Transakcje spółki PGMSA Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PGMSA (PMG)

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 - PMG
Lp	Czas	Kurs	Wolumen
2005	17:02:59	15.44	10
2004	17:02:59	15.44	152
2003	17:01:58	15.44	348
2002	17:00:13	15.44	163
2001	17:00:13	15.44	37
2000	17:00:13	15.44	1800
1999	17:00:00	15.44	200
1998	17:00:00	15.44	390
1997	17:00:00	15.44	300
1996	17:00:00	15.44	263
1995	17:00:00	15.44	190
1994	17:00:00	15.44	190
1993	17:00:00	15.44	200
1992	17:00:00	15.44	467
1991	16:49:42	15.44	1
1990	16:49:40	15.44	1618
1989	16:49:15	15.44	445
1988	16:49:15	15.44	450
1987	16:48:58	15.38	85
1986	16:48:57	15.38	5
1985	16:48:55	15.38	166
1984	16:48:54	15.38	1
1983	16:48:48	15.38	333
1982	16:48:27	15.36	439
1981	16:48:10	15.32	2200
1980	16:48:08	15.40	63
1979	16:48:08	15.40	70
1978	16:48:08	15.40	223
1977	16:48:08	15.38	487
1976	16:47:42	15.30	25
1975	16:47:25	15.38	5
1974	16:47:20	15.38	101
1973	16:47:20	15.36	99
1972	16:47:10	15.30	618
1971	16:46:46	15.30	660
1970	16:46:46	15.30	162
1969	16:46:30	15.36	586
1968	16:46:30	15.36	221
1967	16:46:29	15.36	105
1966	16:46:20	15.34	595
1965	16:46:20	15.34	212
1964	16:46:13	15.30	3
1963	16:46:01	15.34	176
1962	16:46:01	15.32	109
1961	16:46:01	15.30	165
1960	16:45:40	15.30	335
1959	16:45:40	15.30	599
1958	16:45:40	15.30	66
1957	16:45:39	15.30	1
1956	16:45:21	15.28	204
1955	16:45:03	15.28	1
1954	16:44:58	15.28	195
1953	16:44:46	15.24	180
1952	16:44:46	15.24	415
1951	16:44:42	15.24	5
1950	16:44:37	15.24	30
1949	16:44:37	15.24	470
1948	16:44:30	15.18	23
1947	16:44:01	15.18	1
1946	16:43:34	15.12	60
1945	16:43:34	15.12	50
1944	16:43:31	15.18	1
1943	16:43:04	15.24	50
1942	16:42:24	15.24	200
1941	16:41:51	15.30	3
1940	16:41:51	15.28	149
1939	16:41:50	15.28	178
1938	16:41:27	15.28	1
1937	16:40:54	15.28	1
1936	16:40:43	15.24	173
1935	16:40:04	15.24	1
1934	16:39:46	15.28	2
1933	16:39:40	15.28	317
1932	16:39:24	15.28	1
1931	16:39:06	15.24	499
1930	16:37:31	15.24	1
1929	16:37:01	15.22	1
1928	16:36:21	15.18	1
1927	16:35:51	15.16	1
1926	16:35:21	15.14	400
1925	16:35:09	15.22	1
1924	16:34:29	15.16	1
1923	16:34:25	15.16	2
1922	16:34:25	15.16	6
1921	16:34:24	15.16	11
1920	16:34:24	15.16	33
1919	16:34:22	15.16	102
1918	16:33:40	15.16	7
1917	16:33:35	15.04	5
1916	16:33:35	15.06	1
1915	16:33:35	15.08	1
1914	16:33:35	15.10	1
1913	16:33:35	15.12	1
1912	16:33:35	15.14	1
1911	16:32:23	15.18	100
1910	16:31:01	15.08	2
1909	16:31:00	15.08	4
1908	16:30:59	15.08	10
1907	16:30:59	15.08	30
1906	16:30:59	15.08	54
1905	16:30:40	15.06	94
1904	16:30:40	15.06	1550
1903	16:30:40	15.06	70
1902	16:30:40	15.08	255
1901	16:30:40	15.10	15
1900	16:30:40	15.10	16
1899	16:30:11	15.14	100
1898	16:29:15	15.10	6
1897	16:29:15	15.12	2
1896	16:28:54	15.12	357
1895	16:28:43	15.30	165
1894	16:28:38	15.12	350
1893	16:28:25	15.16	55
1892	16:27:41	15.16	80
1891	16:27:08	15.32	105
1890	16:27:08	15.30	70
1889	16:27:08	15.30	82
1888	16:27:08	15.26	155
1887	16:27:08	15.24	255
1886	16:27:08	15.22	533
1885	16:27:03	15.22	7
1884	16:26:20	15.24	3
1883	16:26:20	15.24	70
1882	16:25:59	15.12	65
1881	16:25:59	15.12	1
1880	16:25:59	15.12	1
1879	16:25:59	15.20	35
1878	16:25:59	15.20	23
1877	16:25:59	15.20	160
1876	16:25:59	15.22	15
1875	16:24:43	15.20	1
1874	16:24:29	15.20	339
1873	16:23:11	15.20	361
1872	16:23:11	15.20	100
1871	16:23:11	15.20	39
1870	16:23:11	15.14	1
1869	16:23:08	15.18	378
1868	16:22:44	15.18	122
1867	16:21:26	15.20	181
1866	16:21:26	15.18	359
1865	16:20:36	15.10	83
1864	16:20:36	15.14	1
1863	16:17:50	15.10	45
1862	16:17:50	15.10	40
1861	16:15:36	15.10	30
1860	16:13:34	15.16	1000
1859	16:13:31	15.14	400
1858	16:13:13	15.16	173
1857	16:12:03	15.16	8
1856	16:10:38	15.14	1
1855	16:10:17	15.04	79
1854	16:10:17	15.10	70
1853	16:10:17	15.14	25
1852	16:09:48	15.16	32
1851	16:08:49	15.16	255
1850	16:08:49	15.16	60
1849	16:08:00	15.16	16
1848	16:08:00	15.18	1
1847	16:07:56	15.20	30
1846	16:05:30	15.14	7
1845	16:05:04	15.14	10
1844	16:04:45	15.20	9
1843	16:02:13	15.20	1
1842	16:02:03	15.20	110
1841	16:00:53	15.14	5
1840	15:58:18	15.20	10
1839	15:57:57	15.14	2
1838	15:54:18	15.20	31
1837	15:54:18	15.20	19
1836	15:53:48	15.20	20
1835	15:53:28	15.20	73
1834	15:51:28	15.14	20
1833	15:51:12	15.12	112
1832	15:51:05	15.12	1
1831	15:51:01	15.12	100
1830	15:50:14	15.20	3
1829	15:48:39	15.20	1
1828	15:48:26	15.20	200
1827	15:47:07	15.20	2
1826	15:45:36	14.98	2361
1825	15:45:36	15.00	1413
1824	15:45:36	15.00	200
1823	15:45:36	15.10	26
1822	15:45:34	15.10	152
1821	15:45:31	15.10	1
1820	15:45:31	15.10	25
1819	15:45:14	14.92	100
1818	15:45:09	14.92	2
1817	15:44:32	14.92	1372
1816	15:44:32	15.00	100
1815	15:44:32	15.00	4028
1814	15:43:40	15.00	2
1813	15:43:26	15.00	1970
1812	15:43:26	15.00	5
1811	15:43:26	15.00	150
1810	15:43:26	15.00	135
1809	15:43:26	15.00	250
1808	15:43:26	15.00	8
1807	15:43:26	15.00	70
1806	15:43:26	15.00	71
1805	15:43:26	15.00	500
1804	15:43:26	15.02	214
1803	15:43:26	15.02	2
1802	15:43:26	15.02	84
1801	15:43:19	15.02	16
1800	15:43:12	15.02	20
1799	15:43:11	15.02	85
1798	15:43:10	15.04	1
1797	15:43:09	15.04	3
1796	15:43:08	15.04	12
1795	15:43:07	15.04	20
1794	15:43:06	15.04	80
1793	15:43:01	15.10	55
1792	15:43:01	15.12	337
1791	15:40:22	15.12	8
1790	15:39:02	15.10	15
1789	15:39:02	15.10	70
1788	15:39:02	15.10	85
1787	15:39:02	15.10	146
1786	15:39:02	15.20	92
1785	15:38:41	15.28	1
1784	15:38:41	15.24	6
1783	15:38:21	15.24	65
1782	15:38:19	15.20	98
1781	15:34:57	15.24	4
1780	15:33:42	15.24	1
1779	15:31:12	15.12	46
1778	15:26:55	15.24	4
1777	15:26:41	15.24	20
1776	15:22:57	15.30	4
1775	15:22:18	15.30	26
1774	15:21:17	15.30	22
1773	15:17:59	15.12	6
1772	15:17:18	15.12	31
1771	15:17:13	15.30	111
1770	15:17:13	15.20	5
1769	15:17:06	15.20	139
1768	15:16:09	15.20	333
1767	15:09:50	15.34	233
1766	15:08:56	15.32	100
1765	15:07:06	15.22	200
1764	15:06:59	15.20	102
1763	15:06:59	15.20	947
1762	15:06:56	15.22	28
1761	15:06:46	15.22	33
1760	15:06:46	15.22	81
1759	15:06:45	15.32	369
1758	15:06:39	15.22	4
1757	15:06:21	15.22	67
1756	15:05:45	15.22	20
1755	15:05:43	15.38	160
1754	15:05:40	15.22	100
1753	15:05:17	15.36	10
1752	15:04:51	15.36	2
1751	15:04:38	15.36	12
1750	15:03:34	15.36	3
1749	15:03:30	15.36	23
1748	15:03:30	15.36	4
1747	15:02:28	15.36	13
