Transakcje spółki PURE Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PURE (PUR)

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 - PUR
Lp	Czas	Kurs	Wolumen
809	17:02:50	5.84	44
808	17:01:59	5.84	9
807	17:01:51	5.84	203
806	17:01:26	5.84	100
805	17:01:26	5.84	38
804	17:00:22	5.84	60
803	17:00:00	5.84	206
802	17:00:00	5.84	696
801	17:00:00	5.84	200
800	17:00:00	5.84	6
799	17:00:00	5.84	38
798	17:00:00	5.84	43
797	17:00:00	5.84	238
796	17:00:00	5.84	19
795	17:00:00	5.84	385
794	17:00:00	5.84	588
793	17:00:00	5.84	8
792	16:49:48	5.85	162
791	16:49:48	5.85	1188
790	16:49:48	5.86	250
789	16:49:48	5.86	150
788	16:49:18	5.94	6
787	16:49:18	5.93	2
786	16:49:18	5.93	2
785	16:49:07	5.86	207
784	16:49:07	5.86	42
783	16:48:38	5.86	108
782	16:47:24	5.85	70
781	16:47:09	5.85	742
780	16:47:08	5.86	400
779	16:47:05	5.87	2
778	16:47:02	5.87	2
777	16:44:08	5.88	10
776	16:44:08	5.88	6
775	16:43:51	5.90	20
774	16:43:47	5.90	230
773	16:43:47	5.90	1000
772	16:43:47	5.90	231
771	16:43:47	5.91	500
770	16:43:47	5.91	300
769	16:43:47	5.91	10
768	16:43:47	5.91	9
767	16:42:32	5.91	100
766	16:42:21	5.91	191
765	16:42:04	5.92	62
764	16:40:48	5.93	300
763	16:40:38	5.95	475
762	16:40:25	5.95	25
761	16:40:25	5.97	340
760	16:40:25	5.98	10
759	16:40:25	5.98	15
758	16:39:03	6.00	833
757	16:31:40	6.10	10
756	16:31:08	6.10	2
755	16:28:34	5.98	32
754	16:27:02	6.10	1
753	16:15:44	6.03	577
752	16:14:32	6.01	282
751	16:13:29	6.03	8
750	16:13:19	6.03	5
749	16:13:12	6.03	5
748	16:10:32	6.10	6
747	16:08:37	6.10	2
746	16:06:23	6.12	2
745	16:05:12	6.02	721
744	16:05:12	6.12	3950
743	16:04:36	6.18	2
742	16:04:29	6.13	329
741	16:03:38	6.18	38
740	16:03:38	6.18	2
739	16:02:33	6.18	178
738	16:02:33	6.19	2
737	16:02:26	6.18	100
736	16:02:26	6.18	300
735	16:02:17	6.18	200
734	16:01:19	6.13	350
733	16:00:23	6.10	71
732	16:00:23	6.10	19
731	15:59:25	6.10	153
730	15:58:42	6.10	847
729	15:58:42	6.10	153
728	15:58:17	6.09	76
727	15:58:11	6.10	227
726	15:58:11	6.10	123
725	15:57:39	6.08	200
724	15:57:39	6.08	116
723	15:52:56	6.09	10
722	15:51:51	6.09	725
721	15:51:51	6.09	725
720	15:51:51	6.09	2
719	15:51:51	6.09	75
718	15:51:51	6.09	136
717	15:51:51	6.06	5
716	15:51:51	6.05	1143
715	15:51:51	5.98	194
714	15:51:16	5.98	225
713	15:51:16	5.98	6
712	15:51:16	5.98	99
711	15:50:54	6.06	8
710	15:50:47	5.98	64
709	15:50:46	5.98	7
708	15:50:40	5.98	6
707	15:50:36	5.98	5
706	15:49:53	5.98	10
705	15:48:42	5.98	10
704	15:48:06	5.98	2
