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 - KGH
Lp Czas Kurs Wolumen
72010:03:58129.15128
71910:03:18129.2538
71810:03:18129.2575
71710:03:18129.2569
71610:03:18129.2517
71510:02:35129.35152
71410:02:09129.2570
71310:02:09129.2535
71210:02:09129.255
71110:02:08129.2075
71010:02:08129.2082
70910:02:08129.20104
70810:01:57129.0570
70710:01:54129.103
70610:01:54129.106
70510:01:15129.052
70410:01:15129.1032
70310:01:15129.1016
70210:01:09129.255
70110:00:52129.251
70010:00:45129.1520
69910:00:45129.1554
69810:00:45129.1524
69710:00:45129.1522
69610:00:45129.152
69510:00:45129.1574
69410:00:45129.1524
69310:00:42129.1548
69210:00:39129.257
69110:00:35129.2533
69010:00:35129.254
68910:00:13129.251
68810:00:13129.2520
68710:00:07129.3538
68610:00:07129.354
68510:00:07129.3591
68410:00:06129.4024
68310:00:06129.4063
68210:00:06129.4096
68110:00:06129.4091
68010:00:00129.4552
67909:59:53129.4538
67809:59:25129.5538
67709:59:09129.5020
67609:59:09129.50132
67509:59:09129.503
67409:59:09129.50100
67309:58:31129.6539
67209:58:31129.6561
67109:57:51129.5512
67009:57:00129.754
66909:56:07129.65121
66809:56:07129.65148
66709:56:07129.6519
66609:56:00129.60151
66509:56:00129.6050
66409:56:00129.6056
66309:55:35129.606
66209:54:59129.60107
66109:53:57129.5040
66009:53:38129.50123
65909:53:38129.5030
65809:53:38129.5010
65709:52:50129.503
65609:52:50129.5013
65509:52:37129.6017
65409:52:37129.65126
65309:52:37129.6563
65209:52:37129.6550
65109:51:37129.7553
65009:51:37129.75129
64909:51:37129.7518
64809:51:37129.75100
64709:51:15129.603
64609:51:14129.753
64509:50:38129.602
64409:49:45129.753
64309:49:35129.707
64209:49:35129.70245
64109:49:35129.70143
64009:49:35129.70112
63909:49:21129.70101
63809:49:21129.70206
63709:49:21129.70115
63609:49:21129.70111
63509:49:21129.7049
63409:49:21129.70171
63309:48:20129.703
63209:47:28129.7540
63109:46:26129.751
63009:46:26129.752
62909:46:20129.7520
62809:46:05129.7520
62709:46:05129.7519
62609:46:05129.7510
62509:46:05129.7510
62409:46:05129.7510
62309:46:05129.7510
62209:46:05129.7541
62109:45:54129.7560
62009:45:54129.7012
61909:45:54129.7028
61809:45:29129.6540
61709:45:29129.65240
61609:45:29129.6591
61509:45:05129.40100
61409:45:05129.4529
61309:45:05129.452
61209:45:05129.4590
61109:45:05129.45160
61009:45:04129.40107
60909:45:04129.4067
60809:45:04129.40100
60709:45:04129.4023
60609:44:58129.309
60509:44:58129.303
60409:44:58129.308
60309:44:45129.3047
60209:44:39129.40100
60109:43:49129.4032
60009:43:49129.4016
59909:42:26129.50102
59809:42:26129.50113
59709:42:04129.453
59609:42:04129.4565
59509:42:04129.4571
59409:41:34129.45250
59309:40:57129.551
59209:40:57129.557
59109:40:49129.5517
59009:40:18129.5080
58909:40:18129.5046
58809:40:18129.5519
58709:40:18129.55107
58609:40:18129.5557
58509:40:18129.5537
58409:40:18129.5562
58309:39:22129.6019
58209:39:22129.6060
58109:39:13129.55128
58009:39:13129.5018
57909:39:13129.50100
57809:39:06129.4516
57709:39:01129.5062
57609:39:01129.5061
57509:39:01129.4594
57409:39:01129.4553
57309:39:01129.5062
57209:39:01129.5061
57109:39:01129.505
57009:39:01129.50186
56909:39:01129.5035
56809:39:01129.503
56709:39:01129.5062
56609:38:37129.5549
56509:38:37129.5551
56409:38:36129.5595
56309:38:36129.505
56209:38:26129.501
56109:38:11129.5056
56009:38:11129.5096
55909:38:11129.4558
55809:37:36129.455
