Transakcje spółki KRUK Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KRUK (KRU)

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 - KRU
Lp	Czas	Kurs	Wolumen
889	12:17:16	397.50	5
888	12:17:16	397.50	6
887	12:17:16	397.50	15
886	12:17:16	397.50	8
885	12:17:16	397.50	1
884	12:16:32	397.40	15
883	12:16:32	397.40	5
882	12:16:32	397.40	1
881	12:16:32	397.40	14
880	12:15:03	397.30	7
879	12:15:03	397.30	1
878	12:15:03	397.60	2
877	12:14:49	397.50	1
876	12:14:49	397.50	2
875	12:14:49	397.50	2
874	12:14:49	397.50	6
873	12:14:49	397.50	1
872	12:14:49	397.60	10
871	12:14:49	397.60	13
870	12:14:49	397.60	1
869	12:14:49	397.70	4
868	12:14:49	397.70	10
867	12:14:49	397.70	6
866	12:14:49	397.70	1
865	12:14:49	397.70	19
864	12:13:59	398.00	3
863	12:13:55	397.80	1
862	12:13:55	397.80	8
861	12:13:55	397.80	2
860	12:13:55	397.80	1
859	12:13:55	397.80	7
858	12:13:23	397.80	1
857	12:13:14	398.10	1
856	12:13:14	398.00	5
855	12:13:14	398.00	10
854	12:13:14	398.00	6
853	12:13:14	398.00	6
852	12:12:54	398.00	4
851	12:12:36	398.00	1
850	12:11:19	398.00	2
849	12:10:20	398.00	1
848	12:08:53	397.90	5
847	12:08:53	397.90	2
846	12:08:53	397.90	3
845	12:08:35	397.90	2
844	12:07:00	398.10	1
843	12:07:00	398.10	10
842	12:06:42	397.90	15
841	12:06:42	397.90	10
840	12:06:29	397.70	6
839	12:06:29	397.80	4
838	12:06:05	397.80	1
837	12:06:05	397.80	10
836	12:06:05	397.80	1
835	12:05:40	398.00	5
834	12:05:40	398.00	2
833	12:05:40	398.00	7
832	12:04:29	398.20	2
831	12:04:06	398.20	2
830	12:01:59	397.90	10
829	12:01:59	397.90	9
828	12:01:58	398.00	4
827	12:01:58	398.00	16
826	12:01:58	398.00	7
825	12:01:58	398.00	33
824	12:01:06	398.20	4
823	12:00:45	398.00	33
822	12:00:45	398.00	34
821	12:00:45	398.10	6
820	12:00:45	398.10	10
819	12:00:04	398.10	7
818	12:00:04	398.10	15
817	12:00:04	398.10	6
816	11:58:59	398.10	1
815	11:58:59	398.10	3
814	11:58:59	398.10	6
813	11:57:29	398.10	1
812	11:56:55	397.80	3
811	11:56:55	397.80	6
810	11:56:55	397.80	2
809	11:54:15	398.10	1
808	11:53:53	397.90	2
807	11:53:53	397.90	6
806	11:53:53	397.90	1
805	11:52:00	398.30	1
804	11:51:49	398.30	1
803	11:51:49	398.30	10
802	11:51:37	398.30	5
801	11:51:00	398.30	1
800	11:49:37	398.30	10
799	11:49:37	398.30	7
798	11:49:36	398.30	4
797	11:49:36	398.30	9
796	11:49:27	398.20	1
795	11:49:19	397.90	1
794	11:49:19	397.90	4
793	11:49:19	397.90	24
792	11:49:19	397.90	11
791	11:49:15	398.30	2
790	11:48:29	398.30	1
789	11:47:54	398.30	5
788	11:46:47	398.20	9
787	11:46:47	398.10	9
786	11:46:47	398.10	8
785	11:46:47	398.10	8
784	11:46:30	397.90	10
783	11:45:59	397.90	6
782	11:44:59	398.00	10
781	11:44:59	398.00	3
780	11:44:51	398.10	5
779	11:43:54	398.10	2
778	11:43:27	398.10	1
777	11:43:27	398.10	2
776	11:43:22	398.10	1
775	11:43:01	397.90	3
774	11:43:00	398.00	6
773	11:43:00	398.00	1
772	11:43:00	398.00	1
771	11:43:00	398.00	6
770	11:42:03	398.40	1
769	11:40:38	398.30	4
