8
807	09:07:13	131.00	100
806	09:07:13	131.00	182
805	09:07:13	131.00	818
804	09:07:13	131.05	180
803	09:07:13	131.05	148
802	09:07:13	131.05	10
801	09:07:13	131.10	83
800	09:07:13	131.10	61
799	09:07:13	131.10	180
798	09:06:58	131.10	8
797	09:06:50	131.25	100
796	09:06:50	131.10	58
795	09:06:50	131.10	42
794	09:06:50	131.10	20
793	09:06:50	131.20	80
792	09:06:48	131.20	20
791	09:06:45	131.15	58
790	09:06:45	131.20	14
789	09:06:43	131.20	50
788	09:06:43	131.20	84
787	09:06:43	131.20	52
786	09:06:37	131.15	1
785	09:06:35	131.20	47
784	09:06:35	131.20	101
783	09:06:21	131.20	80
782	09:06:20	131.20	4
781	09:06:12	131.35	83
780	09:06:12	131.35	84
779	09:06:07	131.20	50
778	09:06:05	131.35	15
777	09:05:51	131.40	4
776	09:05:51	131.40	86
775	09:05:46	131.15	1
774	09:05:46	131.15	4
773	09:05:45	131.15	1
772	09:05:45	131.15	1
771	09:05:40	131.15	80
770	09:05:36	131.15	2
769	09:05:35	131.30	50
768	09:05:32	131.45	31
767	09:05:30	131.45	87
766	09:05:30	131.45	47
765	09:05:30	131.40	1
764	09:05:30	131.40	1
763	09:05:30	131.40	636
762	09:05:30	131.40	1
761	09:05:29	131.45	10
760	09:05:24	131.60	100
759	09:05:23	131.60	1
758	09:05:23	131.60	1
757	09:05:23	131.60	1
756	09:05:23	131.60	37
755	09:05:21	131.40	50
754	09:05:21	131.60	10
753	09:05:21	131.60	4
752	09:05:17	131.50	68
751	09:05:17	131.50	85
750	09:05:17	131.50	86
749	09:05:17	131.50	22
748	09:05:14	131.50	18
747	09:05:14	131.40	313
746	09:05:14	131.45	34
745	09:05:14	131.45	378
744	09:05:14	131.50	100
743	09:05:14	131.50	100
742	09:05:14	131.50	10
741	09:05:14	131.50	174
740	09:05:10	131.50	10
739	09:05:09	131.60	100
738	09:05:08	131.65	1
737	09:05:08	131.60	49
736	09:05:08	131.60	10
735	09:05:04	131.50	1
734	09:04:58	131.50	37
733	09:04:54	131.45	50
732	09:04:54	131.45	4
731	09:04:43	131.70	8
730	09:04:43	131.70	61
729	09:04:43	131.70	80
728	09:04:43	131.70	51
727	09:04:36	131.45	68
726	09:04:36	131.45	69
725	09:04:36	131.45	80
724	09:04:36	131.45	109
723	09:04:36	131.50	7
722	09:04:36	131.50	61
721	09:04:36	131.50	150
720	09:04:36	131.50	109
719	09:04:36	131.55	69
718	09:04:36	131.55	104
717	09:04:36	131.70	5
716	09:04:33	131.70	10
715	09:04:31	131.55	1
714	09:04:28	131.70	25
713	09:04:15	131.55	20
712	09:04:13	131.55	100
711	09:04:11	131.75	61
710	09:04:11	131.75	1616
709	09:04:11	131.75	130
708	09:04:10	131.75	215
707	09:04:09	131.75	39
706	09:04:09	131.75	1
705	09:04:09	131.70	61
704	09:04:09	131.70	10
703	09:04:09	131.70	50
702	09:04:09	131.70	11
701	09:04:09	131.70	10
700	09:04:09	131.70	707
699	09:04:09	131.70	195
698	09:04:09	131.70	30
697	09:04:09	131.70	20
696	09:04:09	131.70	1
695	09:04:09	131.70	20
