Transakcje spółki MIRBUD Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » MIRBUD (MRB)

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 - MRB
Lp	Czas	Kurs	Wolumen
976	16:13:25	10.05	15
975	16:12:33	10.05	1
974	16:10:56	10.05	100
973	16:09:43	10.05	32
972	16:08:14	10.03	136
971	16:07:57	10.05	25
970	16:07:28	10.05	2
969	16:01:56	10.04	1
968	16:00:05	10.02	110
967	16:00:05	10.05	30
966	16:00:03	10.02	3
965	16:00:02	10.05	7
964	16:00:02	10.05	1
963	15:57:37	10.02	55
962	15:57:35	10.06	7
961	15:52:35	10.05	5
960	15:51:44	10.05	46
959	15:51:01	10.05	3
958	15:50:50	10.05	5
957	15:50:40	10.05	1
956	15:50:12	10.05	100
955	15:49:21	10.05	89
954	15:49:21	10.05	11
953	15:48:56	10.05	10
952	15:48:54	10.05	100
951	15:47:33	10.00	15
950	15:47:33	10.00	11
949	15:47:33	10.00	159
948	15:47:33	10.00	100
947	15:47:33	10.00	25
946	15:47:33	10.00	140
945	15:47:33	10.00	10
944	15:47:33	10.00	100
943	15:47:33	10.00	10
942	15:47:33	10.00	150
941	15:47:33	10.00	2
940	15:47:33	10.00	200
939	15:47:33	10.00	1110
938	15:47:33	10.01	121
937	15:47:33	10.02	241
936	15:47:33	10.02	200
935	15:47:33	10.02	15
934	15:47:33	10.02	95
933	15:44:38	10.02	169
932	15:44:38	10.02	121
931	15:44:38	10.03	186
930	15:44:38	10.04	121
929	15:44:38	10.05	121
928	15:44:37	10.09	2250
927	15:44:37	10.09	121
926	15:44:37	10.08	1093
925	15:44:37	10.08	76
924	15:44:37	10.06	561
923	15:44:37	10.06	102
922	15:44:37	10.05	121
921	15:44:37	10.05	380
920	15:44:37	10.05	96
919	15:44:37	10.01	2200
918	15:43:56	10.00	90
917	15:43:56	10.01	184
916	15:43:56	10.01	1
915	15:43:56	10.01	3
914	15:43:56	10.01	22
913	15:43:39	10.02	1
912	15:43:38	10.03	1
911	15:42:26	10.01	78
910	15:42:26	10.01	122
909	15:42:03	10.05	1
908	15:41:34	10.02	251
907	15:41:34	10.02	181
906	15:41:34	10.02	500
905	15:41:34	10.02	68
904	15:39:46	10.02	132
903	15:39:46	10.02	119
902	15:37:56	10.02	81
901	15:37:49	10.05	79
900	15:37:49	10.05	415
899	15:37:49	10.03	149
898	15:35:15	10.05	2
897	15:34:43	10.05	211
896	15:34:43	10.05	600
895	15:34:43	10.05	19
894	15:34:43	10.05	121
893	15:34:43	10.05	1049
892	15:33:40	10.05	69
891	15:32:57	10.05	5
890	15:32:44	10.05	4
889	15:32:31	10.05	50
888	15:31:46	10.05	796
887	15:31:04	10.05	49
886	15:30:38	10.05	25
885	15:27:53	10.05	229
884	15:27:50	10.05	5
883	15:27:43	10.02	51
882	15:27:43	10.03	1
881	15:25:51	10.04	181
880	15:25:51	10.04	91
879	15:25:51	10.04	178
878	15:25:42	10.05	59
877	15:24:06	10.04	1
876	15:24:06	10.05	190
875	15:24:06	10.06	20
874	15:19:29	10.05	66
873	15:19:29	10.05	2076
872	15:19:29	10.05	1002
871	15:17:57	10.05	500
870	15:17:33	10.05	5
869	15:15:39	10.05	5
868	15:15:30	10.05	80
867	15:12:28	10.05	54
866	15:12:28	10.05	121
865	15:12:28	10.06	180
864	15:12:28	10.06	121
863	15:12:28	10.06	1356
862	15:12:13	10.09	100
861	15:11:54	10.09	5
860	15:06:23	10.07	60
859	15:05:10	10.09	18
858	15:03:27	10.06	54
857	15:03:27	10.06	121
856	15:01:32	10.04	1
855	15:01:07	10.05	50
854	15:00:58	10.02	1252
853	15:00:58	10.02	1