768	11:40:26	398.20	4
767	11:40:03	398.00	4
766	11:40:03	398.00	9
765	11:40:03	398.00	1
764	11:39:47	398.00	5
763	11:39:47	398.00	1
762	11:39:47	398.00	5
761	11:38:48	398.40	1
760	11:38:13	398.40	1
759	11:38:13	398.40	4
758	11:38:08	398.40	1
757	11:38:05	398.40	1
756	11:37:26	398.30	2
755	11:37:17	398.20	5
754	11:37:12	398.30	5
753	11:37:12	398.30	13
752	11:37:12	398.30	3
751	11:36:41	398.20	5
750	11:36:40	398.20	3
749	11:36:40	398.20	3
748	11:36:40	398.20	2
747	11:36:40	398.20	3
746	11:36:40	398.20	2
745	11:36:40	398.20	3
744	11:36:40	398.20	10
743	11:36:06	398.20	3
742	11:36:06	398.20	2
741	11:35:49	398.20	3
740	11:35:09	398.30	3
739	11:34:58	398.00	8
738	11:34:58	398.00	3
737	11:34:54	398.40	9
736	11:34:54	398.40	1
735	11:34:47	398.40	1
734	11:34:01	398.40	1
733	11:33:30	398.00	7
732	11:33:30	398.10	4
731	11:33:18	398.30	6
730	11:33:18	398.30	8
729	11:32:33	398.20	4
728	11:32:15	398.10	3
727	11:32:15	398.10	7
726	11:31:02	398.00	3
725	11:31:02	398.00	5
724	11:31:02	398.10	2
723	11:30:52	398.10	8
722	11:30:52	398.10	3
721	11:29:40	398.10	5
720	11:29:40	398.30	6
719	11:29:00	398.70	2
718	11:28:31	398.60	3
717	11:27:41	398.60	3
716	11:27:41	398.60	1
715	11:26:37	398.50	4
714	11:26:37	398.50	7
713	11:26:37	398.50	1
712	11:26:30	398.40	12
711	11:26:30	398.40	1
710	11:26:30	398.30	11
709	11:26:30	398.20	7
708	11:26:30	398.20	15
707	11:26:30	398.20	5
706	11:26:11	398.20	5
705	11:24:04	398.10	9
704	11:24:04	398.10	1
703	11:24:04	398.10	8
702	11:24:04	398.10	14
701	11:24:04	398.10	15
700	11:23:43	398.40	2
699	11:23:19	398.10	10
698	11:23:19	398.20	1
697	11:23:19	398.30	1
696	11:23:19	398.30	5
695	11:22:57	398.50	1
694	11:22:04	398.50	1
693	11:20:36	398.40	1
692	11:20:30	398.40	4
691	11:18:59	398.20	9
690	11:18:59	398.20	10
689	11:18:59	398.20	6
688	11:18:59	398.20	14
687	11:17:54	398.20	10
686	11:16:34	398.40	1
685	11:15:59	398.30	5
684	11:15:59	398.30	10
683	11:15:59	398.30	9
682	11:15:59	398.30	5
681	11:15:58	398.40	9
680	11:15:58	398.40	1
679	11:15:58	398.50	7
678	11:15:57	398.60	6
677	11:15:57	398.60	4
676	11:15:57	398.60	9
675	11:14:13	398.80	1
674	11:14:10	398.60	1
673	11:13:30	398.50	12
672	11:13:17	398.50	1
671	11:13:05	398.50	3
670	11:13:05	398.40	8
669	11:13:05	398.40	3
668	11:13:05	398.40	1
667	11:13:03	398.00	1
666	11:13:03	398.00	9
665	11:13:03	398.00	11
664	11:13:00	397.90	14
663	11:13:00	397.80	12
662	11:13:00	397.80	14
661	11:11:41	397.70	1
660	11:11:39	397.50	2
659	11:11:39	397.50	8
658	11:11:39	397.50	16
657	11:11:39	397.50	8
656	11:11:38	397.60	1
655	11:11:20	397.60	11
654	11:11:20	397.60	2
653	11:11:20	397.60	9
652	11:07:29	397.50	2
651	11:07:29	397.70	9
650	11:07:20	398.40	2
649	11:07:20	398.20	9
648	11:07:20	398.10	7
647	11:07:20	398.00	4
646	11:05:34	397.90	2
645	11:05:34	397.90	1
644	11:05:34	397.90	3
643	11:05:34	397.90	1
642	11:05:34	397.90	9
641	11:05:31	398.00	10
640	11:05:31	398.10	10
