Transakcje spółki PEPCO Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PEPCO (PCO)

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 - PCO
Lp	Czas	Kurs	Wolumen
946	09:42:23	18.35	173
945	09:42:23	18.36	290
944	09:42:23	18.36	309
943	09:42:23	18.36	219
942	09:42:23	18.36	9
941	09:42:09	18.37	4
940	09:42:09	18.37	196
939	09:41:58	18.36	242
938	09:41:58	18.36	217
937	09:40:41	18.35	312
936	09:40:41	18.35	89
935	09:40:41	18.35	79
934	09:40:40	18.36	12
933	09:40:40	18.36	45
932	09:40:21	18.36	24
931	09:40:21	18.37	25
930	09:40:05	18.37	10
929	09:40:03	18.37	45
928	09:39:47	18.37	198
927	09:39:47	18.37	52
926	09:39:26	18.38	7
925	09:39:14	18.40	60
924	09:39:14	18.38	4
923	09:39:14	18.38	207
922	09:39:14	18.38	103
921	09:39:14	18.39	238
920	09:39:14	18.39	254
919	09:39:14	18.39	99
918	09:38:38	18.40	514
917	09:38:38	18.40	367
916	09:38:38	18.40	183
915	09:38:38	18.40	10
914	09:38:38	18.40	100
913	09:38:38	18.39	207
912	09:38:07	18.37	97
911	09:38:07	18.38	240
910	09:38:07	18.37	100
909	09:38:07	18.37	60
908	09:38:07	18.37	2
907	09:38:07	18.37	90
906	09:38:07	18.36	100
905	09:37:02	18.34	1
904	09:37:02	18.34	12
903	09:37:02	18.34	38
902	09:37:02	18.34	421
901	09:37:02	18.34	92
900	09:35:37	18.34	41
899	09:35:37	18.34	77
898	09:35:11	18.36	31
897	09:35:11	18.36	63
896	09:35:11	18.36	58
895	09:35:11	18.36	100
894	09:35:11	18.36	190
893	09:35:11	18.36	100
892	09:35:06	18.34	190
891	09:34:59	18.35	563
890	09:34:59	18.35	100
889	09:34:38	18.34	46
888	09:34:38	18.34	54
887	09:34:38	18.35	205
886	09:34:38	18.35	314
885	09:34:38	18.35	100
884	09:34:38	18.35	2
883	09:34:38	18.35	2
882	09:34:38	18.35	82
881	09:34:34	18.34	40
880	09:34:34	18.34	243
879	09:34:34	18.34	116
878	09:34:34	18.34	3180
877	09:34:34	18.34	275
876	09:34:21	18.34	1000
875	09:34:04	18.34	243
874	09:34:04	18.34	40
873	09:33:53	18.34	40
872	09:33:53	18.35	60
871	09:33:50	18.34	13
870	09:33:50	18.34	207
869	09:33:50	18.34	80
868	09:33:47	18.35	218
867	09:33:47	18.35	530
866	09:33:47	18.35	530
865	09:33:47	18.35	495
864	09:33:47	18.34	188
863	09:33:47	18.34	64
862	09:33:47	18.34	56
861	09:33:47	18.34	88
860	09:33:46	18.34	77
859	09:33:46	18.34	68
858	09:33:35	18.31	51
857	09:33:35	18.31	39
856	09:33:26	18.34	36
855	09:33:26	18.34	64
854	09:33:22	18.31	193
853	09:33:22	18.31	207
852	09:32:58	18.30	478
851	09:32:58	18.30	207
850	09:32:58	18.30	76
849	09:32:58	18.31	1
848	09:32:58	18.31	192
847	09:32:58	18.31	207
846	09:32:58	18.31	4
845	09:32:43	18.31	88
844	09:32:31	18.30	24
843	09:32:31	18.30	3
842	09:32:31	18.31	61
841	09:32:31	18.32	62
840	09:32:29	18.32	30
839	09:32:15	18.32	15
838	09:32:13	18.32	100
837	09:32:06	18.31	35
836	09:32:06	18.31	65
835	09:31:54	18.31	40
834	09:31:54	18.31	2
833	09:31:53	18.31	100
832	09:31:48	18.30	63
831	09:31:48	18.31	37
830	09:31:43	18.35	35
829	09:31:43	18.34	65
828	09:31:37	18.35	632
827	09:31:37	18.34	76
826	09:31:37	18.35	560
825	09:31:37	18.35	47
824	09:31:37	18.35	30
823	09:31:34	18.31	100
822	09:30:55	18.30	19
821	09:30:55	18.30	1
820	09:30:55	18.31	434
819	09:30:55	18.31	96
818	09:30:53	18.31	18
817	09:30:53	18.32	290
