Transakcje spółki PKPCARGO Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PKPCARGO (PKP)

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 - PKP
Lp	Czas	Kurs	Wolumen
1042	17:01:12	13.51	310
1041	17:01:12	13.51	360
1040	17:00:27	13.51	2000
1039	17:00:17	13.51	117
1038	17:00:17	13.51	213
1037	17:00:00	13.51	64
1036	17:00:00	13.51	127
1035	17:00:00	13.51	50
1034	17:00:00	13.51	110
1033	17:00:00	13.51	249
1032	17:00:00	13.51	251
1031	17:00:00	13.51	141
1030	17:00:00	13.51	110
1029	17:00:00	13.51	169
1028	17:00:00	13.51	202
1027	17:00:00	13.51	50
1026	17:00:00	13.51	528
1025	17:00:00	13.51	149
1024	17:00:00	13.51	1
1023	17:00:00	13.51	1
1022	16:48:12	13.66	768
1021	16:48:09	13.56	267
1020	16:48:09	13.56	281
1019	16:48:09	13.56	719
1018	16:48:08	13.53	500
1017	16:48:05	13.56	250
1016	16:47:13	13.59	5
1015	16:47:13	13.59	65
1014	16:47:13	13.59	19
1013	16:47:13	13.59	165
1012	16:47:13	13.59	5
1011	16:45:34	13.54	71
1010	16:45:34	13.54	250
1009	16:45:34	13.54	450
1008	16:45:33	13.54	30
1007	16:45:33	13.54	200
1006	16:45:33	13.54	780
1005	16:45:33	13.56	266
1004	16:45:33	13.56	249
1003	16:45:33	13.56	39
1002	16:45:05	13.56	5
1001	16:39:30	13.66	130
1000	16:39:30	13.65	68
999	16:39:30	13.65	198
998	16:39:30	13.56	956
997	16:39:30	13.57	500
996	16:39:30	13.57	3
995	16:39:30	13.58	500
994	16:39:30	13.59	36
993	16:39:30	13.59	5
992	16:37:05	13.66	24
991	16:35:08	13.69	9
990	16:28:12	13.57	18
989	16:28:12	13.57	482
988	16:28:12	13.57	250
987	16:28:12	13.58	50
986	16:28:12	13.59	1
985	16:28:12	13.59	200
984	16:28:12	13.60	16
983	16:28:12	13.60	1
982	16:14:07	13.69	78
981	16:05:42	13.70	3
980	16:05:42	13.70	11
979	16:05:42	13.70	5
978	16:05:42	13.70	9
977	16:05:42	13.70	10
976	16:05:42	13.70	1
975	16:05:42	13.70	4
974	16:05:42	13.70	7
973	16:04:49	13.70	6
972	16:04:49	13.70	13
971	16:04:49	13.70	9
970	16:04:49	13.70	2
969	16:03:42	13.60	265
968	16:03:42	13.60	119
967	16:03:42	13.60	8
966	16:03:23	13.63	312
965	16:03:23	13.63	2
964	16:03:23	13.63	2
963	16:02:14	13.64	1
962	16:02:14	13.64	1
961	15:59:11	13.64	265
960	15:59:05	13.65	280
959	15:59:05	13.65	1
958	15:54:07	13.64	235
957	15:54:07	13.64	1
956	15:54:07	13.65	263
955	15:54:07	13.65	1
954	15:50:26	13.78	50
953	15:44:59	13.78	262
952	15:44:59	13.78	50
951	15:44:45	13.80	187
950	15:44:20	13.80	13
949	15:44:08	13.79	264
948	15:43:42	13.82	100
947	15:43:03	13.60	162
946	15:43:03	13.64	265
945	15:43:03	13.60	3252
944	15:43:03	13.60	1000
943	15:43:03	13.60	20
942	15:43:03	13.62	910
941	15:43:03	13.63	32
940	15:43:03	13.63	200
939	15:43:03	13.64	85
938	15:43:03	13.65	5
937	15:43:01	13.76	170
936	15:42:46	13.70	9
935	15:42:46	13.70	1
934	15:42:46	13.70	2
933	15:42:46	13.70	9
932	15:42:46	13.70	6
931	15:42:46	13.70	6
930	15:42:46	13.70	11
929	15:42:46	13.70	2
928	15:42:46	13.70	11
927	15:42:46	13.70	2
926	15:42:46	13.70	6
925	15:42:46	13.70	10
924	15:42:46	13.70	4
923	15:42:46	13.70	1
922	15:42:46	13.70	4
921	15:42:46	13.70	1
920	15:42:46	13.70	3
919	15:42:46	13.70	2
918	15:42:46	13.70	2
917	15:42:46	13.70	1
916	15:42:46	13.70	5
915	15:42:46	13.70	5
914	15:42:46	13.70	3
913	15:42:46	13.70	2
912	15:42:46	13.70	7
911	15:42:46	13.70	2
910	15:42:46	13.70	8
909	15:42:46	13.70	4
908	15:42:46	13.70	3
907	15:42:46	13.70	12
906	15:42:46	13.70	33
905	15:42:46	13.70	4
904	15:42:46	13.70	2
903	15:42:46	13.70	4