639	11:05:31	398.20	13
638	11:05:31	398.20	10
637	11:05:23	398.20	6
636	11:05:11	398.30	9
635	11:05:07	398.30	10
634	11:05:07	398.30	10
633	11:05:07	398.30	7
632	11:04:26	398.50	6
631	11:04:26	398.50	1
630	11:04:26	398.50	6
629	11:03:54	398.50	3
628	11:03:36	398.10	15
627	11:03:36	398.10	5
626	11:03:36	398.00	98
625	11:03:36	398.00	1
624	11:03:10	398.00	1
623	11:02:57	398.10	1
622	11:02:57	398.10	25
621	11:02:57	398.10	6
620	11:02:57	398.20	10
619	11:02:35	398.30	1
618	11:02:17	398.10	11
617	11:02:04	398.10	9
616	11:02:04	398.20	1
615	11:01:06	398.10	3
614	11:01:06	398.10	6
613	11:01:06	398.10	2
612	11:00:38	398.00	10
611	11:00:38	398.00	11
610	11:00:20	398.00	2
609	11:00:20	398.00	1
608	11:00:20	398.10	1
607	11:00:11	398.40	5
606	10:59:46	398.30	1
605	10:59:20	398.10	1
604	10:59:20	398.10	5
603	10:59:20	398.10	15
602	10:59:20	398.10	9
601	10:58:54	398.20	6
600	10:58:54	398.20	6
599	10:58:54	398.20	6
598	10:58:27	398.00	7
597	10:58:27	398.00	11
596	10:58:27	398.00	9
595	10:58:27	398.00	16
594	10:58:27	398.00	6
593	10:58:07	398.00	1
592	10:57:53	397.90	1
591	10:57:51	397.80	1
590	10:56:50	398.00	1
589	10:56:20	398.00	11
588	10:56:20	398.00	3
587	10:56:20	398.00	6
586	10:55:39	397.50	1
585	10:55:39	397.50	10
584	10:55:39	397.00	5
583	10:55:39	397.00	10
582	10:55:39	397.10	11
581	10:55:39	397.10	10
580	10:55:39	397.20	20
579	10:55:39	397.50	9
578	10:55:39	397.50	10
577	10:54:54	397.50	2
576	10:54:54	397.50	10
575	10:54:51	398.00	1
574	10:54:51	398.00	4
573	10:54:51	398.00	2
572	10:54:51	398.00	8
571	10:54:51	398.00	3
570	10:54:51	398.10	3
569	10:54:51	398.10	1
568	10:54:47	398.30	14
567	10:54:47	398.30	1
566	10:54:47	398.30	9
565	10:54:47	398.40	3
564	10:54:46	398.50	23
563	10:54:46	398.60	4
562	10:54:35	398.70	1
561	10:54:34	398.70	5
560	10:54:34	398.70	5
559	10:54:11	398.80	19
558	10:54:11	398.80	3
557	10:53:59	399.00	5
556	10:53:57	399.00	1
555	10:53:29	398.90	2
554	10:53:29	398.90	7
553	10:53:28	398.80	3
552	10:52:46	398.60	3
551	10:52:46	398.70	3
550	10:52:46	398.70	9
549	10:52:46	398.70	1
548	10:52:33	398.70	10
547	10:52:33	398.80	9
546	10:52:33	398.80	3
545	10:52:33	398.80	8
544	10:52:33	398.80	1
543	10:51:49	398.70	1
542	10:51:49	398.70	1
541	10:51:44	398.60	1
540	10:51:26	398.50	1
539	10:51:08	398.50	3
538	10:51:04	398.40	10
537	10:51:04	398.40	10
536	10:50:48	398.50	1
535	10:50:22	398.50	7
534	10:50:22	398.60	3
533	10:48:28	398.60	1
532	10:48:28	398.60	3
531	10:47:51	398.20	1
530	10:47:27	398.70	2
529	10:47:11	398.40	8
528	10:47:11	398.40	1
527	10:44:14	398.30	9
526	10:44:09	398.30	7
525	10:44:09	398.40	9
524	10:44:09	398.40	9
523	10:44:09	398.40	25
522	10:44:09	398.40	10
521	10:43:52	398.60	1
520	10:43:52	398.60	8
519	10:43:52	398.60	3
518	10:43:52	398.60	10
517	10:43:43	398.70	6
516	10:43:43	398.70	1
515	10:43:43	398.70	6
514	10:43:43	398.70	7
513	10:43:35	398.60	2
512	10:43:23	398.40	2