816	09:30:53	18.32	206
815	09:30:53	18.32	85
814	09:30:41	18.35	1000
813	09:30:41	18.35	1000
812	09:30:35	18.35	42
811	09:30:35	18.35	8
810	09:30:34	18.35	1
809	09:30:11	18.31	7
808	09:30:08	18.31	2
807	09:30:02	18.34	33
806	09:30:02	18.35	245
805	09:29:54	18.34	48
804	09:29:54	18.35	152
803	09:29:51	18.35	1
802	09:29:51	18.35	4
801	09:29:46	18.35	66
800	09:29:46	18.35	34
799	09:29:21	18.37	10
798	09:28:42	18.35	50
797	09:28:42	18.35	123
796	09:28:42	18.35	20
795	09:28:31	18.35	30
794	09:28:24	18.35	1
793	09:28:23	18.35	1000
792	09:28:19	18.35	60
791	09:28:19	18.35	1000
790	09:27:58	18.35	100
789	09:27:48	18.30	100
788	09:27:40	18.30	100
787	09:27:40	18.30	1
786	09:27:40	18.30	10
785	09:27:29	18.31	100
784	09:27:23	18.34	1
783	09:27:23	18.34	9
782	09:26:52	18.33	358
781	09:26:52	18.34	150
780	09:26:52	18.35	335
779	09:26:52	18.35	257
778	09:26:49	18.35	143
777	09:26:49	18.36	557
776	09:26:47	18.37	1
775	09:26:36	18.36	55
774	09:26:36	18.37	241
773	09:26:36	18.37	7
772	09:26:36	18.37	206
771	09:25:41	18.42	206
770	09:25:40	18.39	175
769	09:25:40	18.40	456
768	09:25:40	18.40	82
767	09:25:40	18.41	206
766	09:25:40	18.41	120
765	09:25:40	18.41	14
764	09:25:40	18.41	206
763	09:25:40	18.41	60
762	09:25:40	18.42	81
761	09:25:28	18.44	1
760	09:25:27	18.44	1
759	09:25:15	18.43	16
758	09:25:15	18.42	100
757	09:25:15	18.42	84
756	09:24:52	18.39	145
755	09:24:52	18.39	84
754	09:24:52	18.39	84
753	09:24:52	18.39	84
752	09:24:52	18.39	160
751	09:24:52	18.39	84
750	09:24:52	18.40	84
749	09:24:52	18.41	24
748	09:24:52	18.41	251
747	09:24:51	18.40	245
746	09:24:51	18.40	100
745	09:24:10	18.37	20
744	09:23:26	18.40	24
743	09:23:26	18.40	2
742	09:23:26	18.40	1
741	09:23:00	18.34	1
740	09:23:00	18.35	170
739	09:23:00	18.35	500
738	09:23:00	18.35	5
737	09:23:00	18.35	110
736	09:23:00	18.36	210
735	09:23:00	18.36	206
734	09:23:00	18.36	60
733	09:23:00	18.38	238
732	09:22:49	18.36	100
731	09:22:43	18.38	158
730	09:22:33	18.38	50
729	09:22:30	18.38	50
728	09:22:28	18.40	5
727	09:22:27	18.38	239
726	09:22:27	18.39	1
725	09:22:21	18.40	1
724	09:22:21	18.40	100
723	09:22:19	18.38	57
722	09:22:14	18.40	360
721	09:22:14	18.40	64
720	09:22:14	18.40	88
719	09:22:14	18.40	94
718	09:22:14	18.40	113
717	09:22:09	18.40	1
716	09:21:58	18.40	102
715	09:21:58	18.40	10
714	09:21:58	18.40	100
713	09:21:58	18.40	1
712	09:21:58	18.39	100
711	09:21:58	18.39	100
710	09:21:58	18.39	88
709	09:21:58	18.39	1
708	09:21:58	18.38	108
707	09:21:58	18.38	182
706	09:21:58	18.38	100
705	09:21:58	18.38	150
704	09:21:58	18.37	100
703	09:21:58	18.36	158
702	09:21:58	18.36	690
701	09:21:58	18.36	82
700	09:21:58	18.36	640
699	09:21:58	18.36	690
698	09:21:58	18.36	690
697	09:21:58	18.36	300
696	09:21:58	18.36	300
695	09:21:58	18.36	250
694	09:21:58	18.36	250
693	09:21:58	18.36	250
692	09:21:58	18.36	250
691	09:21:58	18.36	100
690	09:21:58	18.36	125
689	09:21:58	18.36	50
688	09:21:24	18.36	100
687	09:21:15	18.35	44
686	09:21:15	18.35	206
685	09:21:08	18.36	56
684	09:21:00	18.36	100
683	09:21:00	18.36	125
682	09:20:44	18.36	50
681	09:20:39	18.36	1
680	09:20:39	18.36	4
679	09:20:33	18.36	500