1746	15:02:04	15.24	1
1745	15:02:03	15.24	2
1744	15:02:03	15.24	7
1743	14:59:12	15.38	77
1742	14:58:29	15.38	20
1741	14:58:23	15.26	5
1740	14:50:11	15.38	200
1739	14:49:54	15.38	20
1738	14:47:23	15.38	237
1737	14:47:03	15.38	268
1736	14:47:03	15.38	680
1735	14:47:03	15.36	219
1734	14:46:47	15.36	28
1733	14:44:04	15.36	100
1732	14:43:34	15.26	2
1731	14:41:51	15.36	1
1730	14:41:50	15.36	3
1729	14:41:50	15.36	7
1728	14:41:49	15.36	16
1727	14:41:49	15.36	31
1726	14:41:49	15.36	75
1725	14:41:49	15.36	334
1724	14:41:40	15.38	100
1723	14:41:08	15.38	220
1722	14:41:08	15.38	700
1721	14:41:08	15.38	237
1720	14:41:08	15.34	43
1719	14:40:34	15.34	1
1718	14:40:19	15.34	6
1717	14:37:37	15.36	10
1716	14:36:30	15.36	259
1715	14:30:44	15.20	50
1714	14:27:26	15.18	9
1713	14:26:26	15.10	9
1712	14:26:26	15.12	55
1711	14:26:26	15.14	18
1710	14:26:26	15.20	196
1709	14:25:17	15.36	25
1708	14:23:11	15.38	144
1707	14:23:11	15.38	3188
1706	14:23:11	15.34	100
1705	14:23:11	15.32	100
1704	14:23:11	15.28	1000
1703	14:23:11	15.26	50
1702	14:23:11	15.24	1346
1701	14:23:11	15.22	250
1700	14:23:11	15.20	250
1699	14:23:11	15.16	250
1698	14:23:11	15.14	50
1697	14:23:11	15.12	150
1696	14:23:11	15.12	322
1695	14:23:06	15.12	5
1694	14:21:04	15.12	112
1693	14:19:48	15.12	59
1692	14:18:35	15.12	70
1691	14:18:14	14.92	87
1690	14:18:14	14.92	63
1689	14:17:16	14.92	49
1688	14:17:15	14.92	190
1687	14:15:49	14.92	50
1686	14:15:12	14.90	647
1685	14:15:12	14.90	1962
1684	14:15:12	14.90	1
1683	14:15:12	14.92	500
1682	14:15:12	14.92	25
1681	14:15:12	15.00	1200
1680	14:15:12	15.00	50
1679	14:15:12	15.00	1000
1678	14:15:12	15.00	2000
1677	14:15:12	15.00	174
1676	14:15:12	15.00	392
1675	14:15:12	15.02	2
1674	14:15:12	15.02	144
1673	14:15:12	15.02	500
1672	14:15:12	15.06	70
1671	14:14:27	15.04	90
1670	14:11:23	15.00	108
1669	14:11:23	15.00	20
1668	14:11:23	15.00	78
1667	14:11:23	15.00	100
1666	14:11:23	15.00	6
1665	14:11:23	15.00	10
1664	14:11:23	15.00	150
1663	14:11:23	15.00	170
1662	14:11:23	15.00	63
1661	14:11:14	15.00	37
1660	14:11:14	15.00	6
1659	14:10:41	15.02	37
1658	14:10:41	15.02	200
1657	14:10:41	15.02	806
1656	14:10:06	15.02	630
1655	14:10:02	15.02	541
1654	14:10:02	15.02	251
1653	14:10:02	15.04	522
1652	14:10:02	15.04	10
1651	14:10:02	15.04	25
1650	14:10:02	15.04	2
1649	14:10:02	15.06	190
1648	14:09:36	15.06	50
1647	14:09:36	15.08	50
1646	14:08:51	15.10	23
1645	14:07:47	15.10	70
1644	14:07:37	15.10	7
1643	14:05:08	15.08	7
1642	14:04:37	15.26	31
1641	14:04:18	15.08	300
1640	14:03:24	15.26	1
1639	14:03:24	15.20	7
1638	14:02:39	15.08	55
1637	14:02:39	15.08	34
1636	14:02:39	15.08	20
1635	14:02:39	15.08	4
1634	14:01:40	15.08	96
1633	14:01:40	15.10	70
1632	14:01:40	15.10	167
1631	14:01:36	15.10	833
1630	14:01:36	15.10	700
1629	14:01:36	15.10	10
1628	14:01:36	15.10	374
1627	14:01:36	15.10	583
1626	14:01:00	15.12	333
1625	14:00:55	15.12	300
1624	14:00:41	15.12	2
1623	14:00:41	15.14	660
1622	13:59:54	15.10	4
1621	13:59:54	15.12	7
1620	13:59:51	15.14	261
1619	13:59:35	15.22	70
1618	13:58:59	15.24	85
1617	13:58:59	15.12	787
1616	13:58:59	15.14	13
1615	13:58:46	15.14	46
1614	13:58:46	15.14	14
1613	13:58:46	15.16	25
1612	13:56:48	15.14	2
1611	13:55:36	15.14	100
1610	13:54:51	15.12	13
1609	13:54:51	15.16	100
1608	13:54:51	15.18	37
1607	13:54:51	15.20	500
1606	13:52:59	15.22	100
1605	13:52:07	15.22	113
1604	13:51:49	15.22	13
1603	13:49:20	15.32	1
1602	13:48:32	15.22	2
1601	13:47:55	15.30	1
1600	13:47:43	15.22	250
1599	13:46:40	15.22	62
1598	13:44:24	15.34	1
1597	13:43:23	15.32	20
1596	13:41:52	15.28	2
1595	13:41:46	15.18	28
1594	13:39:57	15.18	100
1593	13:38:15	15.12	5
1592	13:35:49	15.12	235
1591	13:35:24	15.12	15
1590	13:35:04	15.36	1
1589	13:34:04	15.36	1
1588	13:32:06	15.10	203
1587	13:32:06	15.12	15
1586	13:32:06	15.12	3
1585	13:32:06	15.16	10
1584	13:32:06	15.20	3
1583	13:32:06	15.20	405
1582	13:32:06	15.22	50
1581	13:32:06	15.22	311
1580	13:30:40	15.36	339
1579	13:30:40	15.22	198
1578	13:28:56	15.22	372
1577	13:28:34	15.24	52
1576	13:28:34	15.24	287
1575	13:28:23	15.24	20
1574	13:26:20	15.22	298
1573	13:26:20	15.24	483
1572	13:26:20	15.28	1
1571	13:24:43	15.38	5
1570	13:19:51	15.22	1110
1569	13:19:51	15.24	200
1568	13:19:51	15.26	50
1567	13:19:51	15.26	1
1566	13:19:51	15.28	1
1565	13:19:51	15.30	198
1564	13:17:54	15.40	50
1563	13:17:40	15.30	2
1562	13:17:08	15.40	98
1561	13:17:08	15.30	40
1560	13:15:18	15.30	39
1559	13:14:36	15.34	10
1558	13:13:26	15.38	50
1557	13:12:52	15.26	16
1556	13:12:48	15.26	146
1555	13:12:48	15.28	1
1554	13:12:48	15.30	1
1553	13:11:09	15.26	4
1552	13:10:02	15.22	220
1551	13:10:02	15.24	9
1550	13:10:02	15.26	3
1549	13:10:02	15.30	280
1548	13:10:02	15.30	109
1547	13:10:02	15.30	378
1546	13:10:02	15.32	1
1545	13:07:45	15.40	325
1544	13:06:55	15.34	35
1543	13:06:55	15.34	203
1542	13:06:16	15.34	10
1541	13:06:05	15.34	444
1540	13:05:52	15.34	461
1539	13:05:11	15.34	418
1538	13:05:11	15.38	83
1537	13:04:47	15.38	17
1536	13:03:19	15.40	10
1535	13:02:48	15.40	100
1534	13:02:02	15.34	286
1533	13:02:02	15.36	714
1532	13:01:05	15.40	2
1531	13:00:43	15.36	6
1530	13:00:43	15.38	1
1529	12:59:40	15.40	1
1528	12:59:39	15.40	1
1527	12:59:36	15.40	1
1526	12:59:35	15.40	1
1525	12:59:33	15.40	1
1524	12:59:31	15.40	1
1523	12:59:06	15.40	1
1522	12:58:06	15.36	180
1521	12:52:01	15.34	178
1520	12:52:01	15.38	22
1519	12:51:07	15.40	58
1518	12:51:03	15.38	4
1517	12:51:02	15.38	24
1516	12:51:02	15.38	156
1515	12:47:47	15.38	30
1514	12:44:55	15.38	75
1513	12:44:53	15.38	7
1512	12:44:11	15.38	70
1511	12:42:10	15.38	22
1510	12:41:58	15.40	27
1509	12:40:06	15.40	123
1508	12:39:02	15.50	300
1507	12:35:39	15.50	20
1506	12:33:07	15.38	4
1505	12:33:07	15.42	1
1504	12:33:07	15.42	1
1503	12:28:41	15.38	136
1502	12:28:41	15.40	388
1501	12:28:41	15.42	110
1500	12:27:29	15.42	82
1499	12:27:15	15.66	1
1498	12:27:09	15.42	18
1497	12:26:56	15.42	2
1496	12:25:01	15.42	140
1495	12:25:00	15.40	79
1494	12:25:00	15.50	84
1493	12:24:48	15.50	31
1492	12:24:48	15.48	1
1491	12:23:45	15.40	33
1490	12:23:45	15.40	270
1489	12:23:45	15.46	1
1488	12:23:45	15.46	96
1487	12:23:45	15.48	100
1486	12:23:21	15.50	100
1485	12:23:21	15.50	50
1484	12:23:21	15.50	45
1483	12:23:20	15.50	31
1482	12:22:13	15.54	1