511	10:42:51	398.20	1
510	10:42:50	398.00	6
509	10:42:46	398.10	2
508	10:42:46	398.10	9
507	10:42:35	398.00	2
506	10:42:32	398.00	6
505	10:42:32	398.00	2
504	10:42:31	398.00	6
503	10:42:31	398.00	2
502	10:42:31	398.00	7
501	10:42:30	397.80	2
500	10:42:29	397.80	2
499	10:42:26	397.60	1
498	10:42:26	397.60	2
497	10:42:26	397.60	2
496	10:42:26	397.60	38
495	10:42:26	397.60	1
494	10:42:23	398.00	467
493	10:42:23	398.00	7
492	10:42:23	398.00	2
491	10:42:23	398.00	7
490	10:42:23	397.90	2
489	10:42:13	397.80	1
488	10:42:12	397.80	1
487	10:42:06	397.70	5
486	10:42:03	397.70	4
485	10:42:03	397.70	2
484	10:41:58	397.90	2
483	10:41:58	397.80	2
482	10:41:50	397.70	4
481	10:41:35	397.90	4
480	10:41:33	398.10	10
479	10:41:33	397.80	3
478	10:41:18	397.60	10
477	10:41:18	397.50	3
476	10:41:18	397.50	2
475	10:41:18	397.50	6
474	10:41:11	397.50	3
473	10:40:41	397.50	1
472	10:40:36	397.30	2
471	10:40:36	397.30	1
470	10:39:38	397.00	40
469	10:39:27	396.90	1
468	10:39:27	396.50	2
467	10:39:27	396.60	10
466	10:39:26	396.60	9
465	10:39:26	396.60	11
464	10:39:02	396.80	3
463	10:39:02	396.80	11
462	10:39:02	396.50	2
461	10:39:00	396.50	1
460	10:39:00	396.50	2
459	10:38:40	396.80	1
458	10:38:40	396.70	1
457	10:38:40	396.60	3
456	10:38:17	396.40	2
455	10:38:17	396.40	1
454	10:38:17	396.40	15
453	10:38:17	396.40	3
452	10:38:17	396.40	1
451	10:38:09	396.10	7
450	10:38:09	396.10	1
449	10:38:03	396.30	3
448	10:38:03	396.30	21
447	10:38:03	396.30	3
446	10:38:02	396.00	22
445	10:38:02	396.10	8
444	10:38:02	396.00	11
443	10:38:02	396.00	80
442	10:38:02	396.00	1
441	10:38:02	396.00	3
440	10:38:02	396.00	2
439	10:38:02	396.00	3
438	10:38:02	396.00	1
437	10:38:01	396.10	1
436	10:37:52	396.30	10
435	10:37:52	396.40	6
434	10:37:52	396.40	2
433	10:37:45	396.90	10
432	10:37:45	396.90	6
431	10:37:44	397.10	1
430	10:37:44	397.10	14
429	10:37:44	397.10	11
428	10:37:44	397.10	3
427	10:37:44	397.10	6
426	10:37:44	397.10	8
425	10:37:44	397.00	11
424	10:37:44	397.00	1
423	10:37:44	397.00	20
422	10:37:44	397.00	1
421	10:37:38	397.30	10
420	10:37:38	397.30	6
419	10:37:35	397.60	1
418	10:37:35	397.60	6
417	10:37:35	397.60	3
416	10:37:35	397.60	15
415	10:37:35	397.70	20
414	10:37:35	397.70	11
413	10:37:35	397.80	10
412	10:37:34	397.90	1
411	10:37:32	398.20	20
410	10:37:32	398.00	10
409	10:37:32	398.00	23
408	10:37:32	398.10	15
407	10:37:32	398.00	7
406	10:37:32	398.00	1
405	10:37:32	398.00	2
404	10:37:32	398.10	10
403	10:37:32	398.60	3
402	10:37:32	398.60	9
401	10:37:32	398.60	5
400	10:37:32	398.60	1
399	10:37:04	398.90	1
398	10:36:59	398.70	1
397	10:36:54	398.80	2
396	10:36:54	399.00	10
395	10:36:54	399.00	5
394	10:36:54	399.00	1
393	10:36:54	399.00	10
392	10:36:54	399.00	1
391	10:36:54	399.00	1
390	10:36:54	399.00	1
389	10:36:54	399.10	8
388	10:36:50	399.40	10
387	10:36:49	399.40	6
386	10:36:49	399.20	4
385	10:36:22	399.40	10
384	10:36:00	399.50	3