678	09:20:27	18.36	207
677	09:20:27	18.35	207
676	09:20:27	18.35	100
675	09:20:23	18.36	100
674	09:20:23	18.36	400
673	09:20:02	18.35	2
672	09:19:59	18.36	26
671	09:19:59	18.36	100
670	09:19:59	18.36	50
669	09:19:59	18.36	24
668	09:19:59	18.36	100
667	09:19:59	18.36	100
666	09:19:59	18.35	100
665	09:19:55	18.32	71
664	09:19:55	18.32	4766
663	09:19:55	18.32	160
662	09:19:55	18.33	163
661	09:19:55	18.34	71
660	09:19:55	18.33	85
659	09:19:54	18.33	70
658	09:19:52	18.32	150
657	09:19:52	18.32	50
656	09:19:44	18.31	200
655	09:19:39	18.31	150
654	09:19:33	18.31	32
653	09:19:33	18.31	85
652	09:19:33	18.31	83
651	09:19:30	18.32	200
650	09:19:25	18.30	29
649	09:19:25	18.30	1
648	09:19:14	18.32	200
647	09:19:04	18.32	50
646	09:18:57	18.32	180
645	09:18:57	18.32	278
644	09:18:57	18.32	38
643	09:18:57	18.31	456
642	09:18:57	18.30	456
641	09:18:57	18.29	50
640	09:18:42	18.25	79
639	09:18:42	18.25	456
638	09:18:42	18.26	616
637	09:18:42	18.27	85
636	09:18:42	18.27	207
635	09:18:42	18.27	7
634	09:18:42	18.28	143
633	09:18:39	18.28	40
632	09:18:37	18.28	24
631	09:18:37	18.28	76
630	09:18:34	18.29	10
629	09:18:29	18.28	1172
628	09:18:29	18.28	163
627	09:18:29	18.28	37
626	09:18:11	18.28	24
625	09:18:11	18.28	76
624	09:18:09	18.26	14
623	09:18:09	18.27	137
622	09:18:09	18.27	100
621	09:18:09	18.28	248
620	09:18:09	18.28	1
619	09:18:05	18.28	1000
618	09:18:05	18.30	73
617	09:18:05	18.30	255
616	09:17:51	18.29	9
615	09:17:51	18.29	100
614	09:17:43	18.29	24
613	09:17:41	18.29	40
612	09:17:41	18.29	70
611	09:17:39	18.32	184
610	09:17:39	18.32	59
609	09:17:39	18.31	97
608	09:17:39	18.31	80
607	09:17:39	18.31	80
606	09:17:26	18.29	28
605	09:17:26	18.29	74
604	09:17:26	18.30	40
603	09:17:26	18.30	60
602	09:17:25	18.31	22
601	09:17:23	18.32	100
600	09:17:20	18.31	89
599	09:17:10	18.32	41
598	09:17:10	18.31	300
597	09:17:10	18.31	159
596	09:17:03	18.31	17
595	09:17:03	18.30	53
594	09:17:00	18.28	21
593	09:17:00	18.29	1
592	09:17:00	18.29	52
591	09:17:00	18.29	26
590	09:16:50	18.29	1
589	09:16:50	18.29	26
588	09:16:50	18.29	1
587	09:16:47	18.31	24
586	09:16:47	18.30	71
585	09:16:28	18.32	93
584	09:16:28	18.32	55
583	09:16:28	18.32	200
582	09:16:28	18.31	55
581	09:16:28	18.31	97
580	09:16:24	18.32	99
579	09:16:24	18.32	137
578	09:16:24	18.32	112
577	09:16:24	18.32	88
576	09:16:19	18.33	100
575	09:16:18	18.33	99
574	09:16:18	18.32	100
573	09:16:18	18.32	1
572	09:16:18	18.30	10
571	09:16:18	18.30	100
570	09:16:18	18.29	97
569	09:16:18	18.29	3
568	09:16:18	18.29	97
567	09:16:11	18.29	1
566	09:16:11	18.28	266
565	09:16:11	18.28	234
564	09:16:11	18.28	182
563	09:16:09	18.27	49
562	09:16:09	18.27	1
561	09:16:09	18.27	200
560	09:16:09	18.27	250
559	09:15:53	18.26	196
558	09:15:53	18.26	1
557	09:15:49	18.26	2
556	09:15:49	18.26	3
555	09:15:49	18.26	47
554	09:15:42	18.26	50
553	09:15:29	18.22	60
552	09:15:29	18.26	3
551	09:15:25	18.24	17
550	09:15:25	18.25	82
549	09:15:25	18.26	1
548	09:15:24	18.24	127
547	09:15:24	18.24	73
546	09:15:18	18.28	18
545	09:15:18	18.28	82
544	09:15:07	18.22	166
543	09:15:07	18.22	61
542	09:15:07	18.23	73
541	09:15:03	18.27	2
540	09:15:00	18.29	27