55709:36:56129.4559
55609:36:56129.45187
55509:36:56129.45144
55409:36:56129.4544
55309:36:56129.4073
55209:36:56129.40121
55109:36:56129.4061
55009:36:56129.40118
54909:36:56129.40193
54809:36:14129.40120
54709:36:13129.45121
54609:36:13129.453
54509:36:13129.45149
54409:36:13129.4521
54309:35:00129.55240
54209:35:00129.5597
54109:35:00129.55153
54009:35:00129.55156
53909:33:54129.553
53809:33:48129.5090
53709:33:48129.5093
53609:33:48129.50105
53509:33:48129.508
53409:33:48129.5030
53309:33:44129.354
53209:33:35129.5010
53109:32:39129.5069
53009:32:39129.5031
52909:32:34129.504
52809:32:34129.50100
52709:32:34129.506
52609:32:34129.5037
52509:32:34129.502
52409:32:05129.60130
52309:32:05129.6039
52209:32:05129.6060
52109:32:03129.65534
52009:32:03129.65221
51909:32:03129.70127
51809:32:03129.7041
51709:32:02129.75126
51609:32:02129.7533
51509:32:02129.75117
51409:31:00129.853
51309:30:18129.8539
51209:30:18129.8561
51109:29:55129.95129
51009:29:55129.9532
50909:29:55129.9550
50809:29:55129.9561
50709:29:55129.9584
50609:29:40129.8590
50509:29:40129.9014
50409:29:40129.9514
50309:29:40129.9559
50209:29:40129.9086
50109:29:40129.90103
50009:29:40129.9077
49909:29:40129.90161
49809:29:09129.808
49709:28:30129.7541
49609:28:30129.7559
49509:28:20129.85120
49409:27:38129.709
49309:27:03129.7586
49209:27:03129.7514
49109:27:03129.80139
49009:27:03129.80128
48909:27:03129.8052
48809:27:03129.8048
48709:27:02129.853
48609:27:02129.85135
48509:26:57130.001
48409:26:56129.90102
48309:26:56129.901
48209:26:08130.051
48109:26:02129.9545
48009:26:02129.95124
47909:26:02129.9590
47809:26:02129.9580
47709:26:02129.95134
47609:24:55129.90123
47509:24:55129.90121
47409:24:55129.9091
47309:24:55129.9010
47209:24:54129.9595
47109:24:54129.953
47009:24:54129.95100
46909:24:01130.10109
46809:24:01130.10169
46709:24:01130.10240
46609:24:01130.10161
46509:24:01130.1093
46409:24:01130.1068
46309:24:01130.1071
46209:24:01130.10117
46109:23:57130.1060
46009:22:41130.1094
45909:22:41130.1020
45809:22:41130.05120
45709:22:41130.10114
45609:22:41130.05115
45509:22:41130.05126
45409:22:41130.0525
45309:22:41130.05113
45209:22:41130.05134
45109:22:41130.05103
45009:22:41130.0515
44909:22:41130.052
44809:22:41130.058
44709:22:41130.10115
44609:22:41130.10104
44509:22:41130.1024
44409:22:41130.10343
44309:22:41130.10229
44209:22:36130.1081
44109:22:36130.10188
44009:22:36130.10168
43909:22:36130.10200
43809:22:36130.1014
43709:22:20130.153
43609:21:42130.205
43509:21:42130.2025
43409:21:39130.10107
43309:21:39130.10142
43209:21:39130.1090
43109:21:05130.0595
43009:21:05130.057
42909:20:36129.90163
42809:20:36129.9595
42709:20:36129.90121
42609:20:36129.90211
42509:20:36129.90147
42409:20:36129.9055
42309:20:36129.9092
42209:20:36129.90250
42109:20:33129.8033
42009:20:13129.7576
41909:19:53129.901
41809:19:52129.9052
41709:19:52129.858
41609:19:52129.8571
41509:19:52129.8049
41409:19:52129.8026
41309:19:52129.80168
41209:19:52129.80148
41109:19:52129.80283
41009:19:52129.801
40909:19:42129.8060
40809:19:42129.8027
40709:19:42129.8027
40609:19:42129.8027
40509:19:42129.8020
40409:19:42129.801
40309:19:42129.8010
40209:19:42129.803
40109:19:42129.8035
40009:19:42129.8020
39909:19:42129.802
39809:19:42129.805
39709:19:42129.8062
39609:19:10129.9010
39509:18:54129.901
39409:18:54129.901
39309:18:31129.903
39209:18:19129.8011