383	10:35:47	399.40	7
382	10:35:47	399.40	1
381	10:35:47	399.50	4
380	10:35:47	399.50	28
379	10:35:38	399.70	10
378	10:35:38	399.70	2
377	10:35:19	399.80	1
376	10:35:19	399.80	1
375	10:35:06	399.90	10
374	10:35:06	399.90	5
373	10:35:06	399.90	1
372	10:35:05	400.00	3
371	10:34:14	400.00	2
370	10:34:14	400.10	47
369	10:34:14	400.20	10
368	10:34:14	400.20	9
367	10:33:28	400.60	14
366	10:33:28	400.50	6
365	10:33:28	400.50	4
364	10:33:28	400.60	9
363	10:33:28	400.60	15
362	10:33:28	400.60	10
361	10:33:24	400.70	10
360	10:33:24	400.80	4
359	10:32:53	400.80	4
358	10:32:53	400.80	1
357	10:32:53	400.80	9
356	10:32:06	400.80	4
355	10:32:06	400.80	11
354	10:32:03	400.70	4
353	10:32:03	400.70	1
352	10:32:03	400.60	4
351	10:32:03	400.60	9
350	10:31:57	400.40	1
349	10:31:08	400.50	2
348	10:31:08	400.50	8
347	10:31:08	400.00	13
346	10:31:08	400.00	8
345	10:31:08	400.00	1
344	10:31:08	400.00	10
343	10:31:08	400.00	46
342	10:31:08	400.00	3
341	10:31:08	400.00	4
340	10:31:08	400.00	1
339	10:31:08	400.00	20
338	10:31:08	400.00	14
337	10:31:08	400.00	18
336	10:31:08	400.00	9
335	10:31:08	400.00	1
334	10:31:08	400.00	1
333	10:31:08	400.00	3
332	10:31:08	400.00	1
331	10:31:08	400.00	2
330	10:31:08	400.00	20
329	10:31:08	400.00	4
328	10:31:08	400.00	1
327	10:31:08	400.00	7
326	10:31:08	400.10	30
325	10:31:08	400.10	18
324	10:31:08	400.20	5
323	10:31:08	400.20	10
322	10:31:08	400.30	15
321	10:31:08	400.30	27
320	10:31:08	400.40	20
319	10:31:08	400.40	20
318	10:31:08	400.40	1
317	10:31:08	400.40	9
316	10:31:08	400.50	10
315	10:31:08	400.50	8
314	10:30:27	400.60	1
313	10:28:40	400.70	2
312	10:28:40	400.70	8
311	10:28:40	400.70	3
310	10:26:01	400.80	5
309	10:25:56	400.60	4
308	10:25:56	400.60	3
307	10:25:56	400.60	2
306	10:24:57	400.80	12
305	10:24:27	400.60	7
304	10:24:27	400.60	1
303	10:24:27	400.70	1
302	10:24:23	400.80	4
301	10:24:18	400.80	1
300	10:24:18	400.80	13
299	10:24:18	400.80	11
298	10:24:18	400.80	19
297	10:20:46	400.80	1
296	10:20:12	400.80	1
295	10:20:04	400.70	17
294	10:20:04	400.70	6
293	10:20:04	400.80	22
292	10:20:04	400.80	1
291	10:20:04	400.80	7
290	10:20:04	400.80	9
289	10:17:35	401.00	1
288	10:16:29	400.70	1
287	10:14:17	400.80	23
286	10:14:17	400.80	11
285	10:13:54	400.80	12
284	10:13:54	400.80	21
283	10:13:54	400.80	1
282	10:13:52	400.80	23
281	10:13:52	400.80	9
280	10:13:44	401.00	7
279	10:13:11	401.00	10
278	10:13:11	401.00	12
277	10:13:11	401.00	21
276	10:12:47	400.70	1
275	10:12:47	400.70	2
274	10:12:43	401.00	1
273	10:11:16	400.70	1
272	10:11:00	400.70	7
271	10:10:26	401.00	23
270	10:10:26	400.90	2
269	10:10:26	400.90	1
268	10:10:13	400.70	10
267	10:09:45	400.50	17
266	10:09:45	400.40	2
265	10:09:45	400.40	7
264	10:09:43	400.20	5
263	10:09:43	400.20	1
262	10:09:42	400.40	7
261	10:09:42	400.30	15
260	10:09:42	400.30	1
259	10:09:42	400.50	17
258	10:09:41	400.50	17
257	10:09:41	400.50	17
256	10:09:41	400.50	5