902	15:42:46	13.70	4
901	15:42:46	13.70	3
900	15:42:46	13.70	2
899	15:42:46	13.70	2
898	15:42:46	13.70	4
897	15:42:46	13.70	2
896	15:42:46	13.70	2
895	15:42:46	13.70	3
894	15:42:46	13.70	3
893	15:42:46	13.70	1
892	15:42:46	13.70	1
891	15:42:46	13.70	3
890	15:42:46	13.70	5
889	15:42:46	13.70	8
888	15:42:46	13.70	1
887	15:42:46	13.70	1
886	15:42:46	13.70	2
885	15:42:46	13.70	2
884	15:42:46	13.70	2
883	15:42:46	13.70	3
882	15:42:46	13.70	2
881	15:42:46	13.70	5
880	15:42:46	13.70	4
879	15:42:46	13.70	8
878	15:42:46	13.70	3
877	15:42:46	13.70	3
876	15:42:46	13.70	2
875	15:42:46	13.70	3
874	15:42:46	13.70	2
873	15:42:46	13.70	2
872	15:42:46	13.70	4
871	15:42:46	13.70	2
870	15:42:46	13.70	2
869	15:42:46	13.70	2
868	15:42:46	13.70	9
867	15:42:46	13.70	2
866	15:42:46	13.70	5
865	15:42:46	13.70	16
864	15:42:46	13.70	5
863	15:42:46	13.70	2
862	15:42:46	13.70	3
861	15:42:46	13.70	2
860	15:42:46	13.70	2
859	15:42:46	13.70	3
858	15:42:46	13.70	2
857	15:42:46	13.70	3
856	15:42:46	13.70	3
855	15:42:46	13.70	4
854	15:42:46	13.70	4
853	15:42:46	13.70	17
852	15:42:46	13.70	3
851	15:42:46	13.70	7
850	15:42:46	13.70	5
849	15:42:46	13.70	5
848	15:42:46	13.70	3
847	15:42:46	13.70	7
846	15:42:46	13.70	3
845	15:42:46	13.70	3
844	15:42:46	13.70	9
843	15:42:46	13.70	2
842	15:42:46	13.70	4
841	15:42:46	13.70	4
840	15:42:46	13.70	2
839	15:42:46	13.70	5
838	15:42:46	13.70	3
837	15:42:46	13.70	6
836	15:42:46	13.70	3
835	15:42:46	13.70	4
834	15:42:46	13.70	6
833	15:42:46	13.70	3
832	15:42:46	13.70	5
831	15:42:46	13.70	3
830	15:42:46	13.70	21
829	15:42:46	13.70	13
828	15:42:46	13.70	5
827	15:42:46	13.70	2
826	15:42:46	13.70	3
825	15:42:46	13.70	5
824	15:42:46	13.70	2
823	15:42:46	13.70	2
822	15:42:46	13.70	5
821	15:42:46	13.70	9
820	15:42:46	13.70	5
819	15:42:46	13.70	7
818	15:42:46	13.70	12
817	15:42:46	13.70	12
816	15:42:46	13.70	3
815	15:42:46	13.70	17
814	15:42:46	13.70	3
813	15:42:46	13.70	29
812	15:42:46	13.70	5
811	15:42:46	13.70	5
810	15:42:46	13.70	3
809	15:42:46	13.70	7
808	15:42:46	13.70	2
807	15:42:46	13.70	18
806	15:42:46	13.70	3
805	15:42:46	13.70	7
804	15:42:46	13.70	35
803	15:42:46	13.70	3
802	15:42:46	13.70	9
801	15:42:46	13.70	4
800	15:42:46	13.70	3
799	15:42:46	13.70	26
798	15:42:46	13.70	2
797	15:42:46	13.70	2
796	15:42:46	13.70	7
795	15:42:46	13.70	4
794	15:42:46	13.70	2
793	15:42:46	13.70	5
792	15:42:46	13.70	2
791	15:42:46	13.70	4
790	15:42:46	13.70	5
789	15:42:46	13.70	2
788	15:42:46	13.70	3
787	15:42:46	13.70	3
786	15:42:46	13.70	6
785	15:42:46	13.70	4
784	15:42:46	13.70	4
783	15:42:46	13.70	2
782	15:42:46	13.70	11
781	15:42:46	13.70	13
780	15:42:46	13.70	8
779	15:42:46	13.70	5
778	15:42:46	13.70	13
777	15:42:46	13.70	4
776	15:42:46	13.70	6
775	15:42:46	13.70	4
774	15:42:46	13.70	4
773	15:42:46	13.70	12
772	15:42:46	13.70	14
771	15:42:46	13.70	5
770	15:42:46	13.70	9
769	15:42:46	13.70	17
768	15:42:46	13.70	10
767	15:42:46	13.70	14
766	15:42:46	13.70	9
765	15:42:46	13.70	6
764	15:42:46	13.70	4
763	15:42:46	13.70	10
762	15:42:46	13.70	14
761	15:42:46	13.70	5
760	15:42:46	13.70	6
759	15:42:46	13.70	9
758	15:42:46	13.70	3
757	15:42:46	13.70	8
756	15:42:46	13.70	9
755	15:42:46	13.70	16
754	15:42:46	13.70	6
753	15:42:46	13.70	7
752	15:42:46	13.70	8
751	15:42:46	13.70	7
750	15:42:46	13.70	5
749	15:42:46	13.70	23
748	15:42:46	13.70	25
747	15:42:46	13.70	29
746	15:42:46	13.70	7