694	09:04:09	131.70	12
693	09:04:09	131.70	40
692	09:04:09	131.65	68
691	09:04:09	131.65	12
690	09:04:09	131.65	15
689	09:04:08	131.60	38
688	09:04:08	131.60	52
687	09:04:07	131.60	34
686	09:04:07	131.60	97
685	09:04:07	131.60	29
684	09:04:07	131.60	63
683	09:04:07	131.60	29
682	09:04:07	131.60	205
681	09:04:06	131.60	29
680	09:04:06	131.45	6
679	09:04:05	131.60	49
678	09:04:05	131.60	95
677	09:04:05	131.60	27
676	09:04:05	131.60	1015
675	09:04:05	131.60	1000
674	09:04:05	131.60	257
673	09:04:05	131.60	835
672	09:04:05	131.60	353
671	09:04:05	131.60	482
670	09:04:04	131.60	56
669	09:04:03	131.60	109
668	09:04:02	131.60	440
667	09:04:02	131.60	100
666	09:04:02	131.60	110
665	09:04:02	131.60	15
664	09:04:02	131.60	329
663	09:04:02	131.60	104
662	09:04:01	131.55	20
661	09:04:01	131.55	500
660	09:04:01	131.50	80
659	09:04:01	131.50	61
658	09:04:01	131.50	100
657	09:04:01	131.50	30
656	09:03:58	131.25	9
655	09:03:51	131.30	80
654	09:03:51	131.30	100
653	09:03:51	131.30	29
652	09:03:51	131.10	9
651	09:03:51	131.30	241
650	09:03:49	131.10	12
649	09:03:48	131.20	37
648	09:03:47	131.10	40
647	09:03:47	131.10	10
646	09:03:46	131.20	12
645	09:03:46	130.85	138
644	09:03:46	130.85	62
643	09:03:46	130.85	100
642	09:03:46	130.90	260
641	09:03:46	130.90	12
640	09:03:46	131.00	173
639	09:03:46	131.00	755
638	09:03:43	131.00	50
637	09:03:41	131.00	9
636	09:03:41	131.20	1
635	09:03:31	131.00	9
634	09:03:30	131.00	19
633	09:03:30	131.00	1
632	09:03:27	131.00	9
631	09:03:26	131.30	50
630	09:03:21	131.00	2
629	09:03:21	131.00	9
628	09:03:21	131.00	50
627	09:03:21	131.00	1
626	09:03:21	131.00	10
625	09:03:21	131.05	50
624	09:03:21	131.10	100
623	09:03:21	131.10	10
622	09:03:21	131.15	61
621	09:03:20	131.15	29
620	09:03:20	131.15	61
619	09:03:20	131.15	40
618	09:03:20	131.15	120
617	09:03:20	131.20	89
616	09:03:17	131.20	9
615	09:03:15	131.20	15
614	09:03:05	131.15	66
613	09:03:05	131.15	100
612	09:03:05	131.20	60
611	09:03:05	131.30	24
610	09:03:04	131.30	5
609	09:03:04	131.30	75
608	09:02:54	131.30	4
607	09:02:47	131.55	40
606	09:02:47	131.55	75
605	09:02:46	131.50	16
604	09:02:46	131.50	8
603	09:02:46	131.50	20
602	09:02:46	131.50	50
601	09:02:46	131.50	10
600	09:02:45	131.30	149
599	09:02:45	131.30	1
598	09:02:45	131.45	89
597	09:02:45	131.45	350
596	09:02:45	131.45	50
595	09:02:45	131.45	11
594	09:02:42	131.45	39
593	09:02:41	131.15	13
592	09:02:41	131.15	20
591	09:02:41	131.15	10
590	09:02:39	131.30	50
589	09:02:39	131.30	10
588	09:02:39	131.15	100
587	09:02:38	131.15	5
586	09:02:37	131.15	100
585	09:02:37	131.15	69
584	09:02:37	131.15	2
583	09:02:37	131.15	48
582	09:02:37	131.15	642