539	09:15:00	18.28	73
538	09:14:56	18.29	375
537	09:14:56	18.28	456
536	09:14:56	18.28	61
535	09:14:56	18.28	73
534	09:14:56	18.27	73
533	09:14:56	18.27	73
532	09:14:56	18.22	40
531	09:14:56	18.26	447
530	09:14:56	18.26	210
529	09:14:56	18.26	447
528	09:14:56	18.25	456
527	09:14:56	18.24	64
526	09:14:56	18.24	165
525	09:14:56	18.24	100
524	09:14:50	18.22	250
523	09:14:50	18.22	88
522	09:14:50	18.22	90
521	09:14:50	18.22	10
520	09:14:50	18.22	50
519	09:14:42	18.19	96
518	09:14:33	18.17	64
517	09:14:33	18.17	208
516	09:14:33	18.17	71
515	09:14:33	18.18	73
514	09:14:33	18.18	208
513	09:14:30	18.21	77
512	09:14:30	18.21	73
511	09:14:28	18.19	208
510	09:14:28	18.18	166
509	09:14:28	18.15	14
508	09:14:28	18.15	200
507	09:14:28	18.15	202
506	09:14:28	18.15	457
505	09:14:28	18.15	250
504	09:14:28	18.15	250
503	09:14:28	18.15	250
502	09:14:28	18.15	250
501	09:14:28	18.15	250
500	09:14:28	18.15	250
499	09:14:28	18.15	250
498	09:14:28	18.15	250
497	09:14:28	18.16	166
496	09:14:28	18.16	447
495	09:14:28	18.16	95
494	09:14:28	18.16	100
493	09:14:28	18.17	456
492	09:14:28	18.17	56
491	09:14:28	18.17	110
490	09:14:28	18.17	73
489	09:14:28	18.18	456
488	09:14:28	18.18	206
487	09:14:28	18.18	93
486	09:14:28	18.19	206
485	09:14:28	18.19	1
484	09:14:28	18.19	78
483	09:14:22	18.22	22
482	09:14:22	18.22	78
481	09:14:17	18.19	128
480	09:14:17	18.19	72
479	09:14:17	18.20	100
478	09:14:10	18.20	4139
477	09:14:10	18.20	111
476	09:14:09	18.20	389
475	09:14:06	18.19	333
474	09:14:06	18.19	206
473	09:14:06	18.19	6
472	09:14:06	18.20	206
471	09:14:06	18.20	26
470	09:14:03	18.20	47
469	09:14:03	18.20	206
468	09:14:03	18.21	206
467	09:14:03	18.21	72
466	09:14:03	18.21	206
465	09:14:03	18.22	87
464	09:14:03	18.22	200
463	09:14:02	18.20	174
462	09:14:02	18.20	141
461	09:14:02	18.21	72
460	09:14:02	18.21	206
459	09:14:02	18.21	87
458	09:14:02	18.21	72
457	09:14:02	18.22	72
456	09:14:02	18.23	50
455	09:14:02	18.23	879
454	09:14:00	18.22	50
453	09:13:58	18.21	100
452	09:13:58	18.20	270
451	09:13:56	18.21	206
450	09:13:56	18.20	67
449	09:13:56	18.20	83
448	09:13:56	18.20	222
447	09:13:56	18.20	25
446	09:13:56	18.20	175
445	09:13:56	18.20	5
444	09:13:56	18.20	160
443	09:13:56	18.20	50
442	09:13:56	18.20	370
441	09:13:56	18.21	206
440	09:13:53	18.20	1
439	09:13:53	18.20	7
438	09:13:53	18.20	60
437	09:13:53	18.20	10
436	09:13:53	18.21	1000
435	09:13:53	18.21	447
434	09:13:53	18.21	27
433	09:13:53	18.22	170
432	09:13:53	18.22	400
431	09:13:53	18.22	165
430	09:13:53	18.23	206
429	09:13:53	18.23	10
428	09:13:53	18.25	83
427	09:13:53	18.25	123
426	09:13:49	18.29	50
425	09:13:49	18.25	66
424	09:13:46	18.25	419
423	09:13:46	18.26	81
422	09:13:43	18.29	1
421	09:13:43	18.23	20
420	09:13:43	18.24	82
419	09:13:43	18.25	447
418	09:13:43	18.25	100
417	09:13:43	18.25	50
416	09:13:43	18.26	243
415	09:13:43	18.26	852
414	09:13:43	18.27	206
413	09:13:38	18.26	94
412	09:13:38	18.27	206
411	09:13:37	18.28	93
410	09:13:37	18.27	149
409	09:13:37	18.28	39
408	09:13:37	18.28	100
407	09:13:37	18.28	167
406	09:13:37	18.28	23
405	09:13:37	18.29	86
404	09:13:37	18.26	54
403	09:13:37	18.26	1