1481	12:22:13	15.54	150
1480	12:15:59	15.66	60
1479	12:14:00	15.66	3
1478	12:09:26	15.66	10
1477	12:08:35	15.50	424
1476	12:08:35	15.50	100
1475	12:08:35	15.50	184
1474	12:08:35	15.52	348
1473	12:08:20	15.50	119
1472	12:08:20	15.52	100
1471	12:08:20	15.62	3
1470	12:08:20	15.64	11
1469	12:08:02	15.68	163
1468	12:07:02	15.64	40
1467	12:06:38	15.70	191
1466	12:06:35	15.70	9
1465	12:06:35	15.68	49
1464	12:06:30	15.68	100
1463	12:06:29	15.68	35
1462	12:06:23	15.68	140
1461	12:06:18	15.68	100
1460	12:06:15	15.68	576
1459	12:06:15	15.68	424
1458	12:05:51	15.68	200
1457	12:05:32	15.64	49
1456	12:04:56	15.66	51
1455	12:04:54	15.66	2150
1454	12:04:54	15.66	300
1453	12:04:54	15.66	499
1452	12:04:35	15.66	1
1451	12:04:30	15.64	500
1450	12:03:53	15.62	100
1449	12:03:39	15.62	297
1448	12:01:00	15.54	10
1447	12:00:45	15.54	180
1446	12:00:45	15.54	252
1445	12:00:37	15.54	200
1444	12:00:32	15.54	1
1443	12:00:20	15.50	48
1442	11:59:38	15.50	19
1441	11:58:52	15.54	35
1440	11:55:25	15.54	7
1439	11:53:35	15.50	130
1438	11:53:35	15.52	10
1437	11:52:05	15.52	100
1436	11:51:18	15.54	73
1435	11:51:16	15.52	220
1434	11:50:56	15.58	146
1433	11:50:51	15.58	50
1432	11:50:51	15.58	134
1431	11:50:19	15.58	443
1430	11:50:19	15.58	1
1429	11:49:45	15.52	30
1428	11:49:45	15.54	175
1427	11:49:20	15.58	2
1426	11:48:33	15.54	25
1425	11:47:27	15.52	32
1424	11:46:44	15.52	100
1423	11:46:13	15.52	8
1422	11:46:10	15.60	100
1421	11:45:34	15.48	88
1420	11:44:46	15.60	92
1419	11:42:50	15.66	12
1418	11:42:36	15.66	50
1417	11:42:28	15.66	1
1416	11:41:40	15.68	924
1415	11:41:40	15.66	100
1414	11:41:40	15.66	349
1413	11:41:40	15.58	100
1412	11:41:40	15.56	300
1411	11:41:40	15.54	227
1410	11:38:29	15.66	151
1409	11:38:29	15.64	1146
1408	11:38:29	15.64	150
1407	11:38:29	15.56	100
1406	11:38:29	15.56	300
1405	11:38:29	15.56	303
1404	11:37:21	15.42	20
1403	11:36:00	15.48	7
1402	11:35:53	15.60	811
1401	11:35:53	15.58	500
1400	11:35:53	15.52	100
1399	11:35:53	15.52	149
1398	11:34:49	15.52	251
1397	11:34:49	15.50	255
1396	11:34:49	15.50	5
1395	11:34:05	15.48	50
1394	11:34:05	15.48	1992
1393	11:34:01	15.48	2
1392	11:33:57	15.48	5
1391	11:32:55	15.48	1
1390	11:32:55	15.46	12
1389	11:32:45	15.40	613
1388	11:32:26	15.36	21
1387	11:32:26	15.34	96
1386	11:32:17	15.34	4
1385	11:32:17	15.34	251
1384	11:32:16	15.34	35
1383	11:32:12	15.34	1000
1382	11:31:56	15.34	10
1381	11:31:33	15.34	50
1380	11:31:20	15.34	10
1379	11:30:50	15.34	15
1378	11:30:29	15.24	21
1377	11:30:11	15.34	2
1376	11:29:48	15.34	10
1375	11:29:11	15.24	5
1374	11:28:19	15.34	19
1373	11:26:09	15.32	2
1372	11:25:48	15.34	2
1371	11:25:48	15.24	3
1370	11:25:37	15.24	500
1369	11:25:34	15.20	1
1368	11:25:34	15.22	1
1367	11:25:20	15.24	197
1366	11:25:17	15.24	115
1365	11:25:14	15.22	1
1364	11:25:14	15.24	19
1363	11:25:10	15.24	3
1362	11:25:06	15.24	1000
1361	11:25:01	15.22	460
1360	11:24:31	15.20	20
1359	11:24:18	15.22	15
1358	11:24:08	15.20	277
1357	11:24:06	15.12	3
1356	11:23:31	15.20	1
1355	11:23:17	15.12	62
1354	11:23:17	15.14	100
1353	11:23:17	15.16	17
1352	11:22:44	15.10	18
1351	11:22:44	15.12	1
1350	11:22:44	15.14	1
1349	11:22:33	15.20	1
1348	11:22:27	15.20	1
1347	11:22:20	15.20	20
1346	11:22:07	15.24	40
1345	11:22:07	15.20	100
1344	11:22:07	15.20	160
1343	11:21:35	15.10	192
1342	11:21:35	15.10	1000
1341	11:21:35	15.12	500
1340	11:21:35	15.12	21
1339	11:21:35	15.14	20
1338	11:20:58	15.12	261
1337	11:20:58	15.20	1000
1336	11:20:58	15.20	12
1335	11:20:58	15.20	100
1334	11:20:58	15.20	27
1333	11:20:58	15.22	500
1332	11:20:53	15.24	1113
1331	11:20:53	15.26	10
1330	11:20:31	15.32	25
1329	11:20:31	15.30	25
1328	11:20:16	15.24	1
1327	11:20:13	15.30	25
1326	11:20:13	15.30	975
1325	11:19:34	15.22	1
1324	11:19:12	15.30	10
1323	11:18:44	15.30	250
1322	11:18:44	15.30	120
1321	11:18:20	15.34	86
1320	11:18:07	15.30	80
1319	11:17:35	15.30	300
1318	11:17:34	15.30	200
1317	11:17:16	15.20	93
1316	11:17:16	15.20	1
1315	11:17:16	15.20	20
1314	11:17:16	15.20	1
1313	11:17:16	15.20	28
1312	11:17:15	15.20	14
1311	11:17:11	15.20	481
1310	11:16:57	15.20	124
1309	11:16:57	15.22	1
1308	11:16:57	15.22	1
1307	11:16:57	15.24	1
1306	11:16:57	15.24	1
1305	11:16:57	15.24	1
1304	11:16:42	15.32	100
1303	11:16:20	15.32	100
1302	11:16:06	15.34	93
1301	11:15:57	15.22	108
1300	11:15:57	15.26	1
1299	11:15:53	15.20	40
1298	11:15:52	15.20	49
1297	11:15:52	15.24	1
1296	11:15:51	15.20	64
1295	11:15:51	15.22	4
1294	11:14:54	15.24	81
1293	11:14:54	15.28	200
1292	11:14:54	15.28	2000
1291	11:14:54	15.30	1162
1290	11:14:54	15.30	50
1289	11:14:54	15.30	116
1288	11:14:54	15.30	10
1287	11:14:54	15.32	400
1286	11:14:54	15.38	1
1285	11:14:54	15.40	1
1284	11:14:33	15.46	500
1283	11:14:19	15.42	239
1282	11:14:11	15.42	261
1281	11:14:11	15.42	1
1280	11:14:11	15.44	37
1279	11:14:11	15.44	1
1278	11:14:03	15.46	337
1277	11:14:03	15.48	50
1276	11:12:53	15.46	50
1275	11:12:19	15.46	10
1274	11:12:19	15.52	60
1273	11:11:44	15.52	7
1272	11:11:42	15.52	1
1271	11:11:34	15.52	65
1270	11:11:28	15.52	17
1269	11:11:28	15.54	13
1268	11:11:18	15.68	1
1267	11:11:11	15.54	140
1266	11:11:11	15.56	110
1265	11:10:41	15.56	100
1264	11:10:25	15.58	312
1263	11:09:43	15.68	40
1262	11:08:45	15.58	90
1261	11:08:44	15.68	50
1260	11:08:32	15.56	30
1259	11:07:58	15.70	35
1258	11:07:29	15.70	39
1257	11:07:29	15.70	53
1256	11:07:29	15.64	1000
1255	11:07:26	15.54	130
1254	11:07:17	15.54	7
1253	11:07:08	15.54	97
1252	11:06:49	15.56	302
1251	11:06:36	15.54	113
1250	11:06:36	15.62	137
1249	11:06:28	15.70	130
1248	11:05:57	15.62	46
1247	11:05:20	15.70	16
1246	11:05:06	15.62	100
1245	11:04:55	15.62	34
1244	11:02:52	15.62	6
1243	11:02:06	15.62	41
1242	11:01:19	15.62	17
1241	11:01:12	15.70	284
1240	11:00:56	15.70	221
1239	11:00:05	15.70	179
1238	10:59:50	15.74	3
1237	10:59:50	15.70	11
1236	10:59:48	15.70	242
1235	10:59:48	15.70	1
1234	10:59:48	15.70	2
1233	10:59:48	15.70	2
1232	10:59:48	15.70	1
1231	10:59:48	15.70	1
1230	10:59:48	15.70	1
1229	10:59:13	15.62	119
1228	10:56:44	15.60	295
1227	10:56:30	15.76	6
1226	10:55:39	15.66	100
1225	10:55:26	15.76	134
1224	10:55:26	15.76	150
1223	10:55:26	15.74	16
1222	10:55:26	15.72	110
1221	10:55:26	15.60	100
1220	10:55:05	15.70	8
1219	10:55:05	15.70	90
1218	10:55:05	15.68	292
1217	10:54:22	15.60	330