581	09:02:34	131.05	1
580	09:02:31	131.15	100
579	09:02:26	131.10	83
578	09:02:24	131.10	30
577	09:02:22	131.15	100
576	09:02:21	131.15	33
575	09:02:21	131.15	120
574	09:02:21	131.15	34
573	09:02:21	131.20	37
572	09:02:20	131.15	26
571	09:02:20	131.15	59
570	09:02:20	131.20	125
569	09:02:20	131.20	30
568	09:02:18	131.45	31
567	09:02:18	131.30	21
566	09:02:18	131.30	23
565	09:02:18	131.15	9
564	09:02:13	131.15	9
563	09:02:09	131.15	5
562	09:02:08	131.15	9
561	09:02:03	131.15	9
560	09:02:01	131.30	27
559	09:01:59	131.25	91
558	09:01:59	131.25	67
557	09:01:59	131.30	50
556	09:01:58	131.60	120
555	09:01:57	131.15	20
554	09:01:57	131.25	130
553	09:01:57	131.25	50
552	09:01:57	131.60	50
551	09:01:57	131.60	148
550	09:01:57	131.60	26
549	09:01:57	131.60	83
548	09:01:57	131.60	52
547	09:01:56	131.60	29
546	09:01:56	131.60	26
545	09:01:56	131.60	26
544	09:01:56	131.60	52
543	09:01:56	131.60	79
542	09:01:56	131.60	56
541	09:01:56	131.60	110
540	09:01:56	131.60	28
539	09:01:55	131.60	51
538	09:01:55	131.60	54
537	09:01:55	131.60	58
536	09:01:55	131.60	57
535	09:01:55	131.60	26
534	09:01:55	131.60	56
533	09:01:55	131.60	54
532	09:01:55	131.60	52
531	09:01:55	131.60	82
530	09:01:55	131.60	27
529	09:01:55	131.60	28
528	09:01:55	131.60	57
527	09:01:54	131.60	58
526	09:01:54	131.60	57
525	09:01:54	131.60	29
524	09:01:54	131.60	75
523	09:01:54	131.60	25
522	09:01:54	131.60	27
521	09:01:54	131.60	58
520	09:01:54	131.60	21
519	09:01:54	131.60	8
518	09:01:54	131.55	38
517	09:01:54	131.55	30
516	09:01:53	131.55	1
515	09:01:53	131.55	31
514	09:01:53	131.50	15
513	09:01:53	131.00	9
512	09:01:48	131.05	23
511	09:01:48	131.05	2
510	09:01:48	131.05	9
509	09:01:47	131.50	1
508	09:01:46	131.05	11
507	09:01:43	131.05	9
506	09:01:40	131.05	69
505	09:01:40	131.10	62
504	09:01:40	131.25	130
503	09:01:40	131.25	4
502	09:01:39	131.55	1
501	09:01:39	131.55	3
500	09:01:37	131.10	90
499	09:01:37	131.30	4
498	09:01:37	131.30	105
497	09:01:37	131.45	1
496	09:01:35	131.50	3
495	09:01:35	131.50	147
494	09:01:35	131.50	15
493	09:01:35	131.55	530
492	09:01:34	131.50	200
491	09:01:34	131.60	2
490	09:01:34	131.60	16
489	09:01:34	131.60	9
488	09:01:34	131.55	3
487	09:01:34	131.55	245
486	09:01:34	131.60	491
485	09:01:34	131.60	50
484	09:01:34	131.60	45
483	09:01:34	131.60	100
482	09:01:34	131.60	10
481	09:01:34	131.60	8
480	09:01:34	131.60	1000
479	09:01:33	131.55	20
478	09:01:33	131.55	399
477	09:01:33	131.55	591
476	09:01:33	131.50	2
475	09:01:33	131.50	986
474	09:01:33	131.50	14
473	09:01:33	131.50	12
472	09:01:33	131.50	3
471	09:01:33	131.50	357
470	09:01:33	131.50	120
469	09:01:33	131.50	17
468	09:01:33	131.50	87