852	15:00:58	10.02	100
851	15:00:58	10.02	893
850	15:00:58	10.04	59
849	15:00:58	10.05	68
848	15:00:58	10.05	10
847	15:00:58	10.05	116
846	15:00:39	10.05	1
845	15:00:39	10.05	81
844	15:00:39	10.06	191
843	15:00:39	10.06	45
842	14:58:02	10.07	191
841	14:58:02	10.07	64
840	14:58:02	10.08	181
839	14:58:02	10.08	213
838	14:58:02	10.08	80
837	14:54:21	10.07	119
836	14:54:21	10.07	67
835	14:54:21	10.15	169
834	14:54:21	10.15	46
833	14:54:21	10.15	46
832	14:54:21	10.15	255
831	14:54:21	10.15	100
830	14:54:21	10.13	1075
829	14:54:21	10.13	78
828	14:54:21	10.11	68
827	14:54:21	10.10	216
826	14:54:21	10.10	378
825	14:54:21	10.10	68
824	14:53:50	10.09	13
823	14:53:50	10.09	60
822	14:53:50	10.10	57
821	14:53:50	10.10	69
820	14:53:50	10.10	131
819	14:53:50	10.10	236
818	14:53:13	10.10	179
817	14:53:13	10.10	61
816	14:52:40	10.09	1
815	14:52:40	10.07	2
814	14:52:20	10.07	2
813	14:44:23	10.07	25
812	14:44:17	10.07	25
811	14:40:54	10.07	5
810	14:40:54	10.07	84
809	14:40:35	10.03	169
808	14:40:35	10.03	11
807	14:39:12	10.05	153
806	14:39:12	10.05	212
805	14:39:12	10.05	4
804	14:38:45	10.05	1
803	14:38:34	10.05	20
802	14:37:36	10.07	2
801	14:35:21	10.07	1
800	14:34:42	10.02	1
799	14:33:28	10.02	1106
798	14:33:28	10.03	188
797	14:33:28	10.03	87
796	14:33:28	10.04	380
795	14:33:28	10.04	83
794	14:33:28	10.05	25
793	14:31:51	10.04	4
792	14:31:33	10.07	50
791	14:31:26	10.07	49
790	14:30:52	10.07	50
789	14:30:42	10.06	382
788	14:30:42	10.06	107
787	14:30:40	10.04	54
786	14:30:40	10.04	101
785	14:30:40	10.04	765
784	14:30:22	10.02	10
783	14:30:22	10.02	3
782	14:29:30	10.04	18
781	14:29:30	10.04	190
780	14:27:28	10.02	20
779	14:27:28	10.02	260
778	14:27:28	10.02	121
777	14:27:28	10.02	1
776	14:27:28	10.03	790
775	14:27:28	10.03	114
774	14:27:28	10.03	8
773	14:27:28	10.04	1
772	14:27:28	10.04	108
771	14:27:28	10.04	249
770	14:27:28	10.05	190
769	14:27:28	10.05	200
768	14:27:28	10.05	121
767	14:27:28	10.05	47
766	14:27:28	10.07	10
765	14:27:28	10.07	1
764	14:24:22	10.08	10
763	14:24:22	10.08	189
762	14:24:22	10.08	15
761	14:24:22	10.08	123
760	14:24:20	10.08	1
759	14:24:20	10.08	71
758	14:24:05	10.09	10
757	14:19:53	10.10	197
756	14:18:39	10.13	29
755	14:16:43	10.08	317
754	14:16:43	10.07	5
753	14:16:43	10.08	130
752	14:16:43	10.08	178
751	14:16:43	10.08	101
750	14:16:43	10.09	170
749	14:16:43	10.09	1
748	14:16:43	10.09	30
747	14:16:43	10.09	79
746	14:16:43	10.09	254
745	14:16:43	10.10	2
744	14:16:43	10.10	251
743	14:16:43	10.10	79
742	14:16:43	10.11	57
741	14:16:43	10.11	51
740	14:16:43	10.16	1
739	14:15:35	10.17	39
738	14:15:35	10.16	63
737	14:15:35	10.16	58
736	14:15:35	10.15	59
735	14:15:35	10.15	10
734	14:15:35	10.14	44
733	14:15:35	10.14	410
732	14:15:35	10.14	57
731	14:15:35	10.14	60
730	14:15:32	10.14	40
729	14:13:16	10.12	72
728	14:13:16	10.11	179
727	14:13:16	10.11	1
726	14:13:16	10.11	46
725	14:13:16	10.11	212
724	14:13:16	10.11	41
723	14:13:16	10.12	181
722	14:13:16	10.12	177
721	14:13:16	10.12	91
720	14:11:04	10.12	5