39109:18:19129.8075
39009:18:19129.80100
38909:18:19129.805
38809:18:19129.807
38709:18:19129.8080
38609:18:19129.853
38509:18:19129.8580
38409:18:19129.85118
38309:18:19129.85100
38209:18:19129.8516
38109:18:19129.855
38009:17:56129.9086
37909:17:56129.9024
37809:17:56129.9029
37709:17:56129.90123
37609:17:56129.9020
37509:17:56129.9080
37409:17:56129.905
37309:17:56129.9045
37209:17:56129.90121
37109:17:39129.9590
37009:17:12130.0073
36909:17:05130.0044
36809:17:05130.0010
36709:17:05130.0019
36609:16:23130.0011
36509:16:14130.1539
36409:16:14130.15100
36309:16:14130.20149
36209:16:14130.2092
36109:16:14130.251
36009:16:14130.25115
35909:16:14130.253
35809:15:40130.4018
35709:14:35130.45104
35609:14:35130.45135
35509:14:35130.45129
35409:14:35130.45131
35309:14:35130.45121
35209:14:35130.45124
35109:14:35130.4526
35009:14:27130.45103
34909:14:27130.50130
34809:14:27130.5052
34709:14:27130.5015
34609:14:15130.5074
34509:13:58130.5037
34409:13:58130.5068
34309:13:49130.502
34209:13:35130.505
34109:12:51130.5015
34009:12:23130.4525
33909:12:23130.4514
33809:12:23130.4543
33709:12:20130.4543
33609:12:20130.45112
33509:12:20130.4528
33409:12:20130.503
33309:12:20130.50324
33209:11:49130.55201
33109:11:49130.552
33009:11:42130.5068
32909:11:42130.501
32809:11:42130.50100
32709:11:35130.451
32609:11:18130.40157
32509:11:18130.40139
32409:11:17130.2510
32309:11:06130.3052
32209:11:06130.30249
32109:10:55130.20100
32009:10:55130.20168
31909:10:55130.1526
31809:10:55130.1514
31709:10:31130.105
31609:10:31130.15193
31509:10:31130.1054
31409:10:31130.1559
31309:10:31130.10167
31209:10:31130.10151
31109:10:31130.0077
31009:10:31129.9577
30909:10:31130.00144
30809:10:31130.00390
30709:10:31130.00145
30609:10:31130.00106
30509:10:31130.0030
30409:10:31130.003
30309:10:31130.0050
30209:10:31130.00100
30109:10:31130.0023
30009:10:31130.051
29909:10:20130.1547
29809:10:20130.151
29709:10:19130.15100
29609:10:18130.25169
29509:10:16130.15193
29409:10:16130.101
29309:10:16130.1015
29209:10:16130.157
29109:10:15130.3550
29009:10:15130.4571
28909:10:15130.4554
28809:10:15130.50500
28709:10:15130.5090
28609:10:15130.5018
28509:10:15130.5056
28409:10:15130.5020
28309:10:15130.554
28209:10:15130.55128
28109:09:44130.706
28009:09:14130.60129
27909:09:14130.6091
27809:09:14130.6513
27709:09:14130.6559
27609:09:14130.6510
27509:07:25130.65100
27409:07:25130.7028
27309:07:25130.70127
27209:07:25130.70123
27109:07:00130.7514
27009:07:00130.75122
26909:07:00130.8079
26809:07:00130.8015
26709:06:36130.8555
26609:06:36130.8561
26509:06:36130.8582
26409:06:36130.8567
26309:06:36130.8515
26209:06:36130.8557
26109:06:36130.85116
26009:06:36130.85186
25909:06:36130.85126
25809:06:00130.9029
25709:06:00130.90218
25609:06:00130.90144
25509:06:00130.9089
25409:06:00130.90132
25309:06:00130.90119
25209:05:59130.902
25109:05:50131.003
25009:05:47131.001
24909:05:47131.0013
24809:05:37131.001
24709:05:23131.00150
24609:05:23131.00150
24509:05:11130.9015
24409:04:56131.00146
24309:04:56131.004
24209:04:52131.0080
24109:04:52131.0027
24009:04:52131.00123
23909:04:51130.9561
23809:04:51131.00150
23709:04:51130.95129
23609:04:51130.9528
23509:04:51131.0074
23409:04:51131.0061
23309:04:51131.00153
23209:04:51131.0040
23109:04:51131.00500
23009:04:50131.1561
22909:04:50131.157
22809:04:50131.1528
22709:04:50131.1532