467	09:01:33	131.50	5342
466	09:01:33	131.50	158
465	09:01:33	131.50	14
464	09:01:33	131.50	100
463	09:01:33	131.50	15
462	09:01:33	131.50	2
461	09:01:33	131.50	11
460	09:01:33	131.50	26
459	09:01:33	131.50	53
458	09:01:33	131.50	5
457	09:01:33	131.50	8
456	09:01:33	131.50	30
455	09:01:33	131.50	12
454	09:01:33	131.50	26
453	09:01:33	131.50	2
452	09:01:33	131.50	25
451	09:01:33	131.50	11
450	09:01:33	131.50	14
449	09:01:33	131.50	26
448	09:01:32	131.45	2
447	09:01:32	131.45	1
446	09:01:32	131.45	78
445	09:01:32	131.45	105
444	09:01:32	131.45	52
443	09:01:32	131.45	26
442	09:01:32	131.45	54
441	09:01:32	131.45	56
440	09:01:32	131.45	27
439	09:01:32	131.45	1
438	09:01:32	131.45	76
437	09:01:32	131.45	50
436	09:01:32	131.45	25
435	09:01:32	131.45	25
434	09:01:31	131.45	301
433	09:01:31	131.45	23
432	09:01:31	131.45	27
431	09:01:31	131.45	13
430	09:01:31	131.45	12
429	09:01:31	131.35	130
428	09:01:31	131.40	96
427	09:01:31	131.40	85
426	09:01:31	131.40	5
425	09:01:31	131.40	12
424	09:01:31	131.40	4
423	09:01:31	131.40	4
422	09:01:31	131.35	2
421	09:01:31	131.30	200
420	09:01:31	131.30	10
419	09:01:31	131.30	800
418	09:01:31	131.30	53
417	09:01:31	131.30	27
416	09:01:31	131.30	25
415	09:01:31	131.25	12
414	09:01:31	131.20	722
413	09:01:31	131.20	58
412	09:01:31	131.20	25
411	09:01:30	131.20	52
410	09:01:30	131.20	25
409	09:01:30	131.20	25
408	09:01:30	131.15	137
407	09:01:30	131.20	56
406	09:01:30	131.20	50
405	09:01:30	131.20	110
404	09:01:30	131.20	29
403	09:01:30	131.20	29
402	09:01:30	131.20	29
401	09:01:29	131.20	29
400	09:01:29	131.20	58
399	09:01:29	131.20	58
398	09:01:29	131.20	29
397	09:01:28	131.20	99
396	09:01:25	131.20	10
395	09:01:23	131.05	100
394	09:01:22	131.20	26
393	09:01:21	131.20	84
392	09:01:21	131.20	53
391	09:01:21	131.20	102
390	09:01:21	131.20	331
389	09:01:21	131.20	29
388	09:01:21	131.20	88
387	09:01:21	131.20	58
386	09:01:21	131.20	26
385	09:01:21	131.20	86
384	09:01:21	131.20	82
383	09:01:21	131.20	29
382	09:01:21	131.20	63
381	09:01:21	131.20	33
380	09:01:21	131.20	61
379	09:01:20	131.20	28
378	09:01:20	131.20	86
377	09:01:20	131.20	61
376	09:01:20	131.20	101
375	09:01:20	131.20	40
374	09:01:20	131.20	85
373	09:01:20	131.20	69
372	09:01:20	131.20	69
371	09:01:19	131.20	83
370	09:01:19	131.20	45
369	09:01:19	131.20	56
368	09:01:19	131.20	100
367	09:01:19	131.20	110
366	09:01:19	131.20	113
365	09:01:19	131.20	49
364	09:01:19	131.20	57
363	09:01:19	131.20	49
362	09:01:19	131.20	89
361	09:01:19	131.20	65
360	09:01:18	131.20	586
359	09:01:18	131.20	49
358	09:01:18	131.20	49
357	09:01:18	131.20	48
356	09:01:18	131.20	94
355	09:01:18	130.95	101