719	14:07:02	10.15	5
718	14:04:34	10.11	20
717	14:04:10	10.11	10
716	14:03:54	10.15	3
715	14:03:49	10.15	150
714	14:02:42	10.15	176
713	14:02:42	10.15	44
712	14:01:01	10.15	20
711	13:59:10	10.14	25
710	13:59:10	10.14	117
709	13:59:10	10.14	100
708	13:59:10	10.14	10
707	13:59:10	10.14	31
706	13:59:10	10.11	36
705	13:59:10	10.11	195
704	13:59:10	10.11	50
703	13:59:10	10.11	1
702	13:59:10	10.11	184
701	13:59:10	10.11	178
700	13:59:10	10.11	38
699	13:58:54	10.14	10
698	13:57:13	10.14	5
697	13:51:51	10.14	5
696	13:51:09	10.14	66
695	13:51:09	10.14	24
694	13:48:07	10.14	5
693	13:46:42	10.14	207
692	13:46:42	10.13	64
691	13:46:42	10.13	211
690	13:46:42	10.12	18
689	13:43:43	10.12	10
688	13:43:43	10.12	10
687	13:41:27	10.09	176
686	13:41:13	10.09	344
685	13:41:13	10.08	2
684	13:41:13	10.08	3
683	13:41:13	10.08	1
682	13:41:13	10.08	150
681	13:40:43	10.06	40
680	13:39:55	10.07	42
679	13:39:55	10.07	271
678	13:39:55	10.07	623
677	13:39:55	10.07	99
676	13:39:38	10.07	4
675	13:39:25	10.07	248
674	13:37:52	10.05	110
673	13:37:52	10.05	290
672	13:37:51	10.05	200
671	13:36:50	10.05	5
670	13:36:04	10.05	5
669	13:30:34	10.06	1
668	13:30:27	10.05	261
667	13:30:27	10.05	297
666	13:30:20	10.05	128
665	13:29:02	10.05	81
664	13:25:56	10.03	1
663	13:25:56	10.03	72
662	13:24:43	10.03	57
661	13:24:42	10.02	598
660	13:24:38	10.02	181
659	13:24:38	10.02	121
658	13:24:38	10.02	100
657	13:23:32	10.06	10
656	13:22:32	10.06	15
655	13:21:01	10.01	278
654	13:21:01	10.01	121
653	13:21:01	10.02	81
652	13:21:01	10.03	100
651	13:19:44	10.06	132
650	13:19:44	10.06	113
649	13:19:44	10.06	252
648	13:19:16	10.06	128
647	13:16:57	10.06	20
646	13:14:35	10.06	22
645	13:14:35	10.03	25
644	13:14:12	10.03	25
643	13:13:13	10.06	4
642	13:12:14	10.06	10
641	13:11:56	10.06	6
640	13:11:56	10.05	52
639	13:11:56	10.05	62
638	13:11:56	10.05	380
637	13:11:27	10.06	58
636	13:11:27	10.06	119
635	13:11:27	10.05	110
634	13:11:27	10.05	8
633	13:11:27	10.04	391
632	13:11:27	10.04	121
631	13:11:27	10.02	193
630	13:11:24	10.02	1
629	13:10:46	10.01	237
628	13:10:46	10.01	36
627	13:10:46	10.01	64
626	13:09:18	10.01	121
625	13:09:18	10.01	197
624	13:09:18	10.01	53
623	13:09:18	10.01	1
622	13:09:18	10.01	100
621	13:09:18	10.01	20
620	13:09:18	10.01	26
619	13:09:18	10.01	74
618	13:09:18	10.01	500
617	13:09:18	10.01	66
616	13:09:18	10.02	125
615	13:09:17	10.02	1
614	13:09:17	10.02	52
613	13:08:19	10.02	3
612	13:07:51	10.05	3
611	13:07:44	10.05	95
610	13:07:41	10.05	15
609	13:07:41	10.05	4
608	13:03:58	10.05	1
607	13:03:48	10.02	5
606	12:59:00	10.06	2
605	12:57:24	10.02	54
604	12:57:24	10.02	130
603	12:57:24	10.02	200
602	12:57:24	10.02	3
601	12:57:24	10.02	2
600	12:57:24	10.02	15
599	12:57:24	10.02	100
598	12:57:24	10.02	24
597	12:57:24	10.02	49
596	12:57:24	10.03	102
595	12:57:24	10.04	181
594	12:57:24	10.04	500
593	12:57:24	10.04	40
592	12:56:00	10.05	10
591	12:55:04	10.04	213
590	12:55:04	10.04	15
589	12:54:23	10.07	546
588	12:52:37	10.04	48
587	12:52:28	10.06	284