703	15:48:06	5.98	96
702	15:41:39	5.98	10
701	15:39:47	5.98	284
700	15:39:47	5.99	102
699	15:39:47	5.99	72
698	15:39:47	6.00	97
697	15:38:31	6.00	2
696	15:37:31	6.00	10
695	15:36:12	6.00	484
694	15:35:59	6.00	116
693	15:33:53	6.04	490
692	15:31:08	6.04	5
691	15:20:56	6.04	5
690	15:17:28	6.04	2
689	15:16:53	6.04	6
688	15:16:45	5.99	2
687	15:16:44	6.04	5
686	15:15:52	5.99	1286
685	15:15:52	6.00	600
684	15:14:13	6.04	5
683	15:14:01	6.04	3
682	15:13:42	6.04	4
681	15:13:30	6.04	5
680	15:13:16	6.04	6
679	15:13:07	6.04	4
678	15:07:20	6.04	5
677	15:03:46	5.99	3
676	15:02:47	5.99	150
675	15:02:47	5.99	70
674	15:02:35	5.99	5
673	15:01:12	5.99	99
672	15:00:24	5.98	200
671	15:00:24	6.00	1685
670	15:00:24	6.01	120
669	15:00:24	6.01	275
668	14:56:16	6.02	6
667	14:45:32	6.04	5
666	14:44:47	6.01	700
665	14:44:47	6.01	200
664	14:42:29	6.02	200
663	14:42:29	6.02	329
662	14:42:29	6.02	96
661	14:39:18	6.06	17
660	14:39:06	6.09	100
659	14:38:40	6.09	25
658	14:31:16	6.09	10
657	14:31:04	6.09	10
656	14:30:41	6.09	10
655	14:30:00	6.09	10
654	14:28:31	6.09	10
653	14:27:49	6.06	793
652	14:27:47	6.07	300
651	14:27:47	6.06	488
650	14:25:59	6.06	73
649	14:18:15	6.06	10
648	14:17:25	6.08	49
647	14:15:23	6.08	2
646	14:14:35	6.08	200
645	14:11:39	6.05	67
644	14:06:06	6.05	130
643	13:50:50	6.01	50
642	13:40:42	6.00	115
641	13:40:42	6.00	125
640	13:40:42	6.01	300
639	13:39:56	6.08	45
638	13:39:41	6.08	60
637	13:33:53	6.10	2
636	13:33:53	6.08	73
635	13:33:53	6.07	25
634	13:12:04	6.10	2
633	13:06:33	6.10	3
632	13:04:54	6.08	2
631	12:56:20	6.07	381
630	12:56:20	6.07	115
629	12:56:20	6.07	4
628	12:53:53	6.07	96
627	12:53:14	6.07	5
626	12:52:57	6.07	104
625	12:49:04	6.08	5
624	12:48:51	5.98	73
623	12:48:28	6.08	5
622	12:43:28	6.00	150
621	12:43:28	6.02	20
620	12:42:45	6.09	10
619	12:41:19	6.02	70
618	12:39:01	6.10	10
617	12:38:39	6.03	157
616	12:37:35	6.10	10
615	12:36:21	6.03	3
614	12:36:21	6.03	1
613	12:36:21	6.04	96
612	12:36:19	6.10	10
611	12:34:31	6.03	1
610	12:34:31	6.04	99
609	12:34:27	6.10	100
608	12:28:49	6.10	297
607	12:26:11	6.10	650
606	12:26:11	6.09	484
605	12:24:54	6.10	100
604	12:22:01	6.11	16
603	12:21:58	6.11	2984
602	12:21:58	6.11	516
601	12:19:41	6.12	180
600	12:16:38	6.12	20
599	12:16:38	6.12	100
598	12:13:00	6.19	44
597	12:13:00	6.19	96
596	12:13:00	6.19	100
595	12:00:17	6.19	44
594	12:00:17	6.19	56
593	11:59:28	6.19	19
592	11:58:11	6.12	5
591	11:56:22	6.12	9
590	11:51:21	6.11	53
589	11:51:21	6.13	5