354	09:01:18	131.20	482
353	09:01:18	131.20	591
352	09:01:18	131.20	31
351	09:01:18	131.20	12
350	09:01:18	131.20	15
349	09:01:18	131.20	25
348	09:01:18	131.20	60
347	09:01:18	131.20	8
346	09:01:18	131.20	671
345	09:01:18	131.20	90
344	09:01:18	131.20	341
343	09:01:18	131.15	100
342	09:01:18	131.15	11
341	09:01:18	131.15	139
340	09:01:18	131.15	51
339	09:01:18	131.15	10
338	09:01:17	131.10	20
337	09:01:17	131.10	80
336	09:01:17	131.10	50
335	09:01:17	131.10	4
334	09:01:17	131.10	8
333	09:01:17	131.10	21
332	09:01:17	131.10	52
331	09:01:17	131.05	122
330	09:01:17	131.05	20
329	09:01:17	131.00	10
328	09:01:17	131.00	2
327	09:01:17	131.00	1252
326	09:01:17	131.00	2
325	09:01:17	131.00	20
324	09:01:17	131.00	20
323	09:01:17	131.00	115
322	09:01:17	131.00	1000
321	09:01:17	131.00	60
320	09:01:17	131.00	40
319	09:01:17	131.00	86
318	09:01:17	131.00	22
317	09:01:17	131.00	123
316	09:01:17	131.00	19
315	09:01:17	131.00	8
314	09:01:17	131.00	15
313	09:01:17	131.00	10
312	09:01:17	131.00	20
311	09:01:17	131.00	20
310	09:01:17	131.00	4
309	09:01:17	131.00	313
308	09:01:17	131.00	11
307	09:01:17	131.00	380
306	09:01:17	131.00	244
305	09:01:17	131.00	2
304	09:01:17	131.00	110
303	09:01:17	131.00	4
302	09:01:17	131.00	26
301	09:01:17	131.00	2
300	09:01:17	131.00	2
299	09:01:17	131.00	50
298	09:01:17	131.00	100
297	09:01:17	131.00	95
296	09:01:17	131.00	5
295	09:01:17	131.00	116
294	09:01:17	131.00	10
293	09:01:17	131.00	537
292	09:01:17	131.00	250
291	09:01:17	131.00	16
290	09:01:17	131.00	10
289	09:01:17	131.00	40
288	09:01:17	131.00	12
287	09:01:17	131.00	9
286	09:01:17	131.00	10
285	09:01:17	131.00	20
284	09:01:17	131.00	243
283	09:01:17	131.00	11
282	09:01:17	131.00	50
281	09:01:17	131.00	45
280	09:01:17	131.00	1500
279	09:01:17	131.00	20
278	09:01:17	131.00	10
277	09:01:17	131.00	44
276	09:01:17	131.00	50
275	09:01:17	131.00	1
274	09:01:17	131.00	20
273	09:01:17	131.00	30
272	09:01:17	130.95	50
271	09:01:17	130.95	200
270	09:01:17	130.95	15
269	09:01:17	130.95	13
268	09:01:17	130.95	1
267	09:01:17	130.95	150
266	09:01:17	130.95	1
265	09:01:17	130.90	985
264	09:01:17	130.90	840
263	09:01:17	130.90	160
262	09:01:17	130.90	984
261	09:01:17	130.90	76
260	09:01:17	130.90	16
259	09:01:17	130.90	86
258	09:01:17	130.90	22
257	09:01:17	130.90	115
256	09:01:17	130.90	79
255	09:01:17	130.90	16
254	09:01:17	130.90	16
253	09:01:17	130.90	851
252	09:01:17	130.90	16
251	09:01:17	130.90	12
250	09:01:17	130.90	4
249	09:01:17	130.90	416
248	09:01:17	130.75	20
247	09:01:08	130.75	20
246	09:01:06	130.90	100
245	09:01:04	130.70	50
244	09:01:03	130.70	7
243	09:01:02	130.90	348