586	12:51:40	10.07	32
585	12:51:40	10.07	82
584	12:51:40	10.07	500
583	12:51:40	10.07	77
582	12:51:40	10.07	31
581	12:48:27	10.07	25
580	12:46:52	10.06	400
579	12:46:52	10.06	54
578	12:46:52	10.06	2
577	12:46:52	10.06	184
576	12:46:52	10.06	9
575	12:45:44	10.06	250
574	12:43:50	10.06	7
573	12:43:38	10.06	7
572	12:42:24	10.06	40
571	12:40:05	10.04	87
570	12:40:05	10.04	10
569	12:40:05	10.04	3
568	12:36:30	10.05	100
567	12:35:24	10.05	187
566	12:35:24	10.05	213
565	12:33:06	10.06	3
564	12:29:31	10.07	1
563	12:29:16	10.08	28
562	12:29:16	10.08	2
561	12:27:32	10.08	98
560	12:27:27	10.08	11
559	12:27:27	10.08	89
558	12:27:26	10.08	4
557	12:27:01	10.07	401
556	12:27:01	10.07	68
555	12:26:35	10.07	20
554	12:24:38	10.10	1
553	12:24:26	10.05	400
552	12:24:26	10.05	107
551	12:24:26	10.05	500
550	12:24:26	10.05	200
549	12:24:26	10.05	2
548	12:24:14	10.07	188
547	12:24:14	10.07	400
546	12:24:14	10.07	121
545	12:24:14	10.07	313
544	12:24:04	10.08	442
543	12:24:04	10.08	188
542	12:24:04	10.08	121
541	12:23:54	10.09	180
540	12:23:54	10.09	114
539	12:23:54	10.09	223
538	12:21:12	10.13	94
537	12:16:44	10.12	75
536	12:15:04	10.13	195
535	12:14:25	10.13	199
534	12:13:47	10.13	16
533	12:12:10	10.12	1
532	12:08:42	10.10	500
531	12:08:42	10.10	110
530	12:08:42	10.10	67
529	12:07:44	10.09	65
528	12:07:44	10.09	56
527	12:07:44	10.09	338
526	12:07:38	10.09	9
525	12:05:59	10.07	446
524	12:05:59	10.07	217
523	12:05:59	10.07	400
522	12:05:59	10.07	1883
521	12:05:59	10.07	117
520	12:05:59	10.07	400
519	12:05:46	10.06	300
518	12:04:30	10.06	200
517	11:59:39	10.06	61
516	11:58:41	10.06	5
515	11:58:11	10.07	26
514	11:55:53	10.09	149
513	11:55:53	10.08	21
512	11:55:44	10.08	22
511	11:54:52	10.08	10
510	11:54:52	10.08	10
509	11:54:52	10.08	23
508	11:52:46	10.06	41
507	11:52:46	10.06	1
506	11:52:46	10.06	187
505	11:52:46	10.06	211
504	11:52:46	10.06	1
503	11:47:11	10.07	1
502	11:45:14	10.05	38
501	11:45:14	10.06	2
500	11:44:43	10.08	2
499	11:43:15	10.08	8
498	11:38:50	10.07	52
497	11:37:47	10.02	51
496	11:37:47	10.02	103
495	11:37:47	10.03	100
494	11:37:47	10.03	180
493	11:37:47	10.03	102
492	11:37:47	10.04	82
491	11:37:47	10.04	10
490	11:37:47	10.04	168
489	11:37:47	10.04	4
488	11:37:47	10.05	182
487	11:37:47	10.05	15
486	11:37:47	10.05	84
485	11:37:47	10.05	202
484	11:37:26	10.09	4
483	11:33:08	10.09	182
482	11:33:08	10.08	302
481	11:33:08	10.08	56
480	11:33:08	10.05	40
479	11:33:08	10.05	70
478	11:33:08	10.05	1
477	11:33:08	10.05	15
476	11:33:08	10.05	68
475	11:33:08	10.06	81
474	11:33:08	10.06	1000
473	11:31:59	10.09	16
472	11:26:44	10.09	10
471	11:26:07	10.05	10
470	11:22:44	10.09	10
469	11:22:25	10.09	10
468	11:18:53	10.09	98
467	11:18:40	10.09	20
466	11:17:42	10.09	200
465	11:17:27	10.09	50
464	11:17:06	10.09	5
463	11:17:06	10.09	25
462	11:15:57	10.09	58
461	11:15:57	10.07	15
460	11:14:52	10.06	77
459	11:14:52	10.06	150
458	11:14:52	10.06	1119
457	11:14:31	10.05	24
456	11:14:30	10.05	1
455	11:14:30	10.05	75
454	11:13:11	10.07	3