402	09:13:37	18.27	447
401	09:13:37	18.27	200
400	09:13:37	18.27	50
399	09:13:37	18.27	2
398	09:13:37	18.28	246
397	09:13:37	18.28	201
396	09:13:37	18.28	2
395	09:13:37	18.28	200
394	09:13:37	18.28	2
393	09:13:37	18.29	91
392	09:13:37	18.29	2
391	09:13:37	18.29	2
390	09:13:37	18.32	1
389	09:13:35	18.30	60
388	09:13:35	18.32	1
387	09:13:33	18.30	500
386	09:13:26	18.32	50
385	09:13:21	18.30	438
384	09:13:21	18.31	130
383	09:13:21	18.31	129
382	09:13:19	18.31	207
381	09:13:18	18.31	93
380	09:13:18	18.32	207
379	09:13:17	18.31	97
378	09:13:17	18.31	301
377	09:13:17	18.31	199
376	09:13:16	18.30	2
375	09:13:16	18.30	487
374	09:13:16	18.30	372
373	09:13:16	18.30	141
372	09:13:06	18.31	97
371	09:13:05	18.32	368
370	09:13:03	18.31	903
369	09:13:03	18.32	97
368	09:12:47	18.33	33
367	09:12:47	18.33	59
366	09:12:47	18.34	58
365	09:12:40	18.34	174
364	09:12:40	18.34	500
363	09:12:37	18.36	99
362	09:12:37	18.36	1
361	09:12:35	18.36	276
360	09:12:35	18.36	100
359	09:12:35	18.36	50
358	09:12:35	18.36	100
357	09:12:35	18.35	100
356	09:12:35	18.35	290
355	09:12:35	18.35	1
354	09:12:27	18.34	9
353	09:12:27	18.34	91
352	09:12:04	18.33	141
351	09:12:04	18.33	102
350	09:12:04	18.34	91
349	09:12:04	18.35	16
348	09:12:04	18.35	1
347	09:11:50	18.32	32
346	09:11:50	18.32	1
345	09:11:44	18.34	200
344	09:11:38	18.32	2
343	09:11:33	18.30	126
342	09:11:33	18.31	206
341	09:11:33	18.31	63
340	09:11:32	18.31	1
339	09:11:31	18.32	100
338	09:11:31	18.32	164
337	09:11:31	18.30	100
336	09:11:31	18.30	164
335	09:11:31	18.30	600
334	09:11:31	18.30	1753
333	09:11:31	18.30	102
332	09:11:31	18.30	48
331	09:11:31	18.30	399
330	09:11:31	18.30	1
329	09:11:31	18.30	1
328	09:11:31	18.30	200
327	09:11:31	18.30	150
326	09:11:31	18.30	2
325	09:11:31	18.30	300
324	09:11:31	18.30	40
323	09:11:31	18.30	50
322	09:11:31	18.30	3
321	09:11:31	18.30	100
320	09:11:31	18.30	300
319	09:11:31	18.30	150
318	09:11:31	18.30	10
317	09:11:31	18.31	447
316	09:11:31	18.31	27
315	09:11:31	18.31	100
314	09:11:31	18.32	443
313	09:11:31	18.32	500
312	09:11:31	18.32	219
311	09:11:31	18.33	206
310	09:11:21	18.34	47
309	09:11:21	18.34	83
308	09:11:18	18.34	3
307	09:11:16	18.36	1000
306	09:11:16	18.36	100
305	09:11:16	18.36	1780
304	09:11:16	18.36	65
303	09:11:16	18.35	55
302	09:11:11	18.34	70
301	09:11:10	18.34	30
300	09:11:03	18.33	14
299	09:11:03	18.34	100
298	09:11:03	18.34	179
297	09:11:03	18.34	206
296	09:11:03	18.34	1
295	09:10:58	18.36	770
294	09:10:54	18.34	27
293	09:10:53	18.34	122
292	09:10:47	18.36	278
291	09:10:46	18.36	1000
290	09:10:46	18.36	49
289	09:10:40	18.35	2
288	09:10:34	18.32	327
287	09:10:34	18.33	150
286	09:10:34	18.33	318
285	09:10:34	18.33	205
284	09:10:34	18.33	82
283	09:10:34	18.33	2
282	09:10:34	18.33	200
281	09:10:34	18.33	330
280	09:10:34	18.34	205
279	09:10:34	18.34	100
278	09:10:34	18.34	81
277	09:10:33	18.34	1
276	09:10:33	18.35	27
275	09:10:33	18.36	1
274	09:10:32	18.36	50
273	09:10:32	18.36	80
272	09:10:28	18.36	28
271	09:10:28	18.36	3
270	09:10:24	18.36	100
269	09:10:24	18.36	950
268	09:10:24	18.36	50
267	09:10:10	18.36	1
266	09:10:09	18.36	42
265	09:10:09	18.36	8