745	15:42:46	13.70	7
744	15:42:46	13.70	5
743	15:42:46	13.70	14
742	15:42:46	13.70	5
741	15:42:46	13.70	3
740	15:42:46	13.70	9
739	15:42:46	13.70	5
738	15:42:46	13.70	5
737	15:42:46	13.70	16
736	15:42:46	13.70	14
735	15:42:46	13.70	5
734	15:42:46	13.70	5
733	15:42:46	13.70	5
732	15:42:46	13.70	9
731	15:42:46	13.70	5
730	15:42:46	13.70	11
729	15:42:46	13.70	13
728	15:42:46	13.70	9
727	15:42:46	13.70	11
726	15:42:46	13.70	29
725	15:42:46	13.70	16
724	15:42:46	13.70	7
723	15:42:46	13.70	6
722	15:42:46	13.70	4
721	15:42:46	13.70	6
720	15:42:46	13.70	13
719	15:42:46	13.70	15
718	15:42:46	13.70	8
717	15:42:46	13.70	9
716	15:42:46	13.70	6
715	15:42:46	13.70	5
714	15:42:46	13.70	5
713	15:42:46	13.70	7
712	15:42:46	13.70	7
711	15:42:46	13.70	3
710	15:42:46	13.70	4
709	15:42:46	13.70	7
708	15:42:46	13.70	6
707	15:42:46	13.70	16
706	15:42:46	13.70	7
705	15:42:46	13.70	8
704	15:42:46	13.70	8
703	15:42:46	13.70	8
702	15:42:46	13.70	5
701	15:42:46	13.70	18
700	15:42:46	13.70	6
699	15:42:46	13.70	6
698	15:42:46	13.70	11
697	15:42:46	13.70	8
696	15:42:46	13.70	10
695	15:42:46	13.70	4
694	15:42:46	13.70	11
693	15:42:46	13.70	5
692	15:42:46	13.70	5
691	15:42:46	13.70	7
690	15:42:46	13.70	8
689	15:42:46	13.70	5
688	15:42:46	13.70	5
687	15:42:46	13.70	11
686	15:42:46	13.70	8
685	15:42:46	13.70	12
684	15:42:46	13.70	6
683	15:42:46	13.70	9
682	15:42:46	13.70	10
681	15:42:46	13.70	16
680	15:42:46	13.70	6
679	15:42:46	13.70	16
678	15:42:46	13.70	25
677	15:42:46	13.70	13
676	15:42:46	13.70	18
675	15:42:46	13.70	6
674	15:42:46	13.70	9
673	15:42:46	13.70	14
672	15:42:46	13.70	12
671	15:42:46	13.70	9
670	15:42:46	13.70	7
669	15:42:46	13.70	14
668	15:42:46	13.70	12
667	15:42:46	13.70	11
666	15:42:46	13.70	37
665	15:42:46	13.70	11
664	15:42:46	13.70	7
663	15:42:46	13.70	20
662	15:42:46	13.70	12
661	15:42:46	13.70	9
660	15:42:46	13.70	3
659	15:42:46	13.70	11
658	15:42:46	13.70	14
657	15:42:46	13.70	7
656	15:42:46	13.70	24
655	15:42:46	13.70	39
654	15:42:46	13.70	7
653	15:42:46	13.70	9
652	15:42:46	13.70	14
651	15:42:46	13.70	24
650	15:42:46	13.70	10
649	15:42:46	13.70	11
648	15:42:46	13.70	15
647	15:42:46	13.70	14
646	15:42:46	13.70	5
645	15:42:46	13.70	3
644	15:42:46	13.70	10
643	15:42:46	13.70	17
642	15:42:46	13.70	14
641	15:42:46	13.70	14
640	15:42:46	13.70	12
639	15:42:46	13.70	7
638	15:42:46	13.70	10
637	15:42:46	13.70	3
636	15:42:46	13.70	18
635	15:42:46	13.70	5
634	15:42:46	13.70	11
633	15:42:46	13.70	24
632	15:42:46	13.70	24
631	15:42:46	13.70	9
630	15:42:46	13.70	7
629	15:42:46	13.70	21
628	15:42:46	13.70	4
627	15:42:46	13.70	8
626	15:42:46	13.70	3
625	15:42:46	13.70	8
624	15:42:46	13.70	4
623	15:42:46	13.70	9
622	15:42:46	13.70	21
621	15:42:46	13.70	19
620	15:42:46	13.70	12
619	15:42:46	13.70	6
618	15:42:46	13.70	11
617	15:42:46	13.70	62
616	15:42:46	13.70	3
615	15:42:46	13.70	3
614	15:42:46	13.70	3
613	15:42:46	13.70	14
612	15:42:46	13.70	14
611	15:42:46	13.70	7
610	15:42:46	13.70	3
609	15:42:46	13.70	6
608	15:42:46	13.70	14
607	15:42:46	13.70	11
606	15:42:46	13.70	6
605	15:42:46	13.70	8
604	15:42:46	13.70	5
603	15:42:46	13.70	16
602	15:42:46	13.70	7
601	15:42:46	13.70	15
600	15:42:46	13.70	9
599	15:42:46	13.70	2
598	15:42:46	13.70	12
597	15:42:46	13.70	31
596	15:42:46	13.70	6
595	15:42:46	13.70	9
594	15:42:46	13.70	5
593	15:42:46	13.70	15
592	15:42:46	13.70	13