453	11:13:04	10.07	482
452	11:13:04	10.07	54
451	11:13:04	10.07	100
450	11:09:05	10.07	315
449	11:07:59	10.07	10
448	11:07:59	10.07	62
447	11:07:59	10.07	288
446	11:05:40	10.07	5
445	11:02:17	10.07	7
444	11:02:17	10.07	50
443	11:02:17	10.07	243
442	11:01:14	10.07	3
441	11:01:12	10.07	133
440	11:01:12	10.07	18
439	10:59:37	10.07	5
438	10:58:32	10.07	70
437	10:58:10	10.07	4
436	10:57:31	10.06	200
435	10:56:59	10.04	130
434	10:56:59	10.04	188
433	10:56:59	10.04	87
432	10:56:59	10.04	1000
431	10:56:47	10.05	121
430	10:56:47	10.05	100
429	10:56:47	10.05	10
428	10:56:47	10.05	58
427	10:56:15	10.09	125
426	10:56:15	10.09	75
425	10:54:46	10.09	100
424	10:54:30	10.09	90
423	10:54:30	10.07	10
422	10:53:18	10.07	100
421	10:53:18	10.07	10
420	10:53:18	10.07	181
419	10:53:18	10.07	78
418	10:53:18	10.07	1
417	10:53:18	10.07	150
416	10:53:18	10.07	43
415	10:49:08	10.08	212
414	10:49:02	10.08	66
413	10:49:02	10.08	189
412	10:49:02	10.08	33
411	10:48:16	10.08	22
410	10:47:45	10.12	128
409	10:47:45	10.12	48
408	10:47:45	10.12	10
407	10:47:45	10.12	64
406	10:47:27	10.11	97
405	10:47:26	10.13	100
404	10:46:55	10.11	1
403	10:46:55	10.11	2
402	10:46:51	10.13	136
401	10:46:51	10.12	82
400	10:46:51	10.11	82
399	10:46:44	10.11	29
398	10:46:10	10.07	78
397	10:46:10	10.07	172
396	10:46:10	10.08	1
395	10:46:10	10.08	49
394	10:43:45	10.11	10
393	10:40:12	10.07	23
392	10:40:12	10.07	101
391	10:40:12	10.08	107
390	10:38:14	10.13	49
389	10:36:35	10.10	500
388	10:36:35	10.10	68
387	10:35:47	10.08	62
386	10:35:47	10.08	56
385	10:35:47	10.08	981
384	10:33:29	10.05	166
383	10:33:22	10.05	25
382	10:32:14	10.05	25
381	10:31:38	10.08	19
380	10:29:12	10.08	453
379	10:29:12	10.08	10
378	10:29:09	10.08	9
377	10:28:52	10.08	34
376	10:28:03	10.08	60
375	10:27:16	10.08	1
374	10:27:13	10.06	146
373	10:25:52	10.07	7
372	10:25:21	10.03	279
371	10:25:21	10.03	107
370	10:24:49	10.04	114
369	10:24:30	10.08	50
368	10:23:34	10.02	18
367	10:23:07	10.06	33
366	10:22:13	10.04	335
365	10:22:13	10.04	201
364	10:22:13	10.04	105
363	10:22:02	10.03	186
362	10:22:02	10.03	91
361	10:21:57	10.03	10
360	10:21:51	10.03	10
359	10:21:47	10.03	10
358	10:21:40	10.02	584
357	10:21:19	10.04	1
356	10:21:17	10.04	129
355	10:21:17	10.04	121
354	10:20:59	10.00	50
353	10:20:59	10.00	50
352	10:20:59	10.00	406
351	10:20:59	10.00	56
350	10:20:59	10.00	400
349	10:20:59	10.00	10
348	10:20:59	10.00	20
347	10:20:59	10.00	25
346	10:20:59	10.00	200
345	10:20:59	10.00	800
344	10:20:59	10.00	30
343	10:20:59	10.00	10
342	10:20:59	10.00	151
341	10:20:59	10.00	30
340	10:20:59	10.00	30
339	10:20:59	10.00	1
338	10:20:59	10.00	1
337	10:20:59	10.00	10
336	10:20:59	10.00	3
335	10:20:59	10.00	2
334	10:20:59	10.00	5
333	10:20:59	10.00	50
332	10:20:59	10.00	130
331	10:20:59	10.00	5
330	10:20:59	10.00	10
329	10:20:59	10.00	7
328	10:20:59	10.00	8
327	10:20:59	10.00	200
326	10:20:59	10.00	250
325	10:20:59	10.00	50
324	10:20:59	10.01	182
323	10:20:59	10.01	50
322	10:20:59	10.01	120