255	10:09:41	400.50	10
254	10:09:41	400.50	23
253	10:09:41	400.50	4
252	10:09:41	400.60	9
251	10:09:41	400.60	50
250	10:09:41	400.70	7
249	10:06:00	401.10	10
248	10:05:22	400.90	7
247	10:05:22	401.00	10
246	10:05:22	401.00	1
245	10:05:22	401.00	10
244	10:05:22	401.10	13
243	10:05:22	401.10	5
242	10:05:17	401.30	1
241	10:05:17	401.30	9
240	10:05:17	401.30	10
239	10:05:12	401.50	1
238	10:05:12	401.50	22
237	10:04:24	401.70	2
236	10:03:28	401.80	2
235	10:03:28	401.80	3
234	10:03:28	401.80	7
233	10:03:28	401.70	3
232	10:03:05	401.80	1
231	10:03:05	401.80	4
230	10:03:05	401.80	3
229	10:02:38	401.70	10
228	10:01:41	401.40	1
227	10:01:41	401.40	7
226	10:01:41	401.50	6
225	10:01:41	401.50	7
224	10:01:41	401.60	7
223	09:58:23	401.70	5
222	09:58:23	401.70	4
221	09:58:23	401.40	5
220	09:57:53	401.40	9
219	09:57:52	401.50	7
218	09:56:48	401.50	2
217	09:55:23	401.80	1
216	09:55:23	401.80	8
215	09:55:23	401.70	4
214	09:54:28	401.50	9
213	09:54:21	401.60	1
212	09:54:21	401.70	5
211	09:54:21	401.70	9
210	09:54:21	401.70	1
209	09:54:21	401.70	8
208	09:54:21	401.70	7
207	09:54:15	401.70	2
206	09:53:40	402.00	4
205	09:52:10	401.80	6
204	09:52:10	401.80	7
203	09:52:10	401.80	8
202	09:52:10	401.80	7
201	09:52:10	401.80	2
200	09:52:00	402.00	1
199	09:52:00	402.00	11
198	09:51:43	401.80	3
197	09:50:59	401.80	3
196	09:50:59	401.80	3
195	09:49:39	401.60	2
194	09:49:39	401.60	12
193	09:49:39	401.60	1
192	09:49:39	401.60	8
191	09:49:12	401.30	1
190	09:47:15	401.60	1
189	09:46:30	401.60	1
188	09:46:25	401.60	1
187	09:45:41	401.50	2
186	09:44:59	401.40	1
185	09:44:02	401.40	1
184	09:43:31	401.10	1
183	09:43:31	401.10	2
182	09:43:30	401.30	1
181	09:43:08	401.30	1
180	09:42:54	401.20	4
179	09:42:54	401.20	26
178	09:42:54	401.20	2
177	09:41:52	401.30	11
176	09:41:52	401.30	1
175	09:41:52	401.30	1
174	09:41:52	401.00	2
173	09:41:52	401.00	11
172	09:41:05	400.80	11
171	09:41:05	400.80	2
170	09:41:05	400.80	10
169	09:41:05	400.80	1
168	09:40:06	400.50	1
167	09:40:02	400.60	10
166	09:39:33	400.50	4
165	09:39:09	400.60	4
164	09:38:05	400.70	7
163	09:38:05	400.70	10
162	09:38:05	400.70	1
161	09:38:05	400.80	2
160	09:38:05	400.80	10
159	09:37:13	401.10	1
158	09:35:25	401.20	10
157	09:35:07	401.40	1
156	09:34:15	401.30	14
155	09:33:18	401.00	3
154	09:32:23	401.10	10
153	09:32:17	401.20	1
152	09:30:40	401.50	1
151	09:30:39	401.50	2
150	09:30:34	401.80	7
149	09:30:33	401.60	2
148	09:29:45	401.60	9
147	09:29:41	401.60	1
146	09:29:41	401.60	9
145	09:28:27	401.70	2
144	09:28:22	401.60	1
143	09:28:18	401.40	7
142	09:28:04	401.60	2
141	09:28:04	401.60	1
140	09:26:17	401.30	9
139	09:26:17	401.30	30
138	09:26:17	401.30	4
137	09:25:56	401.10	7
136	09:25:56	401.10	5
135	09:25:56	401.10	9
134	09:25:56	401.20	1
133	09:24:40	401.10	1
132	09:23:35	401.30	6
131	09:23:35	401.10	2
130	09:23:35	401.10	2
129	09:23:23	400.80	5
128	09:23:14	401.10	10
