Załóż konto | Przypomnij hasło
Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - OML
Lp Czas Kurs Wolumen
45515:27:302.56272.48
45415:27:302.56270.833
45315:26:302.54270.522
45215:26:302.54270.512
45115:26:302.54270.412
45015:25:232.53269.912
44915:25:232.53268.412
44815:24:472.52266.402
44715:24:472.52265.592
44615:24:472.52265.557
44515:24:152.51264.557
44415:23:002.51264.157
44315:22:352.51263.757
44215:22:352.51263.355
44115:21:382.51263.158
44015:20:322.50262.908
43915:20:062.50261.017
43815:20:062.50260.982
43715:10:082.50260.908
43615:08:442.49260.883
43515:08:442.49260.709
43415:02:162.49260.281
43315:02:072.49260.278
43215:02:012.50260.258
43114:43:052.50260.186
43014:42:112.49259.758
42914:39:442.49259.708
42814:39:442.49259.287
42714:38:452.52259.209
42614:29:232.52259.208
42514:23:242.53258.209
42414:20:492.50257.609
42314:14:382.52256.609
42214:14:382.52256.126
42114:12:252.52255.926
42014:10:012.49255.659
41914:10:012.49254.438
41814:09:552.50253.838
41714:09:552.50253.738
41614:09:552.50253.728
41514:09:552.50253.504
41414:09:532.50253.438
41314:09:532.50253.404
41214:09:412.50252.938
41114:08:452.50252.438
41014:08:452.51251.404
40914:08:452.51250.404
40814:08:452.51249.708
40714:08:452.51249.608
40614:08:452.52249.108
40514:08:312.52248.39
40414:04:252.56246.89
40314:03:142.52246.831
40214:03:142.52246.601
40114:01:382.52246.201
40014:00:442.56246.101
39913:58:452.57245.871
39813:57:122.57245.865
39713:55:592.57244.935
39613:55:152.56244.684
39513:55:152.56243.818
39413:54:242.55243.808
39313:54:042.55241.368
39213:54:042.55237.903
39113:54:042.55237.853
39013:54:042.55236.853
38913:54:042.55236.153
38813:54:042.54233.368
38713:54:042.54232.868
38613:54:042.54232.168
38513:54:042.53232.068
38413:54:042.53231.468
38313:52:192.51231.368
38213:51:002.50230.868
38113:51:002.50229.869
38013:45:442.50229.768
37913:43:252.47229.668
37813:43:252.48229.662
37713:43:252.48229.562
37613:42:122.55229.262
37513:41:202.55229.255
37413:40:522.55229.157
37313:40:522.55229.047
37213:40:522.55228.997
37113:40:522.55228.947
37013:40:522.54228.392
36913:40:522.54226.911
36813:40:522.53226.146
36713:40:522.52225.448
36613:40:522.52224.448
36513:40:332.52221.157
36413:39:422.52221.122
36313:36:382.47221.084
36213:36:062.51220.984
36113:33:242.48220.469
36013:33:242.48220.103
35913:33:242.48219.903
35813:33:222.51219.575
35713:33:022.48219.405
35613:29:372.51218.905
35513:27:442.48218.89
35413:20:352.51218.682
35313:19:532.51218.163
35213:19:532.51218.063
35113:18:322.51217.682
35013:07:152.50217.652
34913:06:222.50216.045
34813:05:272.50215.87
34712:59:082.50214.865
34612:58:032.50214.864
34512:58:032.49214.702
34412:58:032.49214.482
34312:53:272.50214.262
34212:52:512.47214.212
34112:51:372.51214.21
34012:50:222.51213.535
33912:49:472.51213.177
33812:48:282.52213.121
33712:48:092.52212.921
33612:48:092.52212.485
33512:48:092.52211.148
33412:48:092.52210.148
33312:46:592.51209.848