321	10:20:59	10.01	50
320	10:20:59	10.01	100
319	10:20:59	10.01	1
318	10:20:59	10.01	19
317	10:20:59	10.02	137
316	10:20:59	10.02	1
315	10:20:59	10.02	2
314	10:20:59	10.03	200
313	10:20:59	10.04	138
312	10:19:46	10.07	3
311	10:18:41	10.04	46
310	10:17:55	10.04	10
309	10:17:49	10.07	49
308	10:17:22	10.05	150
307	10:17:22	10.05	300
306	10:17:22	10.05	150
305	10:17:22	10.05	185
304	10:17:22	10.05	100
303	10:17:22	10.05	1
302	10:17:22	10.05	1
301	10:17:22	10.05	139
300	10:17:22	10.06	1
299	10:16:28	10.08	2
298	10:16:28	10.07	5
297	10:16:17	10.09	7
296	10:16:08	10.09	7
295	10:15:59	10.09	7
294	10:14:07	10.09	10
293	10:14:01	10.09	43
292	10:14:01	10.08	9
291	10:12:48	10.08	148
290	10:12:44	10.08	10
289	10:12:37	10.05	20
288	10:11:27	10.08	2
287	10:10:19	10.05	3
286	10:10:19	10.06	3
285	10:10:19	10.06	10
284	10:09:21	10.07	20
283	10:09:00	10.05	14
282	10:09:00	10.05	1
281	10:09:00	10.05	3
280	10:09:00	10.05	8
279	10:08:37	10.06	4
278	10:08:31	10.05	1
277	10:08:31	10.06	190
276	10:08:31	10.06	879
275	10:08:23	10.06	121
274	10:08:14	10.07	14
273	10:08:14	10.07	176
272	10:07:44	10.08	1821
271	10:07:11	10.07	5
270	10:06:51	10.08	10
269	10:04:55	10.07	2
268	10:04:55	10.07	199
267	10:04:14	10.10	9
266	10:03:57	10.10	99
265	10:02:16	10.10	308
264	10:02:16	10.09	16
263	10:02:16	10.09	164
262	10:02:16	10.09	400
261	10:02:16	10.09	112
260	10:01:06	10.09	8
259	10:00:02	10.09	1
258	09:59:46	10.07	1
257	09:58:56	10.08	2
256	09:58:56	10.08	185
255	09:58:56	10.08	1
254	09:58:56	10.09	1
253	09:58:39	10.09	1
252	09:58:01	10.10	195
251	09:58:01	10.10	1
250	09:58:01	10.10	1
249	09:58:01	10.10	150
248	09:58:01	10.10	121
247	09:58:01	10.10	926
246	09:58:01	10.10	4733
245	09:58:01	10.10	4341
244	09:58:01	10.10	659
243	09:57:57	10.10	4879
242	09:57:57	10.11	121
241	09:57:52	10.10	4462
240	09:57:52	10.10	10
239	09:57:52	10.10	25
238	09:57:52	10.11	71
237	09:57:52	10.12	400
236	09:57:52	10.12	32
235	09:56:56	10.12	5
234	09:56:56	10.13	1
233	09:56:30	10.15	9
232	09:55:41	10.14	235
231	09:54:56	10.14	19
230	09:54:00	10.12	15
229	09:54:00	10.12	4
228	09:52:49	10.14	99
227	09:52:49	10.14	9
226	09:52:49	10.14	171
225	09:51:41	10.14	6
224	09:51:41	10.14	13
223	09:51:41	10.14	81
222	09:49:58	10.14	40
221	09:48:11	10.10	172
220	09:48:11	10.11	197
219	09:48:11	10.11	121
218	09:48:11	10.11	10
217	09:46:44	10.14	50
216	09:46:27	10.14	300
215	09:46:18	10.12	487
214	09:46:18	10.11	203
213	09:46:18	10.11	5
212	09:44:59	10.11	10
211	09:44:27	10.11	10
210	09:44:10	10.11	95
209	09:43:43	10.10	3
208	09:43:43	10.10	6
207	09:43:43	10.10	155
206	09:43:43	10.11	100
205	09:43:43	10.11	10
204	09:43:43	10.11	61
203	09:43:43	10.11	45
202	09:43:43	10.12	10
201	09:43:43	10.13	10
200	09:39:51	10.15	98
199	09:39:51	10.15	74
198	09:39:51	10.15	47
197	09:39:51	10.15	368
196	09:39:27	10.15	24
195	09:39:04	10.15	5
194	09:38:22	10.15	10
193	09:38:04	10.15	3
192	09:37:47	10.15	10
191	09:37:47	10.15	29
190	09:37:31	10.15	10
189	09:36:35	10.12	200
188	09:36:35	10.13	190