588	11:51:21	6.14	102
587	11:48:08	6.21	6
586	11:46:30	6.21	86
585	11:44:31	6.21	645
584	11:44:31	6.21	243
583	11:43:54	6.21	32
582	11:42:04	6.21	6
581	11:42:03	6.20	15
580	11:41:21	6.21	10
579	11:40:40	6.21	150
578	11:40:32	6.20	638
577	11:40:32	6.20	64
576	11:39:29	6.20	18
575	11:39:29	6.20	200
574	11:39:17	6.19	290
573	11:30:31	6.19	10
572	11:30:14	6.18	550
571	11:29:00	6.18	6
570	11:28:51	6.18	2
569	11:25:54	6.19	5
568	11:24:47	6.12	23
567	11:24:42	6.12	5
566	11:24:29	6.12	5
565	11:24:13	6.12	98
564	11:23:53	6.20	5
563	11:23:28	6.12	10
562	11:21:01	6.21	3
561	11:19:39	6.22	384
560	11:19:39	6.22	602
559	11:19:39	6.21	2
558	11:19:39	6.21	2
557	11:19:39	6.21	2
556	11:19:39	6.21	2
555	11:19:39	6.21	2
554	11:19:39	6.21	2
553	11:19:39	6.21	2
552	11:18:33	6.22	2
551	11:18:15	6.22	1398
550	11:18:15	6.22	400
549	11:18:15	6.21	200
548	11:18:15	6.20	50
547	11:18:15	6.19	200
546	11:18:15	6.19	123
545	11:18:03	6.16	2
544	11:18:03	6.16	1
543	11:17:40	6.16	1
542	11:17:40	6.16	2
541	11:17:40	6.16	2
540	11:17:07	6.19	177
539	11:17:07	6.18	381
538	11:17:07	6.17	407
537	11:17:07	6.17	200
536	11:17:07	6.14	35
535	11:17:01	6.14	11
534	11:16:18	6.14	5
533	11:16:18	6.11	200
532	11:16:02	6.10	367
531	11:16:02	6.10	242
530	11:14:42	6.10	88
529	11:14:42	6.10	120
528	11:14:42	6.10	609
527	11:14:35	6.10	5
526	11:14:34	6.10	886
525	11:14:34	6.10	38
524	11:14:34	6.09	175
523	11:14:34	6.09	1
522	11:14:34	6.08	1000
521	11:14:34	6.06	900
520	11:13:52	6.06	50
519	11:13:04	6.06	5
518	11:12:49	6.06	4
517	11:11:15	6.06	5
516	11:10:44	6.06	3
515	11:10:10	6.06	5
514	11:09:56	6.06	13
513	11:08:54	6.08	5
512	11:08:40	6.01	10
511	11:07:57	6.08	5
510	11:07:50	6.08	200
509	11:07:44	6.08	20
508	11:07:30	6.08	5
507	11:05:23	6.08	23
506	11:05:06	6.08	7
505	11:04:44	6.07	5
504	11:03:22	6.00	50
503	11:03:22	6.00	71
502	11:01:57	6.00	8
501	11:00:07	5.94	798
500	11:00:07	5.94	102
499	10:55:56	6.02	7
498	10:54:32	6.02	8
497	10:53:53	6.02	8
496	10:52:02	5.94	10
495	10:51:18	6.04	6
494	10:51:13	6.04	5
493	10:50:06	6.05	10
492	10:49:42	6.00	1925
491	10:48:49	6.00	1000
490	10:48:46	6.00	55
489	10:48:46	5.99	2
488	10:48:46	5.99	2
487	10:48:46	5.99	2
486	10:48:46	5.99	2
485	10:48:46	5.99	2
484	10:48:46	5.99	2
483	10:48:46	5.99	2
482	10:48:46	5.95	6
481	10:43:11	5.95	643
480	10:43:06	5.95	900
479	10:42:10	5.90	269
478	10:42:10	5.91	2
477	10:41:28	5.86	102
476	10:41:28	5.86	350
475	10:41:28	5.86	90
474	10:41:28	5.87	217
473	10:41:28	5.90	6