591	15:42:46	13.70	10
590	15:42:46	13.70	12
589	15:42:46	13.70	14
588	15:42:46	13.70	9
587	15:42:46	13.70	6
586	15:42:46	13.70	26
585	15:42:46	13.70	7
584	15:42:46	13.70	25
583	15:42:46	13.70	28
582	15:42:46	13.70	30
581	15:42:46	13.70	12
580	15:42:46	13.70	18
579	15:42:46	13.70	16
578	15:42:46	13.70	23
577	15:42:46	13.70	1
576	15:42:46	13.70	58
575	15:42:46	13.70	12
574	15:42:46	13.70	16
573	15:42:46	13.70	12
572	15:42:46	13.70	29
571	15:42:46	13.70	29
570	15:42:46	13.70	13
569	15:42:46	13.70	18
568	15:42:46	13.70	18
567	15:42:46	13.70	15
566	15:42:46	13.70	13
565	15:42:46	13.70	7
564	15:42:46	13.70	5
563	15:42:46	13.70	13
562	15:42:46	13.70	14
561	15:42:46	13.70	8
560	15:42:46	13.70	11
559	15:42:46	13.70	6
558	15:42:46	13.70	80
557	15:42:46	13.70	34
556	15:42:46	13.70	17
555	15:42:46	13.70	9
554	15:42:22	13.70	10
553	15:42:22	13.70	14
552	15:42:22	13.70	18
551	15:42:22	13.70	6
550	15:42:22	13.70	47
549	15:42:22	13.70	21
548	15:42:22	13.70	9
547	15:42:20	13.70	15
546	15:42:20	13.70	39
545	15:42:20	13.70	4
544	15:42:20	13.70	3
543	15:42:20	13.70	22
542	15:42:20	13.70	1
541	15:42:20	13.70	13
540	15:42:20	13.70	3
539	15:41:24	13.70	32
538	15:41:24	13.70	17
537	15:41:24	13.70	46
536	15:41:24	13.70	10
535	15:41:24	13.70	7
534	15:41:24	13.70	13
533	15:39:16	13.64	72
532	15:39:08	13.64	243
531	15:36:40	13.70	2
530	15:34:11	13.70	16
529	15:34:11	13.70	7
528	15:34:11	13.70	7
527	15:34:11	13.70	23
526	15:34:11	13.70	45
525	15:34:11	13.70	10
524	15:34:11	13.70	18
523	15:34:11	13.70	5
522	15:34:11	13.70	12
521	15:34:11	13.70	8
520	15:34:11	13.70	20
519	15:34:11	13.70	13
518	15:34:11	13.70	27
517	15:34:11	13.70	21
516	15:34:11	13.70	10
515	15:34:11	13.70	13
514	15:34:11	13.70	18
513	15:34:11	13.70	12
512	15:34:11	13.70	19
511	15:34:11	13.70	40
510	15:34:11	13.70	9
509	15:33:20	13.65	713
508	15:33:20	13.65	1250
507	15:33:20	13.65	265
506	15:33:20	13.65	40
505	15:31:48	13.64	200
504	15:31:01	13.62	1
503	15:31:01	13.62	589
502	15:31:01	13.64	500
501	15:31:01	13.65	200
500	15:31:01	13.65	3
499	15:31:01	13.65	100
498	15:31:01	13.66	3
497	15:31:01	13.70	22
496	15:31:01	13.71	40
495	15:26:45	13.70	28
494	15:26:45	13.71	9
493	15:26:45	13.72	2
492	15:26:45	13.73	2
491	15:26:45	13.73	36
490	15:24:23	13.73	143
489	15:24:23	13.73	21
488	15:24:23	13.73	14
487	15:24:23	13.73	45
486	15:24:23	13.73	3
485	15:24:23	13.73	2
484	15:23:40	13.86	200
483	15:23:13	13.76	261
482	15:23:13	13.76	1767
481	15:23:02	13.76	100
480	15:22:51	13.76	38
479	15:22:51	13.76	64
478	15:22:51	13.76	16
477	15:22:51	13.76	10
476	15:22:51	13.76	5
475	15:22:51	13.81	10
474	15:22:51	13.81	20
473	15:20:41	13.89	450
472	15:17:57	13.89	97
471	15:17:57	13.89	66
470	15:17:57	13.89	12
469	15:16:50	13.89	1
468	15:16:50	13.89	7
467	15:14:23	13.89	10
466	15:12:24	13.72	10
465	15:12:24	13.72	2
464	15:12:24	13.71	6
463	15:12:24	13.72	15
462	15:12:24	13.72	10
461	15:12:24	13.71	26
460	15:12:24	13.76	7
459	15:12:24	13.71	6
458	15:12:24	13.76	4
457	15:12:24	13.77	8
456	15:12:24	13.77	8
455	15:12:24	13.76	7
454	15:12:24	13.76	9
453	15:12:24	13.77	8
452	15:12:24	13.77	10
451	15:12:24	13.80	62
450	15:12:24	13.80	6
449	15:12:24	13.80	1
448	15:09:30	13.93	263
447	15:09:30	13.93	1
446	15:09:26	13.93	170
445	15:09:26	13.93	50
444	15:08:58	13.89	263
443	15:08:58	13.89	16
442	15:08:26	13.88	162
441	15:08:26	13.88	143
440	15:08:26	13.88	260