187	09:36:35	10.13	134
186	09:36:35	10.16	1
185	09:36:25	10.17	4
184	09:36:12	10.17	4
183	09:35:28	10.13	55
182	09:35:22	10.15	1000
181	09:34:23	10.17	247
180	09:34:23	10.17	53
179	09:33:37	10.15	35
178	09:33:37	10.15	240
177	09:33:37	10.18	3960
176	09:33:37	10.18	40
175	09:33:29	10.18	10
174	09:32:53	10.18	40
173	09:32:53	10.18	10
172	09:31:36	10.15	10
171	09:31:27	10.11	124
170	09:31:03	10.11	2
169	09:30:12	10.15	20
168	09:29:02	10.15	45
167	09:29:02	10.14	53
166	09:28:59	10.12	1000
165	09:28:33	10.10	6
164	09:28:15	10.12	537
163	09:28:15	10.12	213
162	09:27:06	10.12	178
161	09:27:06	10.12	177
160	09:27:06	10.12	15
159	09:27:06	10.12	17
158	09:26:25	10.11	373
157	09:26:25	10.11	22
156	09:26:21	10.10	39
155	09:26:21	10.11	198
154	09:26:11	10.12	5
153	09:26:06	10.12	200
152	09:26:02	10.12	1
151	09:26:02	10.12	100
150	09:26:02	10.12	200
149	09:26:02	10.13	164
148	09:26:02	10.13	31
147	09:25:37	10.15	228
146	09:25:37	10.15	227
145	09:25:37	10.15	1
144	09:25:37	10.15	1572
143	09:25:37	10.15	294
142	09:25:37	10.15	42
141	09:25:37	10.16	78
140	09:25:25	10.17	10
139	09:24:53	10.16	10
138	09:24:10	10.19	2
137	09:23:49	10.16	56
136	09:23:48	10.16	43
135	09:23:48	10.16	97
134	09:23:48	10.16	24
133	09:23:48	10.16	942
132	09:23:48	10.17	14
131	09:23:48	10.17	20
130	09:22:08	10.20	1
129	09:22:06	10.18	89
128	09:22:06	10.18	197
127	09:22:06	10.18	311
126	09:18:57	10.18	30
125	09:18:44	10.22	5
124	09:18:36	10.19	121
123	09:18:36	10.19	184
122	09:18:36	10.19	121
121	09:18:36	10.19	50
120	09:17:55	10.20	1
119	09:16:19	10.22	120
118	09:14:53	10.24	149
117	09:14:53	10.24	20
116	09:14:45	10.24	20
115	09:14:32	10.24	60
114	09:14:28	10.22	239
113	09:13:58	10.20	522
112	09:13:58	10.20	478
111	09:13:58	10.20	296
110	09:13:58	10.20	3500
109	09:13:58	10.20	70
108	09:13:58	10.20	100
107	09:13:58	10.20	50
106	09:13:58	10.20	133
105	09:13:58	10.19	100
104	09:13:44	10.16	58
103	09:13:29	10.17	177
102	09:13:29	10.17	235
101	09:13:09	10.17	100
100	09:13:08	10.17	5
99	09:12:56	10.17	100
98	09:11:59	10.17	135
97	09:11:54	10.14	100
96	09:11:48	10.15	21
95	09:11:48	10.15	711
94	09:11:48	10.15	200
93	09:11:36	10.15	40
92	09:11:36	10.14	10
91	09:11:22	10.15	10
90	09:11:07	10.11	120
89	09:11:07	10.11	121
88	09:11:07	10.11	1000
87	09:10:51	10.10	71
86	09:10:51	10.10	960
85	09:10:51	10.10	40
84	09:10:01	10.09	35
83	09:09:58	10.09	100
82	09:08:40	10.07	450
81	09:08:40	10.04	29
80	09:07:55	10.04	10
79	09:05:46	10.04	150
78	09:05:35	10.01	97
77	09:04:59	10.04	11
76	09:04:58	10.02	180
75	09:04:58	10.02	50
74	09:04:58	10.02	110
73	09:04:58	10.02	86
72	09:04:58	10.02	614
71	09:04:58	10.03	89
70	09:04:58	10.03	1
69	09:04:58	10.03	2
68	09:04:58	10.03	50
67	09:03:50	10.04	480
66	09:03:44	10.07	1
65	09:02:54	10.07	42
64	09:02:54	10.07	239
63	09:02:54	10.07	218
62	09:02:53	10.07	19
61	09:02:18	10.04	3423
60	09:02:18	10.04	40
59	09:02:18	10.04	1537
58	09:02:18	10.05	300
57	09:02:18	10.05	1
56	09:02:18	10.05	62
55	09:02:18	10.05	1
54	09:02:18	10.05	4