264	09:10:09	18.36	205
263	09:10:09	18.36	47
262	09:10:09	18.37	205
261	09:10:09	18.37	92
260	09:10:02	18.36	8
259	09:10:00	18.38	50
258	09:09:56	18.38	100
257	09:09:49	18.38	140
256	09:09:49	18.38	112
255	09:09:49	18.38	200
254	09:09:49	18.38	150
253	09:09:48	18.38	30
252	09:09:48	18.38	20
251	09:09:40	18.36	30
250	09:09:34	18.40	100
249	09:09:24	18.35	4
248	09:09:24	18.34	393
247	09:09:24	18.34	447
246	09:09:24	18.35	160
245	09:09:24	18.35	350
244	09:09:24	18.35	350
243	09:09:24	18.36	350
242	09:09:23	18.35	70
241	09:09:23	18.36	350
240	09:09:23	18.36	26
239	09:09:23	18.36	54
238	09:09:23	18.35	115
237	09:09:23	18.34	180
236	09:09:23	18.34	386
235	09:09:23	18.35	7
234	09:09:23	18.35	10
233	09:09:23	18.35	200
232	09:09:23	18.36	397
231	09:09:23	18.36	50
230	09:09:23	18.37	74
229	09:09:23	18.37	90
228	09:09:23	18.37	10
227	09:09:23	18.37	50
226	09:09:23	18.38	10
225	09:09:23	18.38	1
224	09:09:20	18.39	1
223	09:09:20	18.39	10
222	09:09:20	18.39	10
221	09:09:20	18.39	10
220	09:09:19	18.40	10
219	09:09:19	18.40	10
218	09:09:19	18.40	160
217	09:09:19	18.40	10
216	09:09:17	18.41	125
215	09:09:17	18.41	110
214	09:09:17	18.41	101
213	09:09:17	18.42	164
212	09:09:17	18.42	36
211	09:09:17	18.42	200
210	09:09:17	18.42	39
209	09:09:17	18.42	61
208	09:09:17	18.42	439
207	09:09:14	18.49	100
206	09:09:14	18.47	22
205	09:09:14	18.47	270
204	09:09:14	18.46	54
203	09:09:14	18.46	100
202	09:09:14	18.46	54
201	09:09:14	18.42	33
200	09:09:14	18.43	100
199	09:09:14	18.43	350
198	09:09:14	18.43	17
197	09:09:00	18.43	76
196	09:08:51	18.43	379
195	09:08:51	18.43	270
194	09:08:50	18.45	200
193	09:08:50	18.46	100
192	09:08:46	18.47	100
191	09:08:46	18.47	125
190	09:08:46	18.48	103
189	09:08:46	18.49	98
188	09:08:46	18.50	50
187	09:08:15	18.54	248
186	09:08:15	18.54	132
185	09:08:15	18.54	85
184	09:08:14	18.53	250
183	09:08:04	18.51	50
182	09:07:38	18.50	10
181	09:07:21	18.50	100
180	09:06:02	18.45	92
179	09:06:02	18.42	528
178	09:06:02	18.43	92
177	09:06:02	18.43	43
176	09:06:02	18.44	43
175	09:06:02	18.43	7
174	09:06:02	18.43	3
173	09:06:02	18.43	138
172	09:06:02	18.44	447
171	09:06:02	18.44	335
170	09:06:02	18.45	43
169	09:06:02	18.46	321
168	09:05:58	18.44	116
167	09:05:58	18.45	447
166	09:05:58	18.45	700
165	09:05:58	18.46	447
164	09:05:58	18.47	240
163	09:05:58	18.47	50
162	09:05:55	18.45	50
161	09:05:55	18.46	10
160	09:05:49	18.50	2
159	09:05:47	18.47	7
158	09:05:47	18.48	43
157	09:05:44	18.52	22
156	09:05:44	18.52	43
155	09:05:44	18.52	92
154	09:05:44	18.52	43
153	09:05:37	18.47	78
152	09:05:37	18.47	50
151	09:05:37	18.48	51
150	09:05:37	18.49	321
149	09:05:25	18.49	54
148	09:05:25	18.51	100
147	09:05:25	18.51	206
146	09:04:58	18.53	83
145	09:04:58	18.53	248
144	09:04:58	18.54	33
143	09:04:58	18.54	28
142	09:04:45	18.54	17
141	09:04:33	18.56	8
140	09:04:27	18.54	75
139	09:04:27	18.54	25
138	09:04:21	18.57	19
137	09:04:21	18.57	58
136	09:04:11	18.57	9
135	09:04:11	18.56	1
134	09:03:55	18.57	83
133	09:03:55	18.57	86
132	09:03:55	18.56	31
131	09:03:42	18.53	70
130	09:03:42	18.53	30
129	09:03:42	18.55	96
128	09:03:42	18.54	100
127	09:03:42	18.53	1