472	10:41:28	5.92	2
471	10:41:28	5.92	2
470	10:41:28	5.92	2
469	10:41:28	5.93	2
468	10:41:28	5.93	2
467	10:41:28	5.93	2
466	10:40:18	5.90	294
465	10:40:18	5.90	300
464	10:40:18	5.91	2
463	10:40:18	5.92	2
462	10:40:18	5.92	1000
461	10:40:18	5.93	2
460	10:38:43	5.95	111
459	10:38:43	5.96	115
458	10:38:43	6.00	575
457	10:38:43	6.01	2
456	10:38:43	6.01	50
455	10:38:43	6.01	2
454	10:38:43	6.02	2
453	10:38:01	6.09	6
452	10:37:09	6.09	25
451	10:37:04	6.09	16
450	10:32:06	6.01	50
449	10:27:55	6.00	40
448	10:27:36	6.00	385
447	10:27:26	6.00	270
446	10:27:00	5.96	85
445	10:26:32	5.95	165
444	10:26:12	5.95	300
443	10:24:34	5.91	9
442	10:24:34	5.93	9
441	10:24:30	5.95	290
440	10:23:38	5.95	224
439	10:23:38	5.95	300
438	10:23:38	5.96	300
437	10:23:38	5.96	19
436	10:22:16	6.00	200
435	10:21:55	6.00	500
434	10:21:43	5.99	437
433	10:21:17	6.00	62
432	10:21:08	6.00	438
431	10:21:08	6.00	100
430	10:21:08	6.00	62
429	10:20:21	6.01	21
428	10:20:21	6.02	260
427	10:20:21	6.04	19
426	10:19:41	6.04	7
425	10:17:20	6.04	141
424	10:17:20	6.04	10
423	10:17:20	6.05	150
422	10:17:20	6.06	400
421	10:17:20	6.07	5
420	10:17:20	6.07	5
419	10:15:20	6.10	6
418	10:13:53	6.10	56
417	10:12:50	6.10	100
416	10:02:05	6.10	180
415	09:59:49	6.11	245
414	09:59:49	6.15	100
413	09:57:16	6.15	4
412	09:56:45	6.11	755
411	09:55:51	6.11	245
410	09:55:03	6.14	2
409	09:52:34	6.04	90
408	09:52:34	6.05	5
407	09:52:34	6.05	5
406	09:51:38	6.14	10
405	09:48:40	6.04	20
404	09:47:41	6.14	7
403	09:47:27	6.14	13
402	09:45:50	6.00	105
401	09:44:35	6.08	417
400	09:44:30	6.08	578
399	09:44:30	6.08	105
398	09:43:34	5.96	35
397	09:43:34	5.97	115
396	09:43:33	6.08	38
395	09:43:33	6.08	112
394	09:43:29	5.96	346
393	09:43:29	5.97	367
392	09:43:29	6.00	208
391	09:43:29	6.00	7
390	09:43:29	6.00	233
389	09:43:29	6.00	40
388	09:43:29	6.02	177
387	09:43:29	6.02	423
386	09:43:29	6.03	300
385	09:42:56	6.08	20
384	09:42:56	6.09	5
383	09:42:37	6.10	1677
382	09:42:31	6.15	10
381	09:39:56	6.15	240
380	09:39:49	6.20	165
379	09:39:49	6.20	36
378	09:36:56	6.23	7
377	09:36:54	6.11	95
376	09:36:54	6.11	5
375	09:35:33	6.11	106
374	09:34:32	6.10	323
373	09:34:32	6.11	5
372	09:34:32	6.12	5
371	09:34:32	6.12	18
370	09:34:32	6.13	20
369	09:34:32	6.13	5
368	09:34:32	6.14	118
367	09:32:47	6.14	671
366	09:32:47	6.14	200
365	09:32:23	6.14	120
364	09:32:23	6.14	5
363	09:32:23	6.14	104
362	09:29:59	6.14	111
361	09:28:41	6.13	5
360	09:28:39	6.29	1020
359	09:28:39	6.29	500