1216	10:54:22	15.60	103
1215	10:54:22	15.58	500
1214	10:54:22	15.50	65
1213	10:54:11	15.40	880
1212	10:54:11	15.42	120
1211	10:53:28	15.40	135
1210	10:53:28	15.42	25
1209	10:53:28	15.44	20
1208	10:53:17	15.50	53
1207	10:53:00	15.50	500
1206	10:52:56	15.50	1
1205	10:52:55	15.50	81
1204	10:52:55	15.48	58
1203	10:52:44	15.48	42
1202	10:52:44	15.48	394
1201	10:52:44	15.48	64
1200	10:52:42	15.48	46
1199	10:52:27	15.48	34
1198	10:52:27	15.34	31
1197	10:52:18	15.34	37
1196	10:52:18	15.32	5
1195	10:52:08	15.32	356
1194	10:52:00	15.34	328
1193	10:52:00	15.34	2
1192	10:52:00	15.36	2
1191	10:51:38	15.48	100
1190	10:51:17	15.34	2
1189	10:50:53	15.28	394
1188	10:50:53	15.30	10
1187	10:50:53	15.30	96
1186	10:50:53	15.30	4
1185	10:50:53	15.32	25
1184	10:50:53	15.34	1
1183	10:50:53	15.36	1
1182	10:50:27	15.58	12
1181	10:50:24	15.40	1166
1180	10:50:24	15.40	25
1179	10:50:24	15.40	35
1178	10:50:24	15.42	500
1177	10:50:24	15.42	90
1176	10:50:24	15.44	3
1175	10:50:24	15.46	279
1174	10:50:24	15.48	1
1173	10:50:24	15.50	1
1172	10:50:13	15.48	73
1171	10:50:12	15.48	1
1170	10:50:05	15.46	47
1169	10:50:05	15.46	170
1168	10:50:05	15.52	293
1167	10:49:58	15.60	97
1166	10:49:53	15.60	3
1165	10:49:51	15.60	100
1164	10:49:23	15.46	152
1163	10:49:23	15.48	468
1162	10:49:23	15.48	15
1161	10:49:23	15.48	80
1160	10:49:23	15.50	3
1159	10:49:23	15.50	417
1158	10:49:23	15.50	581
1157	10:49:23	15.50	100
1156	10:49:23	15.52	1247
1155	10:49:23	15.52	400
1154	10:49:23	15.58	18
1153	10:49:23	15.60	281
1152	10:49:18	15.74	80
1151	10:49:07	15.58	35
1150	10:49:06	15.58	100
1149	10:49:04	15.60	307
1148	10:49:04	15.60	2
1147	10:49:04	15.62	2
1146	10:48:53	15.58	293
1145	10:48:53	15.60	39
1144	10:48:53	15.62	200
1143	10:48:53	15.64	2
1142	10:48:53	15.66	2
1141	10:48:46	15.68	63
1140	10:48:46	15.68	317
1139	10:47:55	15.78	50
1138	10:45:34	15.60	587
1137	10:45:34	15.62	473
1136	10:45:34	15.64	2
1135	10:45:34	15.66	2
1134	10:45:34	15.66	276
1133	10:44:35	15.60	1459
1132	10:44:35	15.62	2000
1131	10:44:35	15.62	299
1130	10:44:02	15.88	12
1129	10:43:40	15.62	15
1128	10:43:35	15.60	29
1127	10:43:35	15.60	300
1126	10:43:35	15.60	50
1125	10:43:35	15.60	984
1124	10:43:35	15.66	1120
1123	10:43:35	15.68	15
1122	10:43:35	15.68	727
1121	10:43:35	15.70	335
1120	10:43:35	15.72	2
1119	10:43:35	15.72	2
1118	10:43:35	15.80	40
1117	10:42:05	15.90	194
1116	10:42:05	15.84	6
1115	10:41:59	15.84	994
1114	10:41:53	15.84	2
1113	10:41:47	15.88	593
1112	10:39:56	15.88	48
1111	10:39:40	15.88	82
1110	10:39:40	15.84	23
1109	10:39:37	15.74	4
1108	10:39:23	15.72	30
1107	10:39:13	15.84	2
1106	10:37:53	15.84	275
1105	10:37:53	15.84	300
1104	10:37:53	15.82	282
1103	10:37:53	15.72	82
1102	10:37:52	15.72	267
1101	10:37:38	15.72	42
1100	10:36:50	15.70	65
1099	10:36:50	15.70	72
1098	10:36:50	15.70	191
1097	10:36:41	15.70	1
1096	10:36:23	15.70	90
1095	10:36:12	15.86	7
1094	10:36:07	15.86	100
1093	10:36:07	15.70	1
1092	10:35:48	15.86	50
1091	10:35:28	15.86	1
1090	10:35:17	15.70	1
1089	10:35:05	15.70	10
1088	10:35:05	15.80	180
1087	10:34:33	15.80	220
1086	10:34:22	15.78	339
1085	10:34:22	15.78	2661
1084	10:34:19	15.80	500
1083	10:34:16	15.80	1
1082	10:33:57	15.78	17
1081	10:33:38	15.78	2
1080	10:33:36	15.78	50
1079	10:32:46	15.68	550
1078	10:32:37	15.68	64
1077	10:32:37	15.68	659
1076	10:32:37	15.68	275
1075	10:32:37	15.68	1726
1074	10:32:37	15.72	10
1073	10:32:32	15.78	60
1072	10:32:19	15.80	953
1071	10:32:19	15.78	500
1070	10:32:19	15.78	1973
1069	10:32:12	15.78	2
1068	10:32:11	15.78	2000
1067	10:32:11	15.78	200
1066	10:32:11	15.78	825
1065	10:31:44	15.78	65
1064	10:31:32	15.80	100
1063	10:31:31	15.80	298
1062	10:31:31	15.80	1296
1061	10:31:31	15.80	190
1060	10:31:31	15.80	100
1059	10:31:31	15.80	140
1058	10:31:31	15.80	20
1057	10:31:31	15.80	2200
1056	10:31:31	15.82	1
1055	10:31:31	15.82	500
1054	10:31:31	15.82	282
1053	10:31:31	15.88	34
1052	10:31:31	15.90	100
1051	10:31:31	15.90	65
1050	10:31:22	15.92	5
1049	10:30:57	16.00	871
1048	10:30:54	16.00	129
1047	10:30:45	16.02	88
1046	10:30:06	16.16	100
1045	10:29:54	16.16	160
1044	10:28:42	16.16	1
1043	10:28:11	16.02	71
1042	10:28:11	16.18	8
1041	10:28:07	16.18	6
1040	10:28:07	16.18	280
1039	10:27:29	16.18	27
1038	10:26:46	16.18	1
1037	10:26:01	16.00	10
1036	10:25:05	16.14	29
1035	10:25:05	16.02	3
1034	10:25:05	16.02	30
1033	10:23:46	16.02	3
1032	10:23:38	16.02	5
1031	10:23:32	16.02	100
1030	10:23:13	16.02	31
1029	10:22:20	16.02	34
1028	10:22:16	16.02	100
1027	10:22:16	16.02	34
1026	10:22:15	16.02	355
1025	10:22:11	16.02	285
1024	10:22:11	16.00	515
1023	10:22:11	16.00	200
1022	10:20:50	15.98	138
1021	10:20:32	15.98	997
1020	10:20:28	15.98	300
1019	10:19:55	15.98	19
1018	10:19:55	15.96	100
1017	10:19:38	15.90	3
1016	10:19:03	15.96	2
1015	10:18:40	15.88	3
1014	10:18:01	15.88	69
1013	10:17:33	15.96	1
1012	10:17:16	15.88	33
1011	10:16:32	15.88	75
1010	10:16:15	15.88	130
1009	10:16:13	15.96	45
1008	10:15:42	15.88	130
1007	10:15:19	15.88	50
1006	10:15:16	15.88	73
1005	10:14:51	15.96	10
1004	10:14:22	15.88	100
1003	10:14:10	15.88	53
1002	10:13:50	15.82	1
1001	10:13:48	15.88	6
1000	10:13:37	15.82	17
999	10:13:28	15.80	100
998	10:12:57	15.80	140
997	10:12:57	15.80	6
996	10:12:57	15.82	12
995	10:12:23	15.82	400
994	10:12:23	15.88	28
993	10:11:56	15.82	83
992	10:11:40	15.82	505
991	10:11:40	15.86	368
990	10:11:37	15.88	12
989	10:09:48	15.88	1
988	10:09:11	15.86	400
987	10:09:11	15.90	100
986	10:09:11	15.90	100
985	10:09:10	15.90	50
984	10:08:29	15.98	466
983	10:08:29	15.96	2
982	10:08:29	15.96	2
981	10:08:29	15.94	380
980	10:07:30	15.94	600
979	10:06:56	15.94	175
978	10:06:50	15.86	1232
977	10:06:36	15.80	32
976	10:06:30	15.80	128
975	10:06:30	15.80	2
974	10:06:30	15.82	2
973	10:06:30	15.84	85
972	10:06:30	15.84	23
971	10:06:12	15.86	1900
970	10:06:12	15.86	126
969	10:06:12	15.86	742
968	10:05:51	15.86	155
967	10:05:51	15.88	25
966	10:05:49	15.88	3
965	10:05:20	15.98	1
964	10:04:28	15.88	314
963	10:04:20	15.88	108
962	10:04:12	15.88	3
961	10:03:33	15.86	35
960	10:02:41	15.88	2
959	10:02:35	15.98	4
958	10:02:15	15.98	39
957	10:02:15	15.90	149
956	10:02:01	15.86	1
955	10:01:47	15.86	50
954	10:01:43	15.86	17
953	10:01:43	15.86	75
952	10:01:35	15.86	125
951	10:01:35	15.86	200
950	10:01:35	15.86	348