126	09:03:42	18.53	3
125	09:03:30	18.53	1
124	09:03:28	18.53	3
123	09:03:25	18.51	32
122	09:03:25	18.51	98
121	09:03:25	18.52	70
120	09:03:25	18.53	110
119	09:03:22	18.58	20
118	09:03:14	18.58	1
117	09:03:06	18.58	110
116	09:03:06	18.58	29
115	09:03:06	18.58	29
114	09:03:06	18.58	2
113	09:03:06	18.58	29
112	09:03:06	18.58	1
111	09:02:59	18.56	76
110	09:02:59	18.56	177
109	09:02:55	18.55	2
108	09:02:55	18.56	1
107	09:02:53	18.58	300
106	09:02:38	18.54	59
105	09:02:35	18.58	102
104	09:02:35	18.58	76
103	09:02:35	18.57	1
102	09:02:35	18.57	21
101	09:02:32	18.57	1
100	09:02:26	18.51	2
99	09:02:26	18.52	22
98	09:02:26	18.51	3
97	09:02:26	18.52	22
96	09:02:26	18.51	2
95	09:02:26	18.51	22
94	09:02:26	18.51	25
93	09:02:26	18.51	2
92	09:02:26	18.52	22
91	09:02:25	18.51	27
90	09:02:25	18.52	22
89	09:02:25	18.51	3
88	09:02:25	18.52	22
87	09:02:25	18.51	2
86	09:02:25	18.52	22
85	09:02:25	18.51	3
84	09:02:25	18.52	22
83	09:02:24	18.51	75
82	09:02:24	18.51	22
81	09:02:24	18.51	3
80	09:02:24	18.52	22
79	09:02:20	18.58	177
78	09:02:20	18.58	100
77	09:02:20	18.58	1
76	09:02:20	18.58	22
75	09:02:02	18.51	26
74	09:02:02	18.51	23
73	09:02:02	18.51	1
72	09:02:02	18.51	23
71	09:02:02	18.51	26
70	09:02:02	18.52	23
69	09:01:42	18.52	29
68	09:01:42	18.53	20
67	09:01:42	18.54	49
66	09:01:41	18.54	24
65	09:01:40	18.55	129
64	09:01:40	18.56	25
63	09:01:40	18.56	49
62	09:01:40	18.55	74
61	09:01:39	18.55	40
60	09:01:39	18.55	33
59	09:01:39	18.55	49
58	09:01:00	18.60	85
57	09:01:00	18.58	10
56	09:01:00	18.57	1
55	09:01:00	18.57	4
54	09:00:29	18.55	400
53	09:00:19	18.53	58
52	09:00:19	18.51	63
51	09:00:05	18.51	54
50	09:00:04	18.51	5
49	09:00:01	18.48	149
48	09:00:01	18.49	2
47	09:00:01	18.50	7
46	09:00:01	18.50	42
45	09:00:01	18.50	242
44	09:00:01	18.50	42
43	09:00:01	18.51	7
42	09:00:00	18.57	3
41	09:00:00	18.50	158
40	09:00:00	18.50	8
39	09:00:00	18.50	52
38	09:00:00	18.50	162
37	09:00:00	18.50	10
36	09:00:00	18.50	100
35	09:00:00	18.50	100
34	09:00:00	18.50	127
33	09:00:00	18.50	100
32	09:00:00	18.50	180
31	09:00:00	18.50	20
30	09:00:00	18.50	1
29	09:00:00	18.50	2
28	09:00:00	18.50	2
27	09:00:00	18.50	1
26	09:00:00	18.50	106
25	09:00:00	18.50	10
24	09:00:00	18.50	111
23	09:00:00	18.50	34
22	09:00:00	18.50	100
21	09:00:00	18.50	200
20	09:00:00	18.50	100
19	09:00:00	18.50	10
18	09:00:00	18.50	51
17	09:00:00	18.50	50
16	09:00:00	18.50	228
15	09:00:00	18.50	1
14	09:00:00	18.50	3
13	09:00:00	18.50	2
12	09:00:00	18.50	766
11	09:00:00	18.50	153
10	09:00:00	18.50	3
9	09:00:00	18.50	1
8	09:00:00	18.50	2
7	09:00:00	18.50	12
6	09:00:00	18.50	43
5	09:00:00	18.50	17
4	09:00:00	18.50	3
3	09:00:00	18.50	2
2	09:00:00	18.50	5
1	09:00:00	18.50	1
0	09:00:00	18.50	2

Historia Transakcji spółki - PCO
Lp	Wolumen	Wartość	%
18.15	2873	52,144.95	2.04 %
18.16	613	11,129.02	0.44 %
18.16	195	3,541.20	0.14 %
18.17	576	10,463.04	0.41 %
18.17	462	8,394.54	0.33 %
18.18	695	12,631.63	0.50 %
18.18	507	9,217.26	0.36 %
18.19	764	13,893.34	0.54 %
18.19	570	10,368.30	0.41 %
18.20	221	4,021.10	0.16 %
18.20	6823	124,178.60	4.87 %
18.21	2068	37,647.94	1.48 %
18.21	989	18,009.69	0.71 %