127	09:23:14	401.00	2
126	09:23:14	401.00	1
125	09:22:41	401.00	3
124	09:22:41	400.90	2
123	09:22:15	401.00	8
122	09:22:15	400.90	2
121	09:22:03	400.70	2
120	09:22:03	400.70	21
119	09:21:56	400.80	1
118	09:21:03	400.90	1
117	09:19:11	401.20	2
116	09:19:02	401.00	4
115	09:19:02	401.00	1
114	09:19:02	401.00	6
113	09:19:02	401.00	3
112	09:19:02	401.00	1
111	09:19:02	401.00	1
110	09:15:49	401.30	5
109	09:15:32	401.30	1
108	09:15:32	401.30	4
107	09:14:20	401.90	1
106	09:14:20	401.90	5
105	09:14:20	401.60	2
104	09:14:01	401.60	4
103	09:13:49	401.40	3
102	09:13:39	401.40	2
101	09:13:39	401.40	5
100	09:13:39	401.40	2
99	09:12:52	401.60	1
98	09:12:52	401.60	4
97	09:12:25	401.10	1
96	09:11:43	401.20	5
95	09:11:43	401.20	4
94	09:11:14	401.40	4
93	09:11:14	401.40	6
92	09:10:27	401.50	4
91	09:09:29	401.50	1
90	09:08:57	401.60	4
89	09:07:56	401.90	1
88	09:07:56	401.70	2
87	09:07:24	401.70	3
86	09:07:15	401.50	3
85	09:07:15	401.40	4
84	09:07:08	401.90	1
83	09:06:28	401.70	9
82	09:06:22	401.90	1
81	09:05:47	401.50	3
80	09:05:47	401.50	6
79	09:05:47	401.40	10
78	09:05:47	401.50	10
77	09:05:47	401.60	4
76	09:05:47	401.60	6
75	09:05:40	402.20	10
74	09:05:38	402.20	10
73	09:04:53	401.60	9
72	09:04:53	401.60	5
71	09:04:53	401.60	9
70	09:04:53	401.40	1
69	09:04:44	400.90	16
68	09:04:44	400.80	6
67	09:04:44	400.80	5
66	09:04:21	401.20	14
65	09:04:21	401.20	6
64	09:04:21	401.20	2
63	09:04:21	401.20	2
62	09:04:21	401.20	9
61	09:04:12	401.20	1
60	09:04:10	401.60	2
59	09:04:06	401.60	9
58	09:03:55	401.40	3
57	09:03:55	401.40	5
56	09:03:55	401.50	5
55	09:03:32	401.40	5
54	09:03:32	401.10	6
53	09:03:32	400.80	10
52	09:03:32	400.80	2
51	09:03:32	401.00	20
50	09:03:32	401.10	42
49	09:03:32	401.10	53
48	09:03:32	401.10	60
47	09:03:32	401.10	7
46	09:03:32	401.10	13
45	09:03:32	401.20	9
44	09:03:32	401.20	6
43	09:03:32	401.20	10
42	09:03:29	401.50	4
41	09:03:23	401.10	5
40	09:03:05	401.10	3
39	09:02:34	401.50	2
38	09:02:31	401.50	1
37	09:02:21	402.10	16
36	09:02:21	402.20	15
35	09:02:21	402.20	7
34	09:02:19	402.40	9
33	09:02:18	402.60	22
32	09:02:18	402.70	1
31	09:02:18	402.70	15
30	09:02:18	402.70	30
29	09:02:18	402.70	11
28	09:01:37	403.40	10
27	09:01:20	403.50	10
26	09:00:45	403.20	28
25	09:00:05	403.50	1
24	09:00:05	403.60	12
23	09:00:05	403.60	1
22	09:00:03	403.70	2
21	09:00:03	403.70	4
20	09:00:03	403.70	9
19	09:00:03	403.70	2
18	09:00:03	403.70	1
17	09:00:03	403.70	4
16	09:00:00	404.00	3
15	09:00:00	404.00	12
14	09:00:00	404.00	12
13	09:00:00	404.00	1
12	09:00:00	404.00	1
11	09:00:00	404.00	1
10	09:00:00	404.00	1
9	09:00:00	404.00	2
8	09:00:00	404.00	2
7	09:00:00	404.00	2
6	09:00:00	404.00	3
5	09:00:00	404.00	1
4	09:00:00	404.00	1
3	09:00:00	404.00	4
2	09:00:00	404.00	1
1	09:00:00	404.00	1
0	09:00:00	404.00	1

Historia Transakcji spółki - KRU
Lp	Wolumen	Wartość	%
396.00	123	48,708.00	1.95 %
396.10	17	6,733.70	0.27 %
396.30	37	14,663.10	0.59 %