22609:04:50131.1568
22509:04:25130.951
22409:04:24130.951
22309:04:14131.1034
22209:04:14131.10142
22109:04:14131.10142
22009:04:14131.1060
21909:04:14131.1061
21809:04:14131.1061
21709:03:56130.9560
21609:03:54131.00284
21509:03:54131.0039
21409:03:53131.0040
21309:03:35131.10378
21209:03:35131.1061
21109:03:35131.1061
21009:03:34130.95249
20909:03:34130.95182
20809:03:34130.9568
20709:03:34131.0031
20609:03:34131.00151
20509:03:34131.0090
20409:03:34131.00138
20309:03:34131.001522
20209:03:26131.0561
20109:03:26131.05157
20009:03:26131.0561
19909:03:26131.05115
19809:03:24131.05100
19709:03:17131.051
19609:03:17131.053
19509:03:15131.201
19409:03:12131.051
19309:03:11131.20150
19209:03:10131.20150
19109:03:10131.20100
19009:03:03131.0020
18909:03:03131.0061
18809:03:03131.15100
18709:03:01131.1015
18609:02:51131.001
18509:02:50131.0020
18409:02:18130.751
18309:02:11131.201
18209:02:04131.05134
18109:02:04131.0012
18009:02:04131.007
17909:02:04131.00115
17809:02:04131.002
17709:02:04131.0010
17609:02:04131.00219
17509:02:04131.0013
17409:02:04130.956
17309:02:04130.90233
17209:01:34130.6532
17109:01:17131.007
17009:01:13130.6510
16909:01:00130.95171
16809:01:00130.95293
16709:01:00131.05124
16609:00:56131.1068
16509:00:56131.1031
16409:00:37131.2051
16309:00:37131.2065
16209:00:37131.2035
16109:00:37130.8069
16009:00:37131.2034
15909:00:37131.2015
15809:00:37131.1551
15709:00:37130.8080
15609:00:37130.8015
15509:00:37130.80100
15409:00:37130.80100
15309:00:37130.80205
15209:00:18131.402
15109:00:16131.35122
15009:00:16131.35137
14909:00:16131.40334
14809:00:16131.40127
14709:00:16131.40122
14609:00:16131.40145
14509:00:16131.40365
14409:00:16131.4090
14309:00:16131.4090
14209:00:16131.50128
14109:00:16131.4590
14009:00:16131.50993
13909:00:16131.5090
13809:00:09131.50100
13709:00:07131.801
13609:00:07131.8030
13509:00:06131.7569
13409:00:06131.453
13309:00:06131.5080
13209:00:06131.707
13109:00:06131.7010
13009:00:06131.7080
12909:00:06131.4532
12809:00:06131.5568
12709:00:06131.6537
12609:00:06131.601
12509:00:06131.50100
12409:00:06131.40123
12309:00:06131.408
12209:00:05131.4069
12109:00:05131.5516
12009:00:05131.557
11909:00:05131.5010
11809:00:05131.5030
11709:00:05131.4541
11609:00:05131.45100
11509:00:05131.455
11409:00:05131.4023
11309:00:05131.4043
11209:00:05131.35156
11109:00:05131.3029
11009:00:05131.302
10909:00:05131.3028
10809:00:04131.2557
10709:00:03131.005
10609:00:02131.251
10509:00:02131.251
10409:00:02131.251
10309:00:02131.251
10209:00:01131.251
10109:00:01131.251
10009:00:01130.851
9909:00:01130.851
9809:00:01131.251
9709:00:01131.2550
9609:00:01131.251
9509:00:01131.251
9409:00:00131.3072
9309:00:00131.3052
9209:00:00131.3040
9109:00:00131.308
9009:00:00131.3028
8909:00:00131.3064
8809:00:00131.3036
8709:00:00131.3036
8609:00:00131.306
8509:00:00131.3010
8409:00:00131.308
8309:00:00131.30100
8209:00:00131.3050
8109:00:00131.309
8009:00:00131.303
7909:00:00131.308
7809:00:00131.3025
7709:00:00131.3013
7609:00:00131.3010
7509:00:00131.3020
7409:00:00131.3035
7309:00:00131.30117
7209:00:00131.30646
7109:00:00131.3016
7009:00:00131.3024
6909:00:00131.3030
6809:00:00131.30203
6709:00:00131.3030
6609:00:00131.30114
6509:00:00131.3030
6409:00:00131.30250
6309:00:00131.30454
6209:00:00131.30100
6109:00:00131.3089
6009:00:00131.30387
5909:00:00131.3016
5809:00:00131.3020