18.22	1133	20,637.60	0.81 %
18.22	926	16,871.72	0.66 %
18.23	929	16,931.03	0.66 %
18.23	309	5,633.07	0.22 %
18.24	227	4,139.35	0.16 %
18.24	401	7,314.24	0.29 %
18.25	1093	19,941.79	0.78 %
18.25	1268	23,141.00	0.91 %
18.26	757	13,819.04	0.54 %
18.26	2605	47,567.30	1.86 %
18.27	1017	18,575.51	0.73 %
18.27	1427	26,071.29	1.02 %
18.28	1724	31,506.10	1.24 %
18.28	3819	69,811.32	2.74 %
18.29	921	16,840.49	0.66 %
18.29	423	7,736.67	0.30 %
18.30	1173	21,460.04	0.84 %
18.30	7656	140,104.80	5.49 %
18.31	3976	72,780.68	2.85 %
18.31	3129	57,291.99	2.25 %
18.32	2758	50,512.77	1.98 %
18.32	7954	145,717.28	5.71 %
18.33	1027	18,819.78	0.74 %
18.33	1690	30,977.70	1.21 %
18.34	7444	136,485.74	5.35 %
18.34	3884	71,232.56	2.79 %
18.35	6038	110,767.11	4.34 %
18.35	7994	146,689.90	5.75 %
18.36	2538	46,584.99	1.83 %
18.36	16025	294,219.00	11.53 %
18.37	1348	24,756.02	0.97 %
18.37	637	11,701.69	0.46 %
18.38	1301	23,905.88	0.94 %
18.38	1405	25,823.90	1.01 %
18.39	658	12,097.33	0.47 %
18.39	1277	23,484.03	0.92 %
18.40	1568	28,843.36	1.13 %
18.40	1989	36,597.60	1.43 %
18.41	451	8,300.66	0.33 %
18.41	766	14,102.06	0.55 %
18.42	371	6,831.97	0.27 %
18.42	1600	29,472.00	1.16 %
18.43	559	10,299.58	0.40 %
18.43	932	17,176.76	0.67 %
18.44	492	9,070.02	0.36 %
18.44	451	8,316.44	0.33 %
18.45	447	8,244.92	0.32 %
18.45	1085	20,018.25	0.78 %
18.46	822	15,170.01	0.59 %
18.46	264	4,873.44	0.19 %
18.47	355	6,555.08	0.26 %
18.47	587	10,841.89	0.43 %
18.48	43	794.43	0.03 %
18.48	303	5,599.44	0.22 %
18.49	421	7,782.19	0.31 %
18.49	154	2,847.46	0.11 %
18.50	3534	65,379.00	2.56 %
18.51	473	8,752.87	0.34 %
18.51	432	7,996.32	0.31 %
18.52	268	4,962.02	0.19 %
18.52	230	4,259.60	0.17 %
18.53	501	9,281.03	0.36 %
18.53	376	6,967.28	0.27 %
18.54	210	3,892.35	0.15 %
18.54	665	12,329.10	0.48 %
18.55	496	9,198.32	0.36 %
18.55	327	6,065.85	0.24 %
18.56	75	1,391.63	0.05 %
18.56	293	5,438.08	0.21 %
18.57	262	4,864.03	0.19 %
18.57	24	445.68	0.02 %
18.58	99	1,838.93	0.07 %
18.58	910	16,907.80	0.66 %
18.60	85	1,581.00	0.06 %
Razem:	139167	2550879.65	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	102825.9	-0.95%	9:42
WIG20	2803.4	-0.99%	9:57
WIG20 Fut	2808.0	-1.13%	9:41
WIG20USD	740.5	-1.20%	9:42
mWIG40	7981.0	-0.68%	9:42
sWIG80	29041.2	-0.39%	9:42

Notowania Świat
Dow	42051.1	-0.21%	05-14
SP500 Fut	5879.8	-0.49%	9:47
Nikkei	37755.5	-0.98%	8:45
DAX	23417.4	-0.47%	9:41
Ropa WTI	61.2	-3.06%	9:57
Złoto	3143.1	-1.08%	9:57

Notowania Waluty
EUR/PLN	4.23559	+0.12%	9:57
CHF/PLN	4.51379	+0.40%	9:57
USD/PLN	3.78215	-0.08%	9:57
EUR/USD	1.11989	+0.19%	9:57
GBP/USD	1.32761	+0.11%	9:57
USD/JPY	145.835	-0.55%	9:57

Forum
» 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]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
EQUNICO	0.67	6.39%
GAMFACTOR	11.70	6.36%
ZEPAK	26.30	5.20%
LOKUM	21.30	4.93%
HELIO	26.60	4.72%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROCASH	9.92	-12.44%
NTCAPITAL	0.66	-10.14%
CAPITEA	0.60	-8.48%
POLWAX	1.38	-7.38%
Więcej ...
Rośnie:		97 Spółek
Bez zmian:		88 Spółek
Spada:		173 Spółek
Obrót:		175,292,860 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