358	09:28:39	6.28	5
357	09:28:39	6.28	5
356	09:28:39	6.26	44
355	09:28:39	6.19	176
354	09:28:16	6.12	382
353	09:28:03	6.17	20
352	09:28:02	6.17	5
351	09:27:50	6.26	5
350	09:27:33	6.19	24
349	09:27:27	6.19	12
348	09:27:24	6.27	237
347	09:27:13	6.27	99
346	09:27:13	6.27	114
345	09:26:17	6.28	5
344	09:25:57	6.19	164
343	09:25:30	6.26	1168
342	09:25:30	6.26	110
341	09:25:30	6.30	39
340	09:25:30	6.29	300
339	09:25:30	6.28	400
338	09:25:30	6.26	1278
337	09:25:30	6.20	220
336	09:25:30	6.20	220
335	09:25:30	6.18	400
334	09:25:30	6.16	240
333	09:25:30	6.16	100
332	09:25:30	6.16	803
331	09:25:16	6.14	670
330	09:24:59	6.15	10
329	09:24:58	6.08	323
328	09:24:49	6.09	10
327	09:24:49	6.09	199
326	09:24:16	6.10	260
325	09:24:16	6.10	100
324	09:23:40	6.09	1
323	09:22:54	6.08	677
322	09:22:54	6.09	991
321	09:22:54	6.10	200
320	09:22:54	6.12	131
319	09:22:54	6.21	1
318	09:22:28	6.12	869
317	09:22:28	6.13	5
316	09:22:28	6.13	5
315	09:22:28	6.14	5
314	09:22:28	6.14	5
313	09:22:28	6.14	111
312	09:21:54	6.27	1
311	09:21:43	6.13	1472
310	09:21:43	6.14	1016
309	09:21:43	6.14	1000
308	09:21:43	6.20	2500
307	09:21:43	6.20	138
306	09:21:43	6.22	840
305	09:21:43	6.24	29
304	09:21:43	6.25	5
303	09:21:18	6.24	995
302	09:21:18	6.25	5
301	09:20:48	6.32	119
300	09:20:17	6.35	374
299	09:20:13	6.35	200
298	09:20:01	6.35	10
297	09:19:58	6.35	66
296	09:19:55	6.36	190
295	09:19:41	6.32	400
294	09:19:40	6.36	10
293	09:19:37	6.32	34
292	09:19:37	6.32	259
291	09:19:37	6.35	91
290	09:19:32	6.35	59
289	09:19:31	6.35	900
288	09:19:11	6.35	741
287	09:19:11	6.35	250
286	09:19:11	6.35	9
285	09:19:01	6.35	6
284	09:18:50	6.35	35
283	09:18:33	6.30	123
282	09:18:33	6.30	424
281	09:18:33	6.28	1194
280	09:18:32	6.28	206
279	09:18:28	6.28	105
278	09:18:17	6.28	10
277	09:18:14	6.28	10
276	09:18:11	6.30	10
275	09:18:04	6.30	233
274	09:17:54	6.30	333
273	09:17:54	6.30	67
272	09:17:52	6.30	10
271	09:17:51	6.27	7
270	09:17:50	6.28	253
269	09:17:50	6.28	782
268	09:17:46	6.28	200
267	09:17:45	6.28	53
266	09:17:31	6.24	160
265	09:17:31	6.28	500
264	09:17:23	6.28	465
263	09:17:23	6.28	85
262	09:17:23	6.25	100
261	09:17:23	6.25	350
260	09:17:23	6.24	184
259	09:17:23	6.24	771
258	09:17:23	6.24	229
257	09:17:23	6.22	150
256	09:17:20	6.23	496
255	09:17:20	6.23	500
254	09:17:17	6.23	4
253	09:17:17	6.23	6
252	09:17:17	6.22	990
251	09:17:13	6.22	10
250	09:17:13	6.21	150
249	09:17:06	6.21	240
248	09:17:03	6.20	700
247	09:16:59	6.21	10
246	09:16:58	6.20	50