439	15:08:26	13.88	185
438	15:08:26	13.88	450
437	15:07:50	13.75	69
436	15:07:33	13.75	424
435	15:07:33	13.75	171
434	15:07:33	13.75	205
433	15:07:29	13.66	260
432	15:07:29	13.66	1166
431	15:07:27	13.75	141
430	15:07:27	13.70	252
429	15:07:27	13.70	800
428	15:07:27	13.70	200
427	15:07:27	13.75	400
426	15:07:27	13.75	141
425	15:07:27	13.75	400
424	15:07:27	13.75	1
423	15:07:27	13.76	100
422	15:07:27	13.80	260
421	15:07:27	13.80	110
420	15:07:27	13.80	499
419	15:07:14	13.80	1
418	15:07:14	13.80	500
417	15:07:14	13.80	485
416	15:07:14	13.81	1000
415	15:07:14	13.81	500
414	15:07:14	13.82	16
413	15:07:14	13.82	1
412	15:07:14	13.82	500
411	15:07:14	13.82	3
410	15:07:14	13.83	50
409	15:07:14	13.83	3
408	15:07:14	13.83	1
407	15:07:14	13.84	260
406	15:07:14	13.84	156
405	15:06:44	13.92	124
404	15:06:34	13.94	1000
403	15:00:52	13.92	1
402	14:59:30	13.92	30
401	14:58:12	13.92	25
400	14:51:28	13.99	129
399	14:51:28	13.98	290
398	14:51:28	13.98	260
397	14:51:28	13.96	51
396	14:51:28	13.96	200
395	14:45:44	13.92	90
394	14:41:52	13.92	2
393	14:41:52	13.92	171
392	14:41:35	13.92	94
391	14:41:35	13.92	259
390	14:41:35	13.92	1000
389	14:41:35	13.93	259
388	14:41:35	13.93	60
387	14:41:32	14.00	1
386	14:41:32	14.00	1
385	14:38:12	14.00	27
384	14:36:52	14.00	132
383	14:36:52	13.99	100
382	14:36:52	13.99	782
381	14:36:52	13.99	118
380	14:36:52	13.98	23
379	14:36:52	13.98	85
378	14:36:52	13.98	50
377	14:32:01	13.98	238
376	14:29:59	13.98	285
375	14:29:59	13.97	123
374	14:29:59	13.96	260
373	14:29:59	13.96	3
372	14:29:59	13.96	29
371	14:29:57	13.96	200
370	14:26:33	13.96	269
369	14:26:33	13.96	86
368	14:24:38	13.96	14
367	14:23:51	13.86	46
366	14:19:42	13.96	260
365	14:19:42	13.96	6
364	14:19:42	13.96	499
363	14:17:36	13.86	140
362	14:14:30	13.96	1
361	14:12:00	13.85	1
360	14:08:54	13.97	277
359	14:08:54	13.96	260
358	14:08:54	13.96	600
357	14:08:54	13.94	1
356	14:08:54	13.91	58
355	14:08:54	13.91	260
354	14:08:54	13.91	1
353	14:07:26	13.86	500
352	14:07:26	13.86	35
351	14:07:06	13.87	500
350	14:07:06	13.87	100
349	14:06:09	13.88	500
348	14:06:09	13.88	100
347	14:06:09	13.88	1
346	14:05:50	13.89	500
345	14:05:50	13.89	14
344	14:05:50	13.89	1
343	14:05:11	13.90	126
342	14:05:11	13.90	1
341	14:03:52	13.98	142
340	14:02:50	14.00	415
339	14:02:50	13.97	1
338	14:02:50	13.96	260
337	14:02:50	13.96	171
336	14:02:50	13.96	2
335	14:02:50	13.96	1
334	13:49:42	14.00	1605
333	13:49:42	14.00	20
332	13:49:42	14.00	1
331	13:49:42	14.00	107
330	13:49:42	13.98	50
329	13:49:42	13.98	100
328	13:49:42	13.98	47
327	13:49:42	13.97	70
326	13:48:36	13.97	132
325	13:48:18	13.97	58
324	13:48:18	13.97	42
323	13:45:53	13.97	100
322	13:45:26	13.97	20
321	13:45:13	13.92	500
320	13:44:51	13.93	88
319	13:44:51	13.93	96
318	13:44:51	13.98	53
317	13:44:51	13.96	100
316	13:44:51	13.95	1
315	13:44:51	13.95	140
314	13:44:51	13.95	150
313	13:44:51	13.94	2
312	13:44:51	13.93	54
311	13:44:51	13.93	86
310	13:44:51	13.92	14
309	13:44:38	13.92	10
308	13:44:38	13.92	10
307	13:44:38	13.92	51
306	13:44:38	13.90	1
305	13:44:38	13.89	48
304	13:43:47	13.89	2
303	13:41:14	13.89	149
302	13:41:14	13.88	1
301	13:33:04	13.89	70
300	13:33:04	13.89	44
299	13:33:04	13.89	137
298	13:33:04	13.88	15
297	13:33:04	13.88	261
296	13:33:04	13.88	250
295	13:28:34	13.83	23
294	13:28:34	13.83	50
293	13:27:08	13.85	380
292	13:27:08	13.85	181