949	10:01:35	15.88	100
948	10:01:26	15.90	1
947	10:01:00	15.98	7
946	10:00:40	15.98	3000
945	10:00:28	15.86	22
944	09:59:57	15.98	12
943	09:59:42	15.94	373
942	09:59:32	15.94	2
941	09:59:23	15.94	1
940	09:59:11	15.86	50
939	09:59:10	15.92	296
938	09:58:51	15.92	2
937	09:58:49	15.92	2
936	09:58:27	15.94	2
935	09:58:17	15.86	19
934	09:58:08	15.92	61
933	09:58:00	15.98	17
932	09:57:44	15.98	53
931	09:57:28	15.98	6
930	09:57:21	16.00	5
929	09:57:14	15.98	10
928	09:57:10	16.00	1
927	09:57:09	16.00	6
926	09:57:06	16.00	26
925	09:57:03	16.00	50
924	09:56:55	16.00	10
923	09:56:53	16.00	500
922	09:56:53	16.00	24
921	09:56:12	16.10	3
920	09:56:12	16.08	2
919	09:56:12	16.08	100
918	09:56:12	16.08	2
917	09:56:05	16.00	100
916	09:55:43	16.10	111
915	09:55:36	16.10	19
914	09:55:15	16.10	1
913	09:54:47	16.20	23
912	09:54:47	16.16	7
911	09:54:02	16.16	22
910	09:53:50	16.00	215
909	09:53:50	16.02	74
908	09:53:50	16.02	61
907	09:53:23	16.02	250
906	09:53:19	16.20	1032
905	09:53:19	16.20	18
904	09:53:19	16.16	85
903	09:53:19	16.08	465
902	09:53:10	16.00	100
901	09:53:08	16.08	15
900	09:53:08	16.08	20
899	09:52:30	16.08	1
898	09:51:43	16.16	15
897	09:51:16	16.00	388
896	09:51:16	16.04	705
895	09:51:16	16.08	207
894	09:51:15	16.08	72
893	09:51:03	16.08	121
892	09:51:02	16.08	300
891	09:51:02	16.08	300
890	09:50:57	16.06	100
889	09:50:56	16.06	400
888	09:50:36	16.18	1
887	09:50:16	16.18	31
886	09:50:07	16.18	100
885	09:50:03	16.18	10
884	09:49:54	16.06	4
883	09:49:54	16.18	1
882	09:49:54	16.24	37
881	09:49:54	16.24	40
880	09:49:54	16.20	69
879	09:49:37	16.20	31
878	09:49:35	16.18	3
877	09:49:33	16.18	210
876	09:49:33	16.06	46
875	09:49:33	16.06	1
874	09:49:33	16.06	42
873	09:49:33	16.18	1
872	09:49:33	16.18	13
871	09:49:17	16.18	2
870	09:49:15	16.18	35
869	09:49:00	16.18	50
868	09:48:59	16.18	97
867	09:48:58	16.24	61
866	09:48:49	16.18	200
865	09:48:48	16.18	98
864	09:48:33	16.06	1
863	09:48:31	16.18	2
862	09:48:26	16.18	14
861	09:48:22	16.18	250
860	09:47:48	16.18	250
859	09:47:27	16.18	1000
858	09:47:24	16.18	180
857	09:47:18	16.18	6
856	09:47:18	16.16	19
855	09:47:12	16.02	50
854	09:47:10	16.16	181
853	09:47:10	16.12	284
852	09:47:04	16.12	16
851	09:46:39	16.14	129
850	09:46:28	16.00	5
849	09:46:23	15.98	14
848	09:46:23	16.00	36
847	09:46:22	16.00	1664
846	09:46:19	15.98	245
845	09:46:17	15.90	261
844	09:46:17	15.98	100
843	09:46:06	15.90	717
842	09:46:06	15.90	140
841	09:46:04	15.90	400
840	09:46:03	15.90	1000
839	09:45:54	15.90	419
838	09:45:54	15.88	581
837	09:45:47	15.88	100
836	09:45:08	15.88	50
835	09:44:55	15.88	2
834	09:44:54	15.88	593
833	09:44:54	15.86	100
832	09:44:54	15.86	400
831	09:44:08	15.74	80
830	09:43:59	15.86	75
829	09:43:59	15.78	75
828	09:43:55	15.78	30
827	09:43:55	15.78	345
826	09:43:46	15.88	274
825	09:43:16	15.90	187
824	09:43:16	15.88	179
823	09:43:16	15.86	254
822	09:43:04	15.86	703
821	09:43:04	15.80	297
820	09:43:03	15.80	1356
819	09:43:03	15.80	700
818	09:43:03	15.80	138
817	09:43:03	15.86	3
816	09:42:58	15.86	27
815	09:42:53	15.86	5
814	09:42:51	15.80	3
813	09:42:42	15.80	140
812	09:42:41	15.86	8
811	09:42:38	15.88	7
810	09:42:35	15.88	7
809	09:42:31	15.88	7
808	09:42:22	15.80	219
807	09:42:14	15.78	900
806	09:42:12	15.78	105
805	09:42:10	15.78	650
804	09:42:08	15.80	7
803	09:42:07	15.80	24
802	09:42:06	15.80	840
801	09:42:05	15.80	7
800	09:41:57	15.80	257
799	09:41:57	15.86	2
798	09:41:57	15.86	28
797	09:41:51	15.86	2
796	09:41:51	15.88	2
795	09:41:43	15.90	50
794	09:41:43	15.90	629
793	09:41:43	15.90	30
792	09:41:43	15.90	625
791	09:41:43	15.90	350
790	09:41:38	15.90	10
789	09:41:33	15.90	106
788	09:41:33	15.92	394
787	09:41:33	15.92	106
786	09:41:33	15.96	400
785	09:41:33	15.96	494
784	09:41:27	16.00	20
783	09:41:24	16.00	1000
782	09:41:18	16.00	32
781	09:41:08	16.00	150
780	09:41:07	16.00	7
779	09:40:59	16.00	1
778	09:40:57	16.00	1
777	09:40:52	16.00	1
776	09:40:50	15.96	6
775	09:40:49	16.00	2
774	09:40:43	16.00	157
773	09:40:41	15.90	30
772	09:40:36	16.00	306
771	09:40:36	16.00	1012
770	09:40:36	16.00	150
769	09:40:36	16.00	2000
768	09:40:36	16.10	600
767	09:40:36	16.12	111
766	09:40:35	16.12	294
765	09:40:02	16.12	95
764	09:40:02	16.14	105
763	09:39:40	16.14	5
762	09:39:40	16.20	2
761	09:39:37	16.20	7
760	09:39:35	16.20	300
759	09:39:35	16.22	200
758	09:39:33	16.24	500
757	09:39:33	16.26	86
756	09:39:33	16.26	200
755	09:39:22	16.28	90
754	09:39:09	16.36	106
753	09:39:04	16.38	2
752	09:39:03	16.38	1
751	09:39:01	16.38	900
750	09:38:54	16.40	30
749	09:38:53	16.36	1
748	09:38:53	16.40	30
747	09:38:43	16.40	100
746	09:38:38	16.36	46
745	09:38:30	16.40	1000
744	09:38:30	16.40	72
743	09:38:23	16.46	143
742	09:38:23	16.46	107
741	09:38:14	16.40	3
740	09:38:12	16.40	2
739	09:38:10	16.44	495
738	09:38:05	16.46	5
737	09:38:05	16.44	109
736	09:38:05	16.42	979
735	09:38:05	16.42	21
734	09:38:05	16.40	239
733	09:38:00	16.40	5
732	09:37:58	16.40	495
731	09:37:58	16.40	5
730	09:37:54	16.44	50
729	09:37:51	16.44	30
728	09:37:50	16.44	40
727	09:37:44	16.44	24
726	09:37:44	16.42	26
725	09:37:43	16.42	5
724	09:37:43	16.40	195
723	09:37:40	16.42	6
722	09:37:39	16.42	2
721	09:37:37	16.36	117
720	09:37:34	16.42	30
719	09:37:31	16.16	254
718	09:37:31	16.22	39
717	09:37:31	16.26	284
716	09:37:29	16.36	431
715	09:37:26	16.44	302
714	09:37:26	16.38	253
713	09:37:25	16.38	555
712	09:37:23	16.38	192
711	09:37:16	16.42	639
710	09:37:16	16.40	291
709	09:37:16	16.36	87
708	09:37:16	16.36	99
707	09:37:16	16.36	200
706	09:37:16	16.30	1000
705	09:37:16	16.28	171
704	09:37:15	16.22	432
703	09:37:09	16.22	29
702	09:37:09	16.22	50
701	09:37:09	16.26	288
700	09:37:04	16.28	100
699	09:37:04	16.28	80
698	09:37:04	16.28	149
697	09:37:04	16.28	31
696	09:36:53	16.36	200
695	09:36:53	16.28	2
694	09:36:53	16.30	8
693	09:36:34	16.40	1000
692	09:36:33	16.40	100
691	09:36:29	16.40	10
690	09:36:29	16.40	628
689	09:36:29	16.40	62
688	09:36:28	16.40	8
687	09:36:21	16.28	18
686	09:36:21	16.40	1
685	09:36:20	16.40	1
684	09:36:18	16.38	1
683	09:36:18	16.38	87
682	09:36:13	16.38	657
681	09:36:11	16.40	460
680	09:36:08	16.38	92
679	09:36:08	16.38	195
678	09:35:59	16.38	5
677	09:35:49	16.38	30
676	09:35:49	16.38	50
675	09:35:42	16.34	226
674	09:35:42	16.32	274