5709:00:00131.306
5609:00:00131.3033
5509:00:00131.30109
5409:00:00131.3055
5309:00:00131.3030
5209:00:00131.3012
5109:00:00131.3020
5009:00:00131.3020
4909:00:00131.3025
4809:00:00131.30266
4709:00:00131.3034
4609:00:00131.3013
4509:00:00131.3052
4409:00:00131.3012
4309:00:00131.3012
4209:00:00131.30763
4109:00:00131.30605
4009:00:00131.306
3909:00:00131.3016
3809:00:00131.30344
3709:00:00131.30115
3609:00:00131.3048
3509:00:00131.3069
3409:00:00131.303
3309:00:00131.30158
3209:00:00131.30521
3109:00:00131.30188
3009:00:00131.309
2909:00:00131.3099
2809:00:00131.301
2709:00:00131.3079
2609:00:00131.30400
2509:00:00131.3021
2409:00:00131.308
2309:00:00131.3021
2209:00:00131.302
2109:00:00131.303
2009:00:00131.3015
1909:00:00131.3015
1809:00:00131.302
1709:00:00131.301
1609:00:00131.306
1509:00:00131.3077
1409:00:00131.302
1309:00:00131.3010
1209:00:00131.302
1109:00:00131.3011
1009:00:00131.303
909:00:00131.303
809:00:00131.306
709:00:00131.308
609:00:00131.301
509:00:00131.307
409:00:00131.303
309:00:00131.302
209:00:00131.301
109:00:00131.301
009:00:00131.301
Historia Transakcji spółki - KGH
Lp Wolumen Wartość %
129.05729,291.600.13 %
129.10577,358.700.10 %
129.1539651,143.400.72 %
129.2026133,721.200.48 %
129.2538049,115.000.69 %
129.30678,663.100.12 %
129.3528937,382.150.53 %
129.401505194,747.002.75 %
129.451714221,877.303.13 %
129.502213286,583.504.04 %
129.551329172,171.952.43 %
129.6070090,720.001.28 %
129.651753227,276.453.21 %
129.701480191,956.002.71 %
129.751105143,373.752.02 %
129.801660215,468.003.04 %
129.85852110,632.201.56 %
129.902529328,517.104.63 %
129.951362176,991.902.50 %
130.001226159,380.002.25 %
130.05865112,493.251.59 %
130.103514457,171.406.45 %
130.15782101,777.301.44 %
130.2053970,177.800.99 %
130.2529838,814.500.55 %
130.3030139,220.300.55 %
130.35506,517.500.09 %
130.4031440,945.600.58 %
130.451264164,888.802.33 %
130.501578205,929.002.90 %
130.5533543,734.250.62 %
130.6022028,732.000.41 %
130.6522429,265.600.41 %
130.7028437,118.800.52 %
130.7513717,912.750.25 %
130.8066386,720.401.22 %
130.85767100,361.951.42 %
130.90981128,412.901.81 %
130.951249163,556.552.31 %
131.004463584,653.008.25 %
131.0575799,204.851.40 %
131.101114146,045.402.06 %
131.1534745,509.050.64 %
131.2060278,982.401.11 %
131.2511615,225.000.21 %
131.307573994,334.9014.02 %
131.3541554,510.250.77 %
131.401541202,487.402.86 %
131.4527135,622.950.50 %
131.501531201,326.502.84 %
131.559111,971.050.17 %
131.601131.600.00 %
131.65374,871.050.07 %
131.709712,774.900.18 %
131.75699,090.750.13 %
131.80314,085.800.06 %
Razem:543717090947.8100 %
GPWŚwiatWaluty
 Notowania GPW
WIG77951.8+0.07%10:03
WIG202135.4-0.43%10:18
WIG20 Fut2155.00.00%10:03
WIG20USD519.9-0.06%10:03
mWIG405959.7+0.09%10:03
sWIG8023324.6-0.11%10:03
 Notowania Świat
Dow43408.5+0.32%11-20
SP500 Fut5915.2-0.38%10:08
Nikkei38026.2-0.85%7:45
DAX18991.8-0.07%10:03
Ropa WTI69.6+1.29%10:18
Złoto2666.7+0.62%10:18
 Notowania Waluty
EUR/PLN4.35201+0.39%10:18
CHF/PLN4.68175+0.66%10:18
USD/PLN4.13230+0.50%10:18
EUR/USD1.05317-0.11%10:18
GBP/USD1.26351-0.14%10:18
USD/JPY154.106-0.80%10:18
Forum
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Massmedica [3]
Wzrosty Spadki Staty
SOPHARMA 14.00 7.28%
CAPTORTX 55.00 6.59%
WOODPCKR 4.25 6.12%
MABION 11.30 5.81%
CEZ 159.60 5.35%
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