291	13:27:08	13.86	3
290	13:27:08	13.86	25
289	13:27:08	13.87	1
288	13:26:54	13.92	1
287	13:26:54	13.92	4
286	13:26:49	13.92	211
285	13:23:13	13.90	27
284	13:23:13	13.90	1
283	13:23:13	13.90	6
282	13:23:13	13.90	1
281	13:09:47	13.91	1
280	13:05:51	13.86	15
279	13:02:20	13.87	99
278	13:02:20	13.87	10
277	13:02:20	13.87	3
276	13:02:00	13.90	27
275	12:47:43	13.96	208
274	12:47:43	13.96	149
273	12:47:43	13.96	43
272	12:45:33	13.96	7
271	12:44:18	13.93	18
270	12:44:18	13.93	183
269	12:44:18	13.93	187
268	12:43:58	13.93	100
267	12:42:22	13.82	32
266	12:42:22	13.82	1505
265	12:42:22	13.82	154
264	12:42:22	13.82	250
263	12:42:22	13.82	108
262	12:42:22	13.88	50
261	12:42:02	13.90	286
260	12:42:02	13.94	1
259	12:38:43	13.85	260
258	12:38:43	13.85	1
257	12:38:43	13.90	500
256	12:36:44	13.98	1
255	12:34:44	13.90	112
254	12:34:44	13.90	1359
253	12:34:36	13.90	150
252	12:34:11	13.88	500
251	12:34:06	13.88	500
250	12:33:36	13.81	543
249	12:33:36	13.83	250
248	12:33:36	13.83	50
247	12:33:36	13.85	149
246	12:33:36	13.86	258
245	12:33:36	13.86	250
244	12:33:35	13.87	133
243	12:33:35	13.87	8
242	12:33:35	13.87	10
241	12:33:34	13.94	172
240	12:33:33	14.00	160
239	12:33:33	14.00	840
238	12:33:13	14.00	1000
237	12:33:01	13.94	28
236	12:33:01	13.98	1
235	12:33:01	14.00	1
234	12:29:20	14.08	19
233	12:29:20	14.08	1
232	12:28:27	14.05	1000
231	12:26:27	14.12	92
230	12:26:24	14.11	100
229	12:24:47	14.11	8
228	12:24:19	14.10	27
227	12:24:18	14.10	555
226	12:24:02	14.09	36
225	12:23:32	14.09	470
224	12:23:32	14.09	30
223	12:23:16	14.06	171
222	12:23:16	14.06	87
221	12:23:10	14.06	100
220	12:23:01	14.05	32
219	12:22:57	14.06	1
218	12:22:06	13.80	20
217	12:21:51	13.93	1
216	12:21:51	13.93	72
215	12:20:58	14.00	123
214	12:20:58	14.03	30
213	12:20:58	14.05	17
212	12:20:58	14.05	30
211	12:19:35	14.06	250
210	12:19:35	14.06	10
209	12:19:35	14.07	40
208	12:18:52	14.07	1
207	12:18:52	14.07	14
206	12:16:30	14.07	71
205	12:15:03	14.36	252
204	12:15:03	14.36	1500
203	12:15:03	14.35	500
202	12:15:03	14.35	252
201	12:15:03	14.35	10
200	12:12:30	14.38	10
199	12:12:30	14.37	90
198	12:12:16	14.39	160
197	12:12:16	14.38	150
196	12:12:16	14.37	490
195	12:12:05	14.22	11
194	12:12:02	14.38	100
193	12:11:45	14.40	30
192	12:11:42	14.40	1
191	12:11:42	14.40	13
190	12:11:42	14.29	35
189	12:11:42	14.30	102
188	12:11:38	14.43	50
187	12:11:07	14.43	300
186	12:10:58	14.43	1035
185	12:10:55	14.42	117
184	12:10:55	14.40	771
183	12:10:55	14.40	20
182	12:10:55	14.40	200
181	12:10:55	14.40	9
180	12:10:55	14.40	1
179	12:10:48	14.37	100
178	12:10:48	14.30	204
177	12:10:48	14.30	187
176	12:10:48	14.31	145
175	12:10:48	14.31	6
174	12:10:48	14.30	150
173	12:10:48	14.30	6
172	12:10:48	14.30	100
171	12:10:48	14.26	200
170	12:10:48	14.26	179
169	12:10:48	14.25	200
168	12:10:42	14.24	740
167	12:10:42	14.22	362
166	12:10:42	14.22	50
165	12:10:42	14.20	20
164	12:10:42	14.20	150
163	12:10:42	14.20	750
162	12:10:42	14.20	1200
161	12:10:42	14.19	500
160	12:10:42	14.18	15
159	12:10:42	14.18	708
158	12:10:42	14.18	100
157	12:10:42	14.16	500
156	12:10:42	14.16	122
155	12:10:42	14.15	50
154	12:10:42	14.12	29
153	12:10:42	14.10	160
152	12:10:42	14.10	200
151	12:10:42	14.10	10
150	12:10:42	14.09	91
149	12:10:38	14.04	161
148	12:10:38	14.04	91
147	12:10:38	14.00	241
146	12:10:38	14.00	255
145	12:10:38	14.00	10
144	12:10:38	14.00	28