53	09:02:18	10.05	1
52	09:02:18	10.05	10
51	09:02:18	10.05	340
50	09:02:18	10.05	3
49	09:02:18	10.05	100
48	09:02:18	10.06	112
47	09:02:18	10.06	88
46	09:02:18	10.08	177
45	09:02:18	10.08	40
44	09:02:18	10.08	130
43	09:02:18	10.09	50
42	09:02:18	10.09	10
41	09:01:11	10.15	39
40	09:00:02	10.09	267
39	09:00:01	10.10	439
38	09:00:01	10.10	396
37	09:00:01	10.15	1000
36	09:00:01	10.15	500
35	09:00:01	10.15	7
34	09:00:01	10.15	200
33	09:00:00	10.17	19
32	09:00:00	10.17	395
31	09:00:00	10.17	125
30	09:00:00	10.17	300
29	09:00:00	10.17	200
28	09:00:00	10.17	186
27	09:00:00	10.17	10
26	09:00:00	10.17	2
25	09:00:00	10.17	10
24	09:00:00	10.17	188
23	09:00:00	10.17	5
22	09:00:00	10.17	56
21	09:00:00	10.17	50
20	09:00:00	10.17	1
19	09:00:00	10.17	5
18	09:00:00	10.17	4
17	09:00:00	10.17	5
16	09:00:00	10.17	37
15	09:00:00	10.17	1
14	09:00:00	10.17	9
13	09:00:00	10.17	47
12	09:00:00	10.17	10
11	09:00:00	10.17	44
10	09:00:00	10.17	8
9	09:00:00	10.17	62
8	09:00:00	10.17	87
7	09:00:00	10.17	62
6	09:00:00	10.17	37
5	09:00:00	10.17	12
4	09:00:00	10.17	58
3	09:00:00	10.17	6
2	09:00:00	10.17	8
1	09:00:00	10.17	83
0	09:00:00	10.17	85

Historia Transakcji spółki - MRB
Lp	Wolumen	Wartość	%
10.00	5122	51,220.00	3.19 %
10.01	5244	52,492.44	3.27 %
10.02	10135	101,552.70	6.33 %
10.03	3639	36,499.17	2.27 %
10.04	12744	127,949.76	7.97 %
10.05	17541	176,287.05	10.98 %
10.06	10642	107,058.52	6.67 %
10.07	12710	127,989.70	7.97 %
10.08	9322	93,965.76	5.85 %
10.09	7083	71,467.47	4.45 %
10.10	26376	266,397.60	16.60 %
10.11	4607	46,576.77	2.90 %
10.12	4768	48,252.16	3.01 %
10.13	2831	28,678.03	1.79 %
10.14	2402	24,356.28	1.52 %
10.15	8212	83,351.80	5.19 %
10.16	1431	14,538.96	0.91 %
10.17	3360	34,171.20	2.13 %
10.18	4687	47,713.66	2.97 %
10.19	578	5,889.82	0.37 %
10.20	5151	52,540.20	3.27 %
10.22	364	3,720.08	0.23 %
10.24	249	2,549.76	0.16 %
Razem:	159198	1605218.89	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	131407.9	-1.81%	16:15
WIG20	3544.8	-2.39%	16:30
WIG20 Fut	3509.0	-2.17%	16:15
WIG20USD	972.6	-2.73%	16:15
mWIG40	9114.5	-0.75%	16:15
sWIG80	30761.5	-0.44%	16:15

Notowania Świat
US LargeCap	7433.8	-0.90%	16:30
Nasdaq100	29213.7	-1.24%	16:30
Nikkei	61409.3	-1.99%	8:45
DAX	23964.7	-2.01%	16:14
Ropa WTI	104.2	+2.96%	16:30
Złoto	4556.7	-2.06%	16:30

Notowania Waluty
EUR/PLN	4.24323	-0.00%	16:30
CHF/PLN	4.64177	+0.03%	16:30
USD/PLN	3.64755	+0.31%	16:30
EUR/USD	1.16331	-0.32%	16:30
GBP/USD	1.33512	-0.40%	16:30
USD/JPY	158.665	+0.20%	16:30

Forum
» Sterydy doustne czy iniekcyjne... [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]

Wzrosty	Spadki	Staty
MDIENERGIA	2.17	27.65%
CAPITAL	3.20	17.65%
IDMSAPL	0.50	10.13%
ORCOGROUP	4.26	9.79%
DINOPL	32.00	9.70%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGHM	337.20	-8.34%
ELKOP	1.66	-6.23%
GENOMTEC	5.93	-6.02%
ZREMB	9.60	-5.88%
Więcej ...
Rośnie:		110 Spółek
Bez zmian:		47 Spółek
Spada:		196 Spółek
Obrót:		1,753,675,852 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