396.40	30	11,892.00	0.48 %
396.50	7	2,775.50	0.11 %
396.60	33	13,087.80	0.52 %
396.70	1	396.70	0.02 %
396.80	15	5,952.00	0.24 %
396.90	17	6,747.30	0.27 %
397.00	88	34,936.00	1.40 %
397.10	64	25,414.40	1.02 %
397.20	20	7,944.00	0.32 %
397.30	27	10,727.10	0.43 %
397.40	35	13,909.00	0.56 %
397.50	140	55,650.00	2.22 %
397.60	128	50,892.80	2.03 %
397.70	102	40,565.40	1.62 %
397.80	95	37,791.00	1.51 %
397.90	164	65,255.60	2.61 %
398.00	1062	422,676.00	16.90 %
398.10	374	148,889.40	5.95 %
398.20	241	95,966.20	3.84 %
398.30	230	91,609.00	3.66 %
398.40	158	62,947.20	2.52 %
398.50	88	35,068.00	1.40 %
398.60	84	33,482.40	1.34 %
398.70	61	24,320.70	0.97 %
398.80	49	19,541.20	0.78 %
398.90	10	3,989.00	0.16 %
399.00	35	13,965.00	0.56 %
399.10	8	3,192.80	0.13 %
399.20	4	1,596.80	0.06 %
399.40	34	13,579.60	0.54 %
399.50	35	13,982.50	0.56 %
399.70	12	4,796.40	0.19 %
399.80	2	799.60	0.03 %
399.90	16	6,398.40	0.26 %
400.00	192	76,800.00	3.07 %
400.10	95	38,009.50	1.52 %
400.20	40	16,008.00	0.64 %
400.30	58	23,217.40	0.93 %
400.40	67	26,826.80	1.07 %
400.50	153	61,276.50	2.45 %
400.60	152	60,891.20	2.43 %
400.70	122	48,885.40	1.95 %
400.80	304	121,843.20	4.87 %
400.90	31	12,427.90	0.50 %
401.00	162	64,962.00	2.60 %
401.10	268	107,494.80	4.30 %
401.20	114	45,736.80	1.83 %
401.30	109	43,741.70	1.75 %
401.40	82	32,914.80	1.32 %
401.50	98	39,347.00	1.57 %
401.60	118	47,388.80	1.89 %
401.70	76	30,529.20	1.22 %
401.80	75	30,135.00	1.20 %
401.90	9	3,617.10	0.14 %
402.00	16	6,432.00	0.26 %
402.10	16	6,433.60	0.26 %
402.20	42	16,892.40	0.68 %
402.40	9	3,621.60	0.14 %
402.60	22	8,857.20	0.35 %
402.70	57	22,953.90	0.92 %
403.20	28	11,289.60	0.45 %
403.40	10	4,034.00	0.16 %
403.50	11	4,438.50	0.18 %
403.60	13	5,246.80	0.21 %
403.70	22	8,881.40	0.36 %
404.00	49	19,796.00	0.79 %
Razem:	6266	2501771.7	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	101256.1	-1.26%	12:17
WIG20	2748.6	-1.70%	12:32
WIG20 Fut	2759.0	-1.50%	12:17
WIG20USD	735.0	-0.98%	12:17
mWIG40	7879.5	-0.57%	12:17
sWIG80	28610.7	-0.46%	12:17

Notowania Świat
Dow	42677.2	-0.27%	05-20
SP500 Fut	5908.0	-0.87%	12:22
Nikkei	37299.0	-0.61%	8:45
DAX	23956.3	-0.33%	11:42
Ropa WTI	62.6	+0.94%	12:32
Złoto	3317.6	+0.84%	12:32

Notowania Waluty
EUR/PLN	4.24798	+0.24%	12:32
CHF/PLN	4.54496	+0.26%	12:32
USD/PLN	3.73955	-0.44%	12:32
EUR/USD	1.13596	+0.68%	12:32
GBP/USD	1.34366	+0.37%	12:32
USD/JPY	143.562	-0.64%	12:32

Forum
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]

Wzrosty	Spadki	Staty
FON	1.19	19.00%
EUCO	4.25	10.39%
SHOPER	49.00	9.87%
ALTUSTFI	2.34	6.36%
CELTIC	4.85	6.36%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHARMENA	3.60	-11.98%
RAFAMET	94.00	-8.74%
ASTARTA	53.60	-7.59%
MURAPOL	40.05	-7.18%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		63 Spółek
Spada:		176 Spółek
Obrót:		505,230,339 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