143	12:10:38	14.00	37
142	12:10:38	14.00	828
141	12:10:38	13.99	500
140	12:10:38	13.97	500
139	12:10:38	13.93	1997
138	12:10:38	13.92	1
137	12:10:38	13.91	500
136	12:10:38	13.91	10
135	12:10:38	13.90	1300
134	12:10:38	13.90	19
133	12:10:38	13.89	500
132	12:10:38	13.88	300
131	12:10:35	13.87	5
130	12:10:35	13.85	505
129	12:10:35	13.85	500
128	12:10:35	13.85	298
127	12:10:35	13.85	121
126	12:10:35	13.83	1
125	12:10:35	13.80	1166
124	12:10:33	13.78	117
123	12:10:33	13.49	1
122	12:10:33	13.76	163
121	12:10:33	13.76	118
120	12:10:33	13.76	1600
119	12:10:33	13.75	1
118	12:10:33	13.74	170
117	12:10:32	13.70	131
116	12:10:32	13.70	500
115	12:10:31	13.69	238
114	12:10:31	13.70	516
113	12:10:31	13.69	50
112	12:10:31	13.69	1
111	12:10:31	13.68	135
110	12:10:31	13.66	100
109	12:10:31	13.66	100
108	12:10:31	13.65	45
107	12:10:31	13.65	100
106	12:10:31	13.65	50
105	12:10:25	13.60	110
104	12:10:25	13.60	100
103	12:10:25	13.60	752
102	12:10:25	13.60	200
101	12:10:25	13.59	500
100	12:10:25	13.55	1334
99	12:10:25	13.54	709
98	12:10:23	13.54	610
97	12:10:23	13.54	670
96	12:10:23	13.53	920
95	12:10:23	13.50	390
94	12:08:07	13.50	7
93	12:07:40	13.49	1000
92	11:59:30	13.49	1
91	11:55:55	13.51	31
90	11:55:55	13.51	169
89	11:55:23	13.51	1
88	11:55:23	13.51	1
87	11:50:45	13.45	1
86	11:44:38	13.45	1000
85	11:44:38	13.45	47
84	11:41:32	13.45	30
83	11:32:10	13.45	107
82	11:32:10	13.48	43
81	11:31:51	13.52	1
80	11:31:51	13.52	36
79	11:26:17	13.52	60
78	11:23:09	13.48	3
77	11:23:09	13.48	27
76	11:23:08	13.52	20
75	11:20:22	13.48	27
74	11:17:02	13.48	973
73	11:17:02	13.48	27
72	11:16:16	13.49	1000
71	11:15:31	13.48	913
70	11:15:31	13.48	87
69	11:15:31	13.50	15
68	11:15:31	13.50	421
67	11:10:43	13.54	330
66	11:04:38	13.61	50
65	11:04:38	13.61	3
64	11:03:58	13.57	180
63	11:03:46	13.55	1
62	11:03:32	13.54	110
61	11:03:20	13.53	50
60	11:02:37	13.50	342
59	11:02:14	13.50	390
58	11:02:08	13.50	786
57	11:02:08	13.50	251
56	11:02:08	13.50	9
55	11:02:08	13.50	1
54	11:02:08	13.50	1
53	11:02:08	13.49	1
52	11:02:08	13.49	1
51	11:02:08	13.48	50
50	11:00:29	13.45	1
49	11:00:09	13.44	34
48	10:57:06	13.44	89
47	10:54:10	13.44	47
46	10:53:45	13.43	123
45	10:48:50	13.40	250
44	10:38:49	13.40	1500
43	10:31:43	13.43	15
42	10:25:00	13.38	50
41	10:20:29	13.43	52
40	10:20:29	13.40	48
39	10:20:29	13.37	125
38	10:20:29	13.37	350
37	10:14:52	13.37	200
36	10:14:52	13.37	1
35	10:14:52	13.37	1
34	10:13:46	13.38	14
33	10:13:46	13.38	43
32	10:13:46	13.38	180
31	10:10:17	13.40	305
30	10:06:46	13.38	78
29	10:03:23	13.38	105
28	10:03:13	13.38	230
27	09:59:31	13.43	10
26	09:56:21	13.38	300
25	09:55:15	13.38	1
24	09:55:15	13.38	4
23	09:53:10	13.38	43
22	09:53:10	13.39	1
21	09:31:51	13.47	1
20	09:31:51	13.47	37
19	09:28:43	13.47	12
18	09:27:37	13.47	28
17	09:27:05	13.47	1
16	09:00:04	13.38	1
15	09:00:00	13.38	15
14	09:00:00	13.38	5
13	09:00:00	13.38	5
12	09:00:00	13.38	253
11	09:00:00	13.38	6
10	09:00:00	13.38	14
9	09:00:00	13.38	5
8	09:00:00	13.38	14
7	09:00:00	13.38	16
6	09:00:00	13.38	1
5	09:00:00	13.38	6
4	09:00:00	13.38	22
3	09:00:00	13.38	8
2	09:00:00	13.38	7
1	09:00:00	13.38	19
0	09:00:00	13.38	3

Historia Transakcji spółki - PKP
Lp	Wolumen	Wartość	%
13.37	677	9,051.49	0.52 %
13.38	1448	19,374.24	1.12 %
13.39	1	13.39	0.00 %
13.40	2103	28,180.20	1.63 %
13.43	200	2,686.00	0.16 %
13.44	170	2,284.80	0.13 %