33212:46:592.51209.548
33112:46:112.51209.248
33012:46:112.51208.726
32912:46:112.51206.726
32812:46:112.51205.826
32712:46:112.50202.406
32612:45:032.50202.106
32512:45:032.50198.214
32412:45:032.50196.214
32312:45:032.50195.853
32212:45:032.50195.803
32112:45:032.50195.503
32012:41:132.46193.65
31912:37:532.46193.44
31812:37:312.46193.244
31712:37:182.46191.44
31612:37:112.46191.34
31512:37:112.47191.244
31412:37:002.47191.204
31312:26:222.50191.04
31212:26:222.49190.893
31112:26:222.49190.531
31012:23:022.49190.529
30912:23:022.49189.878
30812:23:022.49188.678
30712:21:352.49188.527
30612:21:352.49188.518
30512:17:222.45188.457
30412:14:012.49187.597
30312:11:112.48187.397
30212:11:112.48186.847
30112:10:242.48186.018
30012:08:382.48183.847
29912:07:432.49183.247
29812:07:432.49183.165
29712:07:192.42183.161
29612:07:192.43182.935
29512:07:192.45182.735
29412:07:192.46182.58
29312:07:062.49180.661
29212:07:062.48180.136
29112:06:562.46179.411
29012:06:022.46177.411
28912:03:562.48177.33
28812:03:562.48177.055
28711:58:592.48176.33
28611:58:052.45176.305
28511:57:262.48176.26
28411:52:002.48176.01
28311:52:002.48175.97
28211:46:102.48175.93
28111:46:102.48173.97
28011:46:102.47172.97
27911:45:382.45171.882
27811:45:152.44170.998
27711:44:512.43168.998
27611:43:392.42168.698
27511:43:392.42168.643
27411:43:072.41168.505
27311:37:332.42168.223
27211:36:262.41167.587
27111:35:392.41166.547
27011:34:532.40166.385
26911:19:232.39166.185
26811:19:192.39164.983
26711:19:072.39164.33
26611:17:422.38164.28
26511:17:032.39164.227
26411:16:572.42164.132
26311:16:042.39164.095
26211:16:042.39162.99
26111:15:172.40162.69
26011:15:172.40162.329
25911:13:072.40162.04
25811:13:072.40162.04
25711:13:072.40161.978
25611:13:072.40161.729
25511:13:072.40161.423
25411:13:072.40160.493
25311:13:072.40160.343
25211:12:512.41160.093
25111:12:512.41159.993
25011:11:312.41159.538
24911:10:122.41159.388
24811:09:222.41159.088
24711:09:222.41158.993
24611:09:222.41158.943
24511:09:222.43158.6
24411:00:142.43158.598
24310:59:402.43158.158
24210:59:402.43158.1
24110:59:402.44157.2
24010:56:532.46157.198
23910:49:562.44156.506
23810:49:392.44155.056
23710:49:102.44154.761
23610:48:062.44154.76
23510:46:442.44154.64
23410:46:442.45153.242
23310:45:342.45153.241
23210:45:342.45152.242
23110:45:342.45151.992
23010:45:342.45148.992
22910:45:342.45148.96
22810:45:342.45148.573
22710:45:342.46148.187
22610:40:042.46148.186
22510:38:362.49148.181
22410:36:362.46147.961
22310:36:362.46147.438
22210:31:172.50147.161
22110:30:482.50147.081
22010:29:202.46147.021
21910:27:382.50146.848
21810:27:012.50146.728
21710:24:362.46146.518
21610:22:512.50146.368
21510:21:562.50145.818
21410:21:562.50145.223
21310:21:562.49144.923
21210:21:242.50144.623
21110:21:242.50142.623
21010:21:122.50141.056
20910:21:122.50140.523
20810:21:122.49140.294
20710:16:352.50139.994
20610:16:182.50139.933
20510:15:492.50139.393
20410:15:492.50138.969