673	09:35:39	16.32	226
672	09:35:39	16.28	74
671	09:35:37	16.28	160
670	09:35:35	16.26	542
669	09:35:35	16.28	35
668	09:35:32	16.26	3
667	09:35:29	16.28	1
666	09:35:28	16.28	30
665	09:35:28	16.28	2
664	09:35:28	16.26	2
663	09:35:28	16.26	2
662	09:35:28	16.26	2
661	09:35:28	16.26	1
660	09:35:17	16.26	1
659	09:35:08	16.16	542
658	09:35:03	16.10	1
657	09:35:01	16.16	58
656	09:35:01	16.14	4
655	09:35:01	16.14	100
654	09:34:52	16.14	396
653	09:34:52	16.10	663
652	09:34:47	16.10	142
651	09:34:47	16.08	100
650	09:34:47	16.08	58
649	09:34:45	16.08	245
648	09:34:45	16.08	300
647	09:34:45	16.02	155
646	09:34:43	16.00	200
645	09:34:43	16.00	51
644	09:34:37	16.00	60
643	09:34:34	16.00	31
642	09:34:30	16.00	5
641	09:34:14	16.00	50
640	09:34:12	16.00	3
639	09:34:03	15.90	100
638	09:33:48	16.08	287
637	09:33:42	16.08	1
636	09:33:39	16.08	198
635	09:33:39	16.02	400
634	09:33:39	16.00	300
633	09:33:35	15.80	172
632	09:33:35	15.82	500
631	09:33:35	15.94	10
630	09:33:35	15.96	2
629	09:33:35	15.96	296
628	09:33:33	16.10	1
627	09:33:24	16.10	4
626	09:33:22	16.12	1
625	09:33:21	16.14	114
624	09:33:21	16.14	38
623	09:33:21	16.10	400
622	09:33:21	16.08	189
621	09:33:21	16.00	599
620	09:33:19	16.00	150
619	09:33:17	16.00	50
618	09:33:17	16.00	128
617	09:33:17	16.00	1213
616	09:33:12	16.00	39
615	09:33:12	16.02	400
614	09:33:12	16.04	2
613	09:33:10	16.00	748
612	09:33:10	16.00	1752
611	09:33:06	16.08	10
610	09:33:06	16.00	2605
609	09:33:06	16.00	105
608	09:33:06	16.02	500
607	09:33:06	16.04	400
606	09:33:06	16.04	300
605	09:33:03	16.12	2
604	09:32:59	16.14	2
603	09:32:59	16.18	100
602	09:32:58	16.18	300
601	09:32:58	16.16	700
600	09:32:49	16.18	17
599	09:32:48	16.18	5
598	09:32:47	16.00	3
597	09:32:47	16.00	450
596	09:32:47	16.00	31
595	09:32:47	16.10	159
594	09:32:46	16.10	241
593	09:32:46	16.12	159
592	09:32:46	16.12	1
591	09:32:44	16.20	907
590	09:32:44	16.20	400
589	09:32:43	16.20	28
588	09:32:43	16.22	2
587	09:32:42	16.24	52
586	09:32:42	16.24	193
585	09:32:37	16.28	154
584	09:32:34	16.28	3
583	09:32:29	16.34	3
582	09:32:22	16.36	40
581	09:32:20	16.28	499
580	09:32:19	16.38	135
579	09:32:18	16.38	182
578	09:32:18	16.34	779
577	09:32:18	16.34	409
576	09:32:18	16.32	1000
575	09:32:18	16.30	130
574	09:32:17	16.28	10
573	09:32:17	16.30	30
572	09:32:17	16.30	340
571	09:32:17	16.30	660
570	09:32:15	16.28	200
569	09:32:15	16.28	134
568	09:32:13	16.28	5
567	09:32:11	16.28	61
566	09:32:07	16.20	180
565	09:32:06	16.20	3
564	09:32:02	16.28	200
563	09:32:00	16.30	40
562	09:31:53	16.34	600
561	09:31:53	16.28	400
560	09:31:49	16.38	180
559	09:31:49	16.36	37
558	09:31:49	16.34	4
557	09:31:49	16.30	200
556	09:31:49	16.30	217
555	09:31:48	16.30	200
554	09:31:46	16.30	583
553	09:31:46	16.28	217
552	09:31:45	16.28	235
551	09:31:42	16.18	222
550	09:31:39	16.20	278
549	09:31:39	16.20	166
548	09:31:38	16.20	200
547	09:31:37	16.20	1000
546	09:31:35	16.20	134
545	09:31:35	16.20	500
544	09:31:35	16.20	118
543	09:31:35	16.20	68
542	09:31:35	16.20	16
541	09:31:35	16.18	451
540	09:31:35	16.16	400
539	09:31:34	16.16	100
538	09:31:29	16.18	28
537	09:31:25	16.18	521
536	09:31:25	16.18	479
535	09:31:24	16.18	2
534	09:31:24	16.18	630
533	09:31:20	16.10	113
532	09:31:20	16.10	10
531	09:31:20	16.00	779
530	09:31:20	16.00	79
529	09:31:20	16.02	400
528	09:31:20	16.06	62
527	09:31:17	16.10	500
526	09:31:15	16.10	77
525	09:31:15	16.10	100
524	09:31:15	16.10	60
523	09:31:15	16.10	63
522	09:31:08	16.06	238
521	09:31:07	16.06	117
520	09:31:07	16.06	10
519	09:31:04	16.06	3
518	09:31:04	16.06	138
517	09:31:03	16.06	494
516	09:31:03	16.06	6
515	09:31:02	16.00	2
514	09:31:02	16.00	509
513	09:31:02	16.00	30
512	09:31:01	16.00	500
511	09:30:57	16.00	1511
510	09:30:55	16.00	282
509	09:30:55	16.00	391
508	09:30:55	16.00	1000
507	09:30:55	16.00	100
506	09:30:55	16.00	2
505	09:30:55	16.00	45
504	09:30:55	16.00	300
503	09:30:55	16.00	6
502	09:30:55	16.00	111
501	09:30:55	15.98	500
500	09:30:55	15.98	200
499	09:30:55	15.98	317
498	09:30:55	15.96	146
497	09:30:50	15.90	765
496	09:30:48	15.90	35
495	09:30:37	15.96	68
494	09:30:35	15.96	30
493	09:30:31	15.96	262
492	09:30:31	15.96	307
491	09:30:31	15.96	100
490	09:30:31	15.92	5
489	09:30:31	15.90	83
488	09:30:31	15.90	500
487	09:30:31	15.90	5
486	09:30:30	15.82	260
485	09:30:30	15.82	60
484	09:30:30	15.80	157
483	09:30:30	15.80	500
482	09:30:30	15.80	232
481	09:30:30	15.80	500
480	09:30:30	15.80	122
479	09:30:29	15.80	1500
478	09:30:27	15.80	200
477	09:30:25	15.80	178
476	09:30:25	15.70	50
475	09:30:25	15.70	500
474	09:30:25	15.70	872
473	09:30:24	15.70	200
472	09:30:23	15.70	1652
471	09:30:23	15.70	2
470	09:30:23	15.70	100
469	09:30:23	15.70	200
468	09:30:23	15.68	50
467	09:30:23	15.68	496
466	09:30:20	15.68	4
465	09:30:20	15.68	150
464	09:30:20	15.66	2445
463	09:30:20	15.64	500
462	09:30:20	15.64	401
461	09:29:26	15.66	167
460	09:29:26	15.64	1833
459	09:29:08	15.52	24
458	09:29:02	15.62	1
457	09:29:01	15.50	6
456	09:28:59	15.50	105
455	09:28:59	15.56	50
454	09:28:41	15.56	1
453	09:28:20	15.64	57
452	09:27:45	15.64	10
451	09:27:45	15.64	95
450	09:27:20	15.60	1160
449	09:27:10	15.64	4
448	09:26:58	15.64	153
447	09:26:52	15.56	14
446	09:26:52	15.60	15
445	09:26:43	15.64	136
444	09:26:35	15.60	50
443	09:26:22	15.60	2497
442	09:26:18	15.60	150
441	09:26:18	15.60	288
440	09:25:42	15.60	694
439	09:25:42	15.60	141
438	09:25:42	15.58	165
437	09:24:55	15.58	3
436	09:24:40	15.46	3
435	09:24:39	15.46	49
434	09:24:15	15.60	9
433	09:23:46	15.48	1500
432	09:23:01	15.46	10
431	09:22:39	15.56	491
430	09:22:34	15.56	40
429	09:22:33	15.56	1000
428	09:22:13	15.64	100
427	09:22:03	15.64	272
426	09:22:03	15.62	354
425	09:21:40	15.62	146
424	09:21:40	15.60	3
423	09:21:40	15.58	2
422	09:21:40	15.58	2
421	09:21:40	15.58	2
420	09:21:23	15.56	480
419	09:21:11	15.40	50
418	09:20:53	15.40	333
417	09:20:18	15.56	20
416	09:19:57	15.36	54
415	09:19:56	15.36	210
414	09:19:56	15.36	100
413	09:19:42	15.50	960
412	09:18:58	15.56	75
411	09:18:58	15.50	1425
410	09:18:52	15.50	40
409	09:18:46	15.40	440
408	09:18:46	15.50	60
407	09:18:14	15.56	4
406	09:18:07	15.40	7
405	09:18:07	15.40	77
404	09:17:58	15.56	105
403	09:17:53	15.40	273
402	09:17:53	15.40	27
401	09:17:14	15.56	2
400	09:17:14	15.54	2
399	09:17:14	15.52	2