242	09:01:01	130.85	100
241	09:01:01	130.70	18
240	09:01:01	130.70	6
239	09:01:01	130.70	150
238	09:01:01	130.70	97
237	09:01:01	130.70	147
236	09:01:00	130.70	2
235	09:00:59	130.90	35
234	09:00:59	130.75	150
233	09:00:59	130.75	100
232	09:00:59	130.75	61
231	09:00:59	130.75	179
230	09:00:59	130.75	10
229	09:00:51	130.75	49
228	09:00:49	130.90	25
227	09:00:48	130.90	76
226	09:00:48	130.90	300
225	09:00:47	130.75	44
224	09:00:47	130.75	6
223	09:00:46	130.90	100
222	09:00:45	130.90	200
221	09:00:44	130.90	103
220	09:00:44	130.90	482
219	09:00:44	130.70	5
218	09:00:44	130.80	56
217	09:00:44	130.80	198
216	09:00:44	130.80	40
215	09:00:39	130.90	1
214	09:00:39	130.90	38
213	09:00:39	130.90	8
212	09:00:38	130.70	82
211	09:00:36	130.70	20
210	09:00:35	130.70	1
209	09:00:35	130.70	1
208	09:00:32	130.90	255
207	09:00:32	130.90	591
206	09:00:31	130.90	154
205	09:00:31	130.90	30
204	09:00:31	130.90	1000
203	09:00:31	130.90	14
202	09:00:31	130.90	1
201	09:00:31	130.90	580
200	09:00:31	130.90	5724
199	09:00:31	130.90	412
198	09:00:31	130.80	705
197	09:00:31	130.90	1165
196	09:00:31	130.85	6
195	09:00:31	130.85	13
194	09:00:31	130.80	7
193	09:00:31	130.80	8
192	09:00:31	130.80	40
191	09:00:31	130.80	1
190	09:00:31	130.80	139
189	09:00:31	130.75	100
188	09:00:29	130.80	20
187	09:00:27	130.55	1
186	09:00:27	130.55	1
185	09:00:27	130.55	198
184	09:00:26	130.80	10
183	09:00:18	130.80	431
182	09:00:18	130.80	10
181	09:00:18	130.80	80
180	09:00:18	130.80	5
179	09:00:18	130.80	20
178	09:00:18	130.70	591
177	09:00:17	130.75	3
176	09:00:17	130.75	12
175	09:00:17	130.75	1
174	09:00:17	130.70	4
173	09:00:17	130.70	10
172	09:00:17	130.70	100
171	09:00:17	130.70	50
170	09:00:17	130.70	100
169	09:00:17	130.70	90
168	09:00:17	130.65	100
167	09:00:17	130.60	12
166	09:00:17	130.60	488
165	09:00:17	130.60	15
164	09:00:17	130.60	50
163	09:00:17	130.60	38
162	09:00:16	130.50	50
161	09:00:16	130.50	10
160	09:00:16	130.50	50
159	09:00:16	130.50	12
158	09:00:16	130.50	1
157	09:00:16	130.50	16
156	09:00:16	130.50	1785
155	09:00:16	130.50	4800
154	09:00:16	130.50	2400
153	09:00:16	130.50	2400
152	09:00:16	130.50	4325
151	09:00:16	130.50	3890
150	09:00:16	130.50	7
149	09:00:16	130.50	5
148	09:00:16	130.50	36
147	09:00:16	130.50	30
146	09:00:16	130.50	25
145	09:00:16	130.50	237
144	09:00:16	130.50	63
143	09:00:16	130.50	7
142	09:00:16	130.20	150
141	09:00:12	130.45	50
140	09:00:12	130.45	2
139	09:00:12	130.40	13
138	09:00:12	130.40	335
137	09:00:12	130.40	1165
136	09:00:12	130.35	33
135	09:00:03	130.30	8
134	09:00:03	130.30	11
133	09:00:03	130.30	15
132	09:00:03	130.30	40
131	09:00:03	130.30	50
130	09:00:03	130.30	50