20310:15:492.50138.669
20210:15:492.49137.308
20110:09:542.49136.363
20010:08:342.49136.33
19910:07:572.49135.73
19810:07:482.48134.23
19710:07:482.48133.63
19610:06:442.51133.535
19510:06:442.51131.835
19410:06:422.50131.535
19310:06:312.50127.233
19210:06:312.50126.845
19110:06:312.50121.845
19010:06:312.50119.845
18910:06:312.50114.845
18810:05:542.50111.535
18710:05:542.50110.669
18610:05:542.50109.669
18510:05:542.50109.519
18410:05:542.50109.469
18310:05:542.50109.419
18210:05:542.50109.399
18110:05:542.49108.844
18010:04:562.49106.535
17910:04:562.49104.144
17810:04:562.49103.924
17710:04:562.49103.704
17610:04:562.49103.554
17510:02:492.49103.425
17410:02:492.49102.71
17310:02:492.49102.68
17210:02:492.4899.716
17110:02:492.4899.216
17010:02:492.4899.15
16910:02:492.4898.082
16810:02:492.4897.782
16710:02:492.4797.742
16610:02:492.4794.442
16510:02:212.4794.33
16410:01:102.4794.25
16310:00:452.4792.25
16210:00:062.4591.846
16109:59:452.4791.232
16009:58:512.4790.828
15909:58:142.4487.628
15809:58:142.4787.542
15709:57:512.4787.465
15609:56:472.4484.977
15509:55:522.4684.969
15409:49:172.4783.469
15309:47:172.4783.149
15209:46:492.4782.391
15109:46:492.4782.157
15009:46:492.4681.857
14909:46:492.4580.957
14809:46:492.4580.587
14709:45:092.4580.391
14609:45:092.4580.387
14509:43:512.4579.771
14409:41:562.4579.761
14309:40:242.4379.754
14209:34:492.4179.654
14109:33:482.4579.554
14009:32:392.4579.454
13909:32:122.4179.354
13809:31:182.4278.521
13709:31:182.4577.914
13609:31:182.4677.621
13509:30:202.4577.521
13409:30:142.4577.314
13309:29:532.4376.314
13209:29:532.4575.662
13109:29:522.4875.314
13009:29:522.4875.134
12909:29:522.4874.834
12809:29:292.4874.814
12709:29:292.4774.614
12609:29:012.4074.314
12509:29:012.4074.208
12409:29:012.4074.188
12309:29:012.4073.733
12209:29:012.4273.633
12109:29:012.4573.618
12009:28:562.4673.314
11909:28:402.4567.714
11809:28:272.4367.414
11709:27:252.4966.414
11609:27:252.4966.328
11509:27:252.4866.028
11409:27:252.4865.878
11309:27:252.4865.728
11209:27:252.4864.861
11109:27:252.4764.561
11009:27:252.4663.99
10909:27:252.4663.94
10809:27:252.4663.74
10709:26:422.4562.336
10609:26:302.4662.198
10509:26:302.4662.102
10409:26:192.4560.876
10309:26:192.4560.676
10209:26:192.4559.276
10109:26:192.4559.226
10009:26:192.4558.726
9909:26:192.4558.226
9809:26:192.4557.226
9709:26:192.4455.943
9609:26:192.4353.443
9509:26:192.4248.351
9409:26:192.4246.351
9309:26:062.4145.092
9209:26:062.4145.031
9109:26:062.4144.578
9009:26:062.4143.768
8909:26:062.4143.397
8809:25:412.4143.104
8709:23:442.4042.897
8609:23:442.4039.897
8509:23:442.4038.989
8409:23:072.4038.575
8309:23:072.3938.483
8209:21:022.3638.325
8109:20:532.3937.325
8009:19:502.3537.225
7909:17:562.3537.184
7809:17:562.3537.138
7709:15:042.4133.484
7609:14:352.3533.464
7509:14:342.3532.464
7409:14:022.3532.312
7309:13:592.3532.247
7209:13:592.3632.026
7109:12:592.3631.862
7009:12:592.3631.526
6909:12:592.3631.426