398	09:16:44	15.40	100
397	09:16:37	15.40	5
396	09:15:48	15.40	15
395	09:15:41	15.56	248
394	09:15:30	15.40	50
393	09:15:22	15.40	36
392	09:15:15	15.40	78
391	09:15:12	15.40	259
390	09:15:11	15.40	771
389	09:15:08	15.40	20
388	09:15:02	15.56	32
387	09:14:59	15.38	70
386	09:14:48	15.40	130
385	09:14:39	15.40	42
384	09:14:37	15.40	13
383	09:14:35	15.40	3
382	09:14:32	15.36	50
381	09:14:15	15.34	100
380	09:14:08	15.40	9
379	09:14:01	15.40	23
378	09:13:39	15.40	1
377	09:13:39	15.40	5
376	09:13:16	15.40	168
375	09:13:14	15.40	450
374	09:13:14	15.40	500
373	09:13:14	15.42	50
372	09:13:01	15.48	326
371	09:13:00	15.56	7
370	09:13:00	15.48	50
369	09:12:38	15.48	8
368	09:12:35	15.60	7
367	09:12:30	15.60	124
366	09:12:29	15.48	116
365	09:12:29	15.50	64
364	09:12:29	15.50	220
363	09:12:15	15.50	1
362	09:11:55	15.50	1
361	09:11:45	15.50	2
360	09:11:44	15.60	342
359	09:11:43	15.60	20
358	09:11:42	15.60	1
357	09:11:31	15.60	425
356	09:11:31	15.60	89
355	09:11:31	15.60	123
354	09:11:24	15.60	377
353	09:11:20	15.60	100
352	09:11:19	15.60	1000
351	09:11:13	15.60	523
350	09:11:10	15.60	296
349	09:11:09	15.60	181
348	09:11:06	15.60	210
347	09:11:06	15.58	9
346	09:11:02	15.58	1
345	09:11:00	15.50	26
344	09:10:33	15.60	790
343	09:10:33	15.60	10
342	09:10:29	15.56	54
341	09:10:20	15.64	112
340	09:10:20	15.64	100
339	09:10:20	15.64	2
338	09:10:01	15.56	10
337	09:10:00	15.56	236
336	09:10:00	15.56	300
335	09:09:58	15.56	400
334	09:09:50	15.56	8
333	09:09:44	15.56	53
332	09:09:42	15.60	3
331	09:09:41	15.60	85
330	09:09:41	15.60	800
329	09:09:41	15.60	112
328	09:09:41	15.60	132
327	09:09:41	15.58	268
326	09:09:38	15.50	464
325	09:09:34	15.50	36
324	09:09:34	15.50	264
323	09:09:28	15.50	500
322	09:09:28	15.48	500
321	09:09:14	15.50	236
320	09:09:14	15.50	464
319	09:09:09	15.50	12
318	09:09:07	15.50	80
317	09:09:03	15.22	60
316	09:09:02	15.22	322
315	09:09:02	15.48	78
314	09:08:57	15.48	222
313	09:08:55	15.20	28
312	09:08:55	15.20	2
311	09:08:55	15.20	50
310	09:08:55	15.48	68
309	09:08:51	15.48	258
308	09:08:44	15.50	2
307	09:08:41	15.50	42
306	09:08:31	15.58	232
305	09:08:31	15.50	100
304	09:08:31	15.46	250
303	09:08:31	15.46	116
302	09:08:29	15.20	548
301	09:08:29	15.24	400
300	09:08:29	15.30	300
299	09:08:29	15.38	200
298	09:08:29	15.38	352
297	09:08:28	15.46	100
296	09:08:28	15.44	90
295	09:08:27	15.38	2
294	09:08:27	15.38	3
293	09:08:26	15.44	1000
292	09:08:14	15.46	35
291	09:08:03	15.38	31
290	09:07:57	15.46	49
289	09:07:49	15.38	42
288	09:07:49	15.38	30
287	09:07:42	15.50	900
286	09:07:39	15.58	250
285	09:07:37	15.50	500
284	09:07:37	15.50	500
283	09:07:33	15.58	100
282	09:07:33	15.58	161
281	09:07:33	15.58	136
280	09:07:24	15.60	100
279	09:07:23	15.50	30
278	09:07:16	15.50	3
277	09:07:13	15.60	25
276	09:07:11	15.50	1
275	09:07:10	15.50	488
274	09:07:09	15.60	331
273	09:07:09	15.54	2
272	09:07:09	15.52	2
271	09:07:08	15.50	1000
270	09:07:08	15.46	358
269	09:07:08	15.46	500
268	09:07:08	15.44	123
267	09:07:06	15.44	1
266	09:06:59	15.36	200
265	09:06:58	15.44	209
264	09:06:58	15.38	61
263	09:06:52	15.38	5
262	09:06:39	15.38	308
261	09:06:39	15.36	114
260	09:06:39	15.32	544
259	09:06:39	15.30	91
258	09:06:39	15.30	114
257	09:06:39	15.28	500
256	09:06:39	15.26	329
255	09:06:37	15.26	31
254	09:06:37	15.26	10
253	09:06:37	15.20	109
252	09:06:34	15.20	91
251	09:06:33	15.20	100
250	09:06:33	15.20	200
249	09:06:31	15.26	72
248	09:06:30	15.26	100
247	09:06:29	15.26	1
246	09:06:28	15.26	117
245	09:06:24	15.26	200
244	09:06:22	15.18	1095
243	09:06:17	15.18	222
242	09:06:17	15.18	196
241	09:06:15	15.18	333
240	09:06:14	15.18	1000
239	09:06:13	15.18	1000
238	09:06:11	15.18	1154
237	09:06:11	15.18	46
236	09:06:07	15.18	71
235	09:06:07	15.14	151
234	09:06:03	15.14	30
233	09:05:55	15.14	3
232	09:05:47	15.18	1
231	09:05:39	15.18	1
230	09:05:37	15.10	30
229	09:05:37	15.10	1995
228	09:05:34	15.00	849
227	09:05:30	14.86	9
226	09:05:30	14.86	2
225	09:05:30	14.90	89
224	09:05:29	14.90	375
223	09:05:28	14.90	36
222	09:05:24	15.00	200
221	09:05:22	15.00	30
220	09:05:22	15.00	20
219	09:05:21	15.10	5
218	09:05:17	15.00	300
217	09:05:17	15.00	16
216	09:05:15	15.00	20
215	09:05:12	15.00	84
214	09:05:12	14.98	100
213	09:05:12	14.84	92
212	09:05:07	14.84	5
211	09:05:05	15.00	91
210	09:05:05	14.84	12
209	09:05:05	14.92	2
208	09:05:05	14.94	2
207	09:05:05	14.96	2
206	09:05:05	14.98	2
205	09:05:04	15.00	100
204	09:05:03	15.00	200
203	09:04:59	15.00	900
202	09:04:58	15.00	338
201	09:04:54	15.00	100
200	09:04:53	15.00	51
199	09:04:53	15.00	247
198	09:04:53	15.00	49
197	09:04:53	15.00	300
196	09:04:53	15.00	2
195	09:04:53	15.02	402
194	09:04:52	15.02	1000
193	09:04:49	15.02	2638
192	09:04:49	15.04	500
191	09:04:49	15.06	20
190	09:04:43	15.18	5
189	09:04:42	15.18	330
188	09:04:42	15.18	150
187	09:04:42	15.10	58
186	09:04:40	15.10	20
185	09:04:40	15.10	1
184	09:04:30	15.02	100
183	09:04:28	15.02	100
182	09:04:27	15.02	658
181	09:04:23	15.10	621
180	09:04:22	15.02	102
179	09:04:22	15.02	108
178	09:04:22	15.04	90
177	09:04:21	15.10	200
176	09:04:20	15.10	200
175	09:04:19	15.02	92
174	09:04:19	15.02	108
173	09:04:19	15.02	300
172	09:04:06	15.18	350
171	09:03:45	15.20	1
170	09:03:37	15.26	395
169	09:03:36	15.02	92
168	09:03:36	15.02	255
167	09:03:33	15.02	2
166	09:03:26	15.04	25
165	09:03:21	15.02	40
164	09:03:19	15.30	5
163	09:03:19	15.30	165
162	09:03:17	15.02	72
161	09:03:13	15.30	5
160	09:03:09	15.02	8
159	09:03:09	15.06	7
158	09:03:08	15.06	78
157	09:03:08	15.06	50
156	09:03:08	15.10	200
155	09:03:08	15.10	100
154	09:03:08	15.10	100
153	09:03:08	15.10	400
152	09:03:08	15.10	15
151	09:03:08	15.12	50
150	09:03:08	15.14	7
149	09:03:06	15.30	40
148	09:03:04	15.30	170
147	09:03:01	15.20	50
146	09:02:58	15.14	2
145	09:02:56	15.14	20
144	09:02:49	15.14	270
143	09:02:45	15.14	201
142	09:02:45	15.14	155
141	09:02:45	15.16	120
140	09:02:45	15.18	195
139	09:02:44	15.18	2
138	09:02:33	15.18	3
137	09:02:33	15.20	450
136	09:02:33	15.20	550
135	09:02:23	15.20	340
134	09:02:21	15.20	10
133	09:02:13	15.16	5
132	09:02:09	15.36	6
131	09:02:01	15.16	5
130	09:02:00	15.36	30
129	09:01:53	15.36	50
128	09:01:51	15.38	20
127	09:01:51	15.38	50
126	09:01:51	15.38	100
125	09:01:50	15.38	75
124	09:01:47	15.38	1