13.45	1186	15,951.70	0.92 %
13.47	79	1,064.13	0.06 %
13.48	2150	28,982.00	1.67 %
13.49	2004	27,033.96	1.56 %
13.50	2613	35,275.50	2.04 %
13.51	5404	73,008.04	4.22 %
13.52	117	1,581.84	0.09 %
13.53	1470	19,889.10	1.15 %
13.54	4210	57,003.40	3.29 %
13.55	1335	18,089.25	1.05 %
13.56	3032	41,113.92	2.38 %
13.57	1433	19,445.81	1.12 %
13.58	550	7,469.00	0.43 %
13.59	1001	13,603.59	0.79 %
13.60	6005	81,668.00	4.72 %
13.61	53	721.33	0.04 %
13.62	1500	20,430.00	1.18 %
13.63	548	7,469.24	0.43 %
13.64	1868	25,479.52	1.47 %
13.65	3582	48,894.30	2.83 %
13.66	2551	34,846.66	2.01 %
13.68	135	1,846.80	0.11 %
13.69	376	5,147.44	0.30 %
13.70	6717	92,022.90	5.32 %
13.71	87	1,192.77	0.07 %
13.72	39	535.08	0.03 %
13.73	266	3,652.18	0.21 %
13.74	170	2,335.80	0.13 %
13.75	1953	26,853.75	1.55 %
13.76	4439	61,080.64	3.53 %
13.77	34	468.18	0.03 %
13.78	479	6,600.62	0.38 %
13.79	264	3,640.56	0.21 %
13.80	3310	45,678.00	2.64 %
13.81	2073	28,628.13	1.65 %
13.82	2669	36,885.58	2.13 %
13.83	428	5,919.24	0.34 %
13.84	416	5,757.44	0.33 %
13.85	2396	33,184.60	1.92 %
13.86	1472	20,401.92	1.18 %
13.87	869	12,053.03	0.70 %
13.88	3678	51,050.64	2.95 %
13.89	2387	33,155.43	1.92 %
13.90	3916	54,432.40	3.15 %
13.91	830	11,545.30	0.67 %
13.92	2598	36,164.16	2.09 %
13.93	3685	51,332.05	2.97 %
13.94	1204	16,783.76	0.97 %
13.95	291	4,059.45	0.23 %
13.96	3679	51,358.84	2.97 %
13.97	1323	18,482.31	1.07 %
13.98	1625	22,717.50	1.31 %
13.99	1629	22,789.71	1.32 %
14.00	5832	81,648.00	4.72 %
14.03	30	420.90	0.02 %
14.04	252	3,538.08	0.20 %
14.05	1079	15,159.95	0.88 %
14.06	619	8,703.14	0.50 %
14.07	126	1,772.82	0.10 %
14.08	20	281.60	0.02 %
14.09	627	8,834.43	0.51 %
14.10	952	13,423.20	0.78 %
14.11	108	1,523.88	0.09 %
14.12	121	1,708.52	0.10 %
14.15	50	707.50	0.04 %
14.16	622	8,807.52	0.51 %
14.18	823	11,670.14	0.67 %
14.19	500	7,095.00	0.41 %
14.20	2120	30,104.00	1.74 %
14.22	423	6,015.06	0.35 %
14.24	740	10,537.60	0.61 %
14.25	200	2,850.00	0.16 %
14.26	379	5,404.54	0.31 %
14.29	35	500.15	0.03 %
14.30	749	10,710.70	0.62 %
14.31	151	2,160.81	0.12 %
14.35	762	10,934.70	0.63 %
14.36	1752	25,158.72	1.45 %
14.37	680	9,771.60	0.56 %
14.38	260	3,738.80	0.22 %
14.39	160	2,302.40	0.13 %
14.40	1045	15,048.00	0.87 %
14.42	117	1,687.14	0.10 %
14.43	1385	19,985.55	1.15 %
Razem:	125446	1730571.07	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	129799.2	-0.66%	17:09
WIG20	3528.9	-0.79%	17:09
WIG20 Fut	3499.0	-0.82%	17:04
WIG20USD	974.7	-0.69%	17:15
mWIG40	8955.9	-0.40%	17:09
sWIG80	31070.2	-0.04%	17:09

Notowania Świat
US500	7165.3	0.00%	18:36
Nasdaq100	27258.7	-0.16%	18:36
Nikkei	60537.4	+1.38%	8:45
DAX	24094.3	-0.14%	17:31
Ropa WTI	96.3	+1.98%	18:37
Złoto	4678.7	-0.82%	18:37

Notowania Waluty
EUR/PLN	4.24841	+0.17%	18:37
CHF/PLN	4.61351	+0.07%	18:37
USD/PLN	3.62193	+0.08%	18:37
EUR/USD	1.17297	+0.09%	18:37
GBP/USD	1.35516	+0.14%	18:37
USD/JPY	159.362	-0.04%	18:37

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
MDIENERGIA	1.18	45.68%
CAPITAL	3.22	23.85%
APSENERGY	3.80	18.01%
PCFGROUP	3.99	11.00%
NOCTILUCA	106.00	10.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
KPPD	19.30	-12.27%
HYDROTOR	14.60	-8.75%
POLIMEXMS	8.34	-6.76%
PROJPRZEM	16.55	-6.50%
Więcej ...
Rośnie:		144 Spółek
Bez zmian:		49 Spółek
Spada:		161 Spółek
Obrót:		1,748,668,154 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