6809:12:592.3630.926
6709:12:012.3630.862
6609:11:382.3630.562
6509:11:342.3630.482
6409:11:292.3630.436
6309:11:082.4130.426
6209:09:362.3930.376
6109:09:282.4030.245
6009:09:162.4028.845
5909:08:552.3928.245
5809:08:222.4328.191
5709:08:072.3928.146
5609:08:072.3927.331
5509:08:072.4027.133
5409:08:072.4127.033
5309:08:072.4227.018
5209:07:522.4226.989
5109:07:462.4226.984
5009:07:362.4326.979
4909:07:322.4326.938
4809:07:242.4226.786
4709:07:232.4326.781
4609:07:002.4225.288
4509:06:332.4225.278
4409:06:052.4325.246
4309:06:012.4324.862
4209:05:552.4323.978
4109:05:282.4323.878
4009:05:242.4323.778
3909:05:112.4223.678
3809:05:072.4221.104
3709:03:492.4220.684
3609:03:442.4220.679
3509:03:442.4219.914
3409:03:422.4219.5
3309:03:362.4219.495
3209:03:282.4219.114
3109:03:282.4118.864
3009:03:282.4118.814
2909:03:192.4118.614
2809:02:452.4218.514
2709:02:452.4118.164
2609:02:452.4118.114
2509:02:272.4117.814
2409:02:162.4117.314
2309:02:162.4116.614
2209:01:582.4016.314
2109:01:462.4011.815
2009:01:462.4011.415
1909:01:462.4011.365
1809:01:342.3911.315
1709:00:572.3910.515
1609:00:572.388.815
1509:00:412.358.515
1409:00:412.357.515
1309:00:412.357.215
1209:00:412.356.547
1109:00:412.356.497
1009:00:092.355.13
909:00:092.354.497
809:00:092.353.997
709:00:092.353.697
609:00:092.353.397
509:00:092.353.097
409:00:092.352.73
309:00:092.352.508
209:00:092.350.5
109:00:092.350.23
009:00:092.350.13
Historia Transakcji spółki - OML
Lp Wolumen Wartość %
2.35308.236724.350.46 %
2.36318.433751.500.48 %
2.38173.095411.970.26 %
2.391198.5462,864.521.82 %
2.402215.3835,316.923.38 %
2.412277.9085,489.763.49 %
2.421440.7383,486.592.22 %
2.431492.9453,627.862.31 %
2.441332.4693,251.222.07 %
2.453435.648,417.325.36 %
2.463178.7567,819.744.98 %
2.472520.8046,226.393.96 %
2.485215.49112,934.428.23 %
2.496873.817,115.7610.89 %
2.5011214.93328,037.3317.84 %
2.516239.74415,661.769.97 %
2.525273.75813,289.878.46 %
2.531486.2153,760.122.39 %
2.541965.1534,991.493.18 %
2.552808.6037,161.944.56 %
2.561524.8063,903.502.48 %
2.57736.6711,893.241.20 %
Razem:63232.127157137.57314100 %
GPWŚwiatWaluty
 Notowania GPW
WIG138732.3+2.31%17:09
WIG203713.9+1.69%17:09
WIG20 Fut3689.0+2.47%17:04
WIG20USD1013.3+2.50%17:15
mWIG409701.4+2.35%17:09
sWIG8031489.8+0.08%17:09
 Notowania Świat
US BlueChip51202.3+0.70%22:03
Nasdaq10029636.0+0.64%22:01
Nikkei66020.0+2.81%8:45
DAX24612.6+1.66%17:31
Ropa WTI84.2-3.97%22:58
Złoto4211.10.00%22:00
 Notowania Waluty
EUR/PLN4.24487-0.08%22:00
CHF/PLN4.60419-0.29%22:00
USD/PLN3.66839-0.03%22:00
EUR/USD1.15715-0.05%22:00
GBP/USD1.34111-0.05%22:00
USD/JPY160.204+0.16%22:00
Forum
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» GRAGIELDOWA.PL [4]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
Wzrosty Spadki Staty
ONEMORE 2.56 12.28%
KOMPAP 24.00 9.09%
MODIVO 83.40 8.34%
KGHM 359.20 7.61%
INGBSK 467.80 7.29%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Notoria S.A. www.notoria.pl