129	09:00:03	130.30	25
128	09:00:03	130.25	8
127	09:00:03	130.20	1
126	09:00:03	130.20	39
125	09:00:03	130.20	20
124	09:00:03	130.20	60
123	09:00:01	130.15	13
122	09:00:01	130.15	11
121	09:00:01	130.10	280
120	09:00:01	130.10	99
119	09:00:00	130.10	1
118	09:00:00	130.00	273
117	09:00:00	130.00	5
116	09:00:00	130.00	100
115	09:00:00	130.00	20
114	09:00:00	130.00	7
113	09:00:00	130.00	30
112	09:00:00	130.00	200
111	09:00:00	130.00	10
110	09:00:00	130.00	847
109	09:00:00	130.00	1
108	09:00:00	130.00	80
107	09:00:00	130.00	304
106	09:00:00	130.00	160
105	09:00:00	130.00	30
104	09:00:00	130.00	86
103	09:00:00	130.00	92
102	09:00:00	130.00	1
101	09:00:00	130.00	10
100	09:00:00	130.00	1
99	09:00:00	130.00	6
98	09:00:00	130.00	1
97	09:00:00	130.00	1
96	09:00:00	130.00	1
95	09:00:00	130.00	7
94	09:00:00	130.00	60
93	09:00:00	130.00	84
92	09:00:00	130.00	343
91	09:00:00	130.00	157
90	09:00:00	130.00	4
89	09:00:00	130.00	175
88	09:00:00	130.00	45
87	09:00:00	130.00	76
86	09:00:00	130.00	187
85	09:00:00	130.00	200
84	09:00:00	130.00	15
83	09:00:00	130.00	141
82	09:00:00	130.00	259
81	09:00:00	130.00	41
80	09:00:00	130.00	149
79	09:00:00	130.00	80
78	09:00:00	130.00	100
77	09:00:00	130.00	11
76	09:00:00	130.00	528
75	09:00:00	130.00	50
74	09:00:00	130.00	10
73	09:00:00	130.00	40
72	09:00:00	130.00	710
71	09:00:00	130.00	81
70	09:00:00	130.00	196
69	09:00:00	130.00	3
68	09:00:00	130.00	32
67	09:00:00	130.00	17
66	09:00:00	130.00	13
65	09:00:00	130.00	17
64	09:00:00	130.00	97
63	09:00:00	130.00	124
62	09:00:00	130.00	5
61	09:00:00	130.00	274
60	09:00:00	130.00	20
59	09:00:00	130.00	2
58	09:00:00	130.00	2
57	09:00:00	130.00	15
56	09:00:00	130.00	60
55	09:00:00	130.00	30
54	09:00:00	130.00	71
53	09:00:00	130.00	129
52	09:00:00	130.00	182
51	09:00:00	130.00	100
50	09:00:00	130.00	68
49	09:00:00	130.00	11
48	09:00:00	130.00	9
47	09:00:00	130.00	1
46	09:00:00	130.00	15
45	09:00:00	130.00	10
44	09:00:00	130.00	468
43	09:00:00	130.00	21
42	09:00:00	130.00	76
41	09:00:00	130.00	77
40	09:00:00	130.00	47
39	09:00:00	130.00	12
38	09:00:00	130.00	149
37	09:00:00	130.00	11
36	09:00:00	130.00	14
35	09:00:00	130.00	13
34	09:00:00	130.00	53
33	09:00:00	130.00	9
32	09:00:00	130.00	8
31	09:00:00	130.00	2
30	09:00:00	130.00	7
29	09:00:00	130.00	1
28	09:00:00	130.00	3
27	09:00:00	130.00	4
26	09:00:00	130.00	1
25	09:00:00	130.00	36
24	09:00:00	130.00	3
23	09:00:00	130.00	3
22	09:00:00	130.00	1
21	09:00:00	130.00	6
20	09:00:00	130.00	7
19	09:00:00	130.00	1
18	09:00:00	130.00	4
17	09:00:00	130.00	7
16	09:00:00	130.00	1
15	09:00:00	130.00	10
14	09:00:00	130.00	6
13	09:00:00	130.00	1
12	09:00:00	130.00	2