123	09:01:41	15.36	107
122	09:01:41	15.36	75
121	09:01:41	15.36	50
120	09:01:33	15.30	100
119	09:01:33	15.30	80
118	09:01:31	15.30	20
117	09:01:23	15.30	200
116	09:01:19	15.36	348
115	09:01:19	15.36	152
114	09:01:11	15.36	3
113	09:01:06	15.38	180
112	09:01:05	15.38	3
111	09:01:02	15.06	1
110	09:00:48	15.06	119
109	09:00:45	15.02	623
108	09:00:45	15.42	40
107	09:00:45	15.42	1
106	09:00:39	15.50	100
105	09:00:31	14.90	20
104	09:00:29	14.84	15
103	09:00:28	14.84	4
102	09:00:27	14.84	4
101	09:00:27	14.84	111
100	09:00:23	15.68	1268
99	09:00:23	14.84	50
98	09:00:21	14.84	460
97	09:00:20	14.84	2
96	09:00:18	15.68	180
95	09:00:18	14.84	2
94	09:00:15	14.84	1
93	09:00:15	14.84	90
92	09:00:15	14.84	737
91	09:00:15	14.84	739
90	09:00:15	14.84	33
89	09:00:15	14.84	150
88	09:00:15	14.88	2
87	09:00:15	14.90	1
86	09:00:15	14.90	600
85	09:00:15	14.92	2
84	09:00:15	14.94	155
83	09:00:15	14.94	200
82	09:00:15	15.00	500
81	09:00:15	15.00	50
80	09:00:15	15.00	500
79	09:00:15	15.00	600
78	09:00:15	15.02	1000
77	09:00:15	15.02	150
76	09:00:15	15.06	200
75	09:00:15	15.10	700
74	09:00:15	15.10	200
73	09:00:15	15.10	400
72	09:00:15	15.10	200
71	09:00:15	15.12	800
70	09:00:15	15.12	250
69	09:00:15	15.16	1599
68	09:00:15	15.20	1100
67	09:00:15	15.20	500
66	09:00:15	15.40	10
65	09:00:15	15.66	59
64	09:00:15	15.66	2
63	09:00:08	15.68	60
62	09:00:08	15.68	130
61	09:00:07	15.68	36
60	09:00:05	15.68	7
59	09:00:00	15.68	169
58	09:00:00	15.68	331
57	09:00:00	15.68	40
56	09:00:00	15.68	20
55	09:00:00	15.68	30
54	09:00:00	15.68	37
53	09:00:00	15.68	25
52	09:00:00	15.68	10
51	09:00:00	15.68	2
50	09:00:00	15.68	208
49	09:00:00	15.68	1292
48	09:00:00	15.68	19
47	09:00:00	15.68	20
46	09:00:00	15.68	6
45	09:00:00	15.68	20
44	09:00:00	15.68	200
43	09:00:00	15.68	443
42	09:00:00	15.68	250
41	09:00:00	15.68	596
40	09:00:00	15.68	500
39	09:00:00	15.68	200
38	09:00:00	15.68	11
37	09:00:00	15.68	69
36	09:00:00	15.68	700
35	09:00:00	15.68	231
34	09:00:00	15.68	69
33	09:00:00	15.68	600
32	09:00:00	15.68	281
31	09:00:00	15.68	20
30	09:00:00	15.68	306
29	09:00:00	15.68	194
28	09:00:00	15.68	100
27	09:00:00	15.68	36
26	09:00:00	15.68	270
25	09:00:00	15.68	400
24	09:00:00	15.68	215
23	09:00:00	15.68	137
22	09:00:00	15.68	28
21	09:00:00	15.68	22
20	09:00:00	15.68	28
19	09:00:00	15.68	601
18	09:00:00	15.68	300
17	09:00:00	15.68	71
16	09:00:00	15.68	179
15	09:00:00	15.68	321
14	09:00:00	15.68	179
13	09:00:00	15.68	100
12	09:00:00	15.68	219
11	09:00:00	15.68	125
10	09:00:00	15.68	80
9	09:00:00	15.68	576
8	09:00:00	15.68	524
7	09:00:00	15.68	476
6	09:00:00	15.68	129
5	09:00:00	15.68	1000
4	09:00:00	15.68	395
3	09:00:00	15.68	156
2	09:00:00	15.68	449
1	09:00:00	15.68	441
0	09:00:00	15.68	49

Historia Transakcji spółki - PMG
Lp	Wolumen	Wartość	%
14.84	2507	37,203.88	0.59 %
14.86	11	163.46	0.00 %
14.88	2	29.76	0.00 %
14.90	3731	55,591.90	0.88 %
14.92	2442	36,434.64	0.57 %
14.94	357	5,333.58	0.08 %
14.96	2	29.92	0.00 %
14.98	2463	36,895.74	0.58 %
15.00	20013	300,195.00	4.74 %
15.02	11382	170,957.64	2.70 %
15.04	1464	22,018.56	0.35 %
15.06	2500	37,650.00	0.59 %
15.08	922	13,903.76	0.22 %
15.10	10589	159,893.90	2.52 %
15.12	5964	90,175.68	1.42 %
15.14	3097	46,888.58	0.74 %
15.16	3973	60,230.68	0.95 %
15.18	7314	111,026.52	1.75 %
15.20	11639	176,912.80	2.79 %
15.22	5983	91,061.26	1.44 %
15.24	8446	128,717.04	2.03 %
15.26	1730	26,399.80	0.42 %
15.28	5149	78,676.72	1.24 %
15.30	8888	135,986.40	2.15 %
15.32	4562	69,889.84	1.10 %
15.34	5596	85,842.64	1.35 %
15.36	5439	83,543.04	1.32 %
15.38	9674	148,786.12	2.35 %
15.40	8676	133,610.40	2.11 %
15.42	1701	26,229.42	0.41 %
15.44	8708	134,451.52	2.12 %
15.46	3124	48,297.04	0.76 %
15.48	6798	105,233.04	1.66 %
15.50	12379	191,874.50	3.03 %
15.52	3566	55,344.32	0.87 %
15.54	1840	28,593.60	0.45 %
15.56	5175	80,523.00	1.27 %
15.58	4067	63,363.86	1.00 %
15.60	17282	269,599.20	4.25 %
15.62	4390	68,571.80	1.08 %
15.64	6675	104,397.00	1.65 %
15.66	7911	123,886.26	1.95 %
15.68	24376	382,215.68	6.03 %
15.70	5858	91,970.60	1.45 %
15.72	545	8,567.40	0.14 %
15.74	183	2,880.42	0.05 %
15.76	290	4,570.40	0.07 %
15.78	10849	171,197.22	2.70 %
15.80	14195	224,281.00	3.54 %
15.82	2905	45,957.10	0.73 %
15.84	1710	27,086.40	0.43 %
15.86	7630	121,011.80	1.91 %
15.88	3889	61,757.32	0.97 %
15.90	7204	114,543.60	1.81 %
15.92	871	13,866.32	0.22 %
15.94	1543	24,595.42	0.39 %
15.96	2273	36,277.08	0.57 %
15.98	6445	102,991.10	1.62 %
16.00	23914	382,624.00	6.04 %
16.02	3429	54,932.58	0.87 %
16.04	1407	22,568.28	0.36 %
16.06	1662	26,691.72	0.42 %
16.08	2993	48,127.44	0.76 %
16.10	3268	52,614.80	0.83 %
16.12	963	15,523.56	0.24 %
16.14	922	14,881.08	0.23 %
16.16	2644	42,727.04	0.67 %
16.18	5631	91,109.58	1.44 %
16.20	5480	88,776.00	1.40 %
16.22	752	12,197.44	0.19 %
16.24	883	14,339.92	0.23 %
16.26	1411	22,942.86	0.36 %
16.28	3061	49,833.08	0.79 %
16.30	3408	55,550.40	0.88 %
16.32	1500	24,480.00	0.39 %
16.34	2021	33,023.14	0.52 %
16.36	1364	22,315.04	0.35 %
16.38	3517	57,608.46	0.91 %
16.40	4737	77,686.80	1.23 %
16.42	1708	28,045.36	0.44 %
16.44	1050	17,262.00	0.27 %
16.46	255	4,197.30	0.07 %
Razem:	406877	6338240.56	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	99287.5	-0.94%	06-06
WIG20	2699.8	-1.26%	06-06
WIG20 Fut	2704.0	-0.99%	06-06
WIG20USD	717.2	-1.94%	06-06
mWIG40	7614.0	-0.38%	06-06
sWIG80	28350.4	+0.36%	06-06

Notowania Świat
Dow	42762.9	+1.05%	06-06
Nasdaq	19530.0	+1.20%	06-06
Nikkei	37741.6	+0.50%	06-06
DAX	24304.5	-0.08%	06-06
Ropa WTI	64.8	+2.24%	06-06
Złoto	3312.4	-1.20%	06-06

Notowania Waluty
EUR/PLN	4.29038	+0.18%	06-06
CHF/PLN	4.58068	+0.32%	06-06
USD/PLN	3.76468	+0.61%	06-06
EUR/USD	1.13964	-0.42%	06-06
GBP/USD	1.35320	-0.31%	06-06
USD/JPY	144.786	+0.86%	06-06

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» 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]

Wzrosty	Spadki	Staty
SFINKS	0.62	32.20%
EQUNICO	0.80	16.28%
INTERSPPL	0.41	15.17%
DADELO	37.80	8.93%
ARCHICOM	46.40	8.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
COALENERG	1.82	-8.08%
MWTRADE	3.30	-7.82%
PASSUS	46.00	-7.07%
RAFAKO	0.70	-5.93%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		67 Spółek
Spada:		169 Spółek
Obrót:		3,089,023,427 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