11	09:00:00	130.00	1
10	09:00:00	130.00	1
9	09:00:00	130.00	1
8	09:00:00	130.00	4
7	09:00:00	130.00	1
6	09:00:00	130.00	4
5	09:00:00	130.00	1
4	09:00:00	130.00	1
3	09:00:00	130.00	1
2	09:00:00	130.00	1
1	09:00:00	130.00	1
0	09:00:00	130.00	1

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
129.75	150	19,462.50	0.11 %
129.80	96	12,460.80	0.07 %
129.85	4	519.40	0.00 %
129.95	260	33,787.00	0.20 %
130.00	12120	1,575,600.00	9.17 %
130.05	1714	222,905.70	1.30 %
130.10	1118	145,451.80	0.85 %
130.15	987	128,458.05	0.75 %
130.20	1377	179,285.40	1.04 %
130.25	1858	242,004.50	1.41 %
130.30	1886	245,745.80	1.43 %
130.35	1517	197,740.95	1.15 %
130.40	5073	661,519.20	3.85 %
130.45	496	64,703.20	0.38 %
130.50	22028	2,874,654.00	16.74 %
130.55	637	83,160.35	0.48 %
130.60	805	105,133.00	0.61 %
130.65	638	83,354.70	0.49 %
130.70	1633	213,433.10	1.24 %
130.75	1284	167,883.00	0.98 %
130.80	1833	239,756.40	1.40 %
130.85	607	79,425.95	0.46 %
130.90	17082	2,236,033.80	13.02 %
130.95	725	94,938.75	0.55 %
131.00	9506	1,245,286.00	7.25 %
131.05	754	98,811.70	0.58 %
131.10	1894	248,303.40	1.45 %
131.15	2615	342,957.25	2.00 %
131.20	8148	1,069,017.60	6.22 %
131.25	593	77,831.25	0.45 %
131.30	2213	290,566.90	1.69 %
131.35	314	41,243.90	0.24 %
131.40	1298	170,557.20	0.99 %
131.45	2498	328,362.10	1.91 %
131.50	9272	1,219,268.00	7.10 %
131.55	2821	371,102.55	2.16 %
131.60	9841	1,295,075.60	7.54 %
131.65	96	12,638.40	0.07 %
131.70	1407	185,301.90	1.08 %
131.75	2062	271,668.50	1.58 %
Razem:	131260	17175409.6	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103441.0	+0.06%	9:16
WIG20	2815.3	+0.08%	9:31
WIG20 Fut	2791.0	-0.14%	9:16
WIG20USD	776.6	+0.05%	9:16
mWIG40	7862.8	-0.27%	9:16
sWIG80	28767.2	+0.26%	9:16

Notowania Świat
Dow	43386.8	+0.94%	06-26
SP500 Fut	6213.0	+0.29%	9:21
Nikkei	40150.8	+1.43%	8:45
DAX	23806.3	+0.66%	9:16
Ropa WTI	65.8	+0.80%	9:31
Złoto	3288.8	-1.18%	9:31

Notowania Waluty
EUR/PLN	4.24053	-0.05%	9:31
CHF/PLN	4.52279	-0.23%	9:31
USD/PLN	3.61950	-0.20%	9:31
EUR/USD	1.17158	+0.14%	9:31
GBP/USD	1.37385	+0.07%	9:31
USD/JPY	144.493	+0.08%	9:31

Forum
» Dywidenda XTB 5,45 [2][XTB]
» Gra - dywidendy 2014 [8]
» 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]
» złoto [1]

Wzrosty	Spadki	Staty
EUCO	6.28	10.56%
RAEN	0.33	10.03%
FMG	114.00	5.56%
PASSUS	58.00	4.32%
POINTGROUP	2.47	4.22%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	4.28	-20.67%
KPPD	27.20	-6.85%
LARQ	1.72	-4.44%
ARCHICOM	43.10	-4.22%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		127 Spółek
Spada:		104 Spółek
Obrót:		83,516,152 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015