245	09:16:46	6.20	667
244	09:16:38	6.20	170
243	09:16:23	6.19	11
242	09:16:16	6.15	80
241	09:16:13	6.14	300
240	09:16:10	6.14	587
239	09:15:56	6.12	139
238	09:15:52	6.12	200
237	09:15:48	6.12	8
236	09:15:48	6.10	478
235	09:15:47	6.10	145
234	09:15:47	6.09	55
233	09:14:57	6.05	850
232	09:14:52	6.05	150
231	09:14:33	6.05	2
230	09:14:33	6.04	198
229	09:14:23	6.00	32
228	09:13:45	6.00	3
227	09:13:29	6.00	960
226	09:13:23	6.03	5
225	09:13:20	6.03	5
224	09:13:11	6.00	1620
223	09:13:00	6.00	380
222	09:12:41	5.96	355
221	09:12:41	5.96	300
220	09:12:41	5.97	100
219	09:12:41	5.97	100
218	09:12:41	5.98	5
217	09:12:41	5.98	140
216	09:12:26	6.04	102
215	09:12:07	6.05	500
214	09:11:54	5.95	5
213	09:11:53	6.05	155
212	09:11:53	6.05	245
211	09:11:52	6.05	600
210	09:11:52	6.09	45
209	09:11:14	6.05	80
208	09:11:14	6.00	1000
207	09:11:14	5.99	700
206	09:11:14	5.98	500
205	09:11:06	5.93	991
204	09:11:06	5.93	30
203	09:11:04	5.93	24
202	09:11:04	5.95	6
201	09:10:48	5.95	94
200	09:10:41	5.95	6
199	09:10:31	5.95	300
198	09:10:26	5.95	100
197	09:10:11	5.93	239
196	09:10:11	5.93	344
195	09:10:11	5.90	363
194	09:10:09	5.90	637
193	09:10:09	5.88	363
192	09:10:05	5.88	6
191	09:09:56	5.85	50
190	09:09:56	5.85	189
189	09:09:56	5.85	6
188	09:09:35	5.85	289
187	09:09:34	5.88	989
186	09:09:34	5.86	211
185	09:09:26	5.85	211
184	09:09:22	5.81	84
183	09:09:22	5.85	5
182	09:09:22	5.86	211
181	09:09:11	5.86	300
180	09:09:11	5.88	142
179	09:08:56	5.88	50
178	09:08:50	5.91	300
177	09:08:49	5.88	304
176	09:08:49	5.88	351
175	09:08:49	5.90	160
174	09:08:49	5.90	5
173	09:08:49	5.91	350
172	09:08:44	5.94	587
171	09:08:44	5.95	155
170	09:08:44	5.96	1
169	09:08:41	5.96	299
168	09:08:38	5.96	50
167	09:08:27	5.95	50
166	09:08:20	5.95	495
165	09:08:20	5.95	5
164	09:08:20	6.00	300
163	09:08:20	6.00	5
162	09:08:20	6.05	347
161	09:08:20	6.05	327
160	09:08:19	6.05	73
159	09:08:19	6.06	184
158	09:08:17	6.06	96
157	09:08:17	6.07	4
156	09:08:13	6.07	104
155	09:08:13	6.08	30
154	09:08:10	6.08	50
153	09:08:10	6.10	3000
152	09:08:10	6.10	8050
151	09:08:10	6.10	200
150	09:08:10	6.11	300
149	09:08:10	6.11	15
148	09:08:10	6.11	2
147	09:08:10	6.11	200
146	09:08:10	6.11	16
145	09:07:59	6.11	100
144	09:07:47	6.11	84
143	09:07:47	6.11	221
142	09:07:47	6.12	105
141	09:07:47	6.12	90
140	09:07:08	6.12	310
139	09:07:08	6.13	500
138	09:07:08	6.13	10
137	09:07:08	6.13	170
136	09:07:08	6.13	10
135	09:06:59	6.22	3
134	09:06:48	6.14	343
133	09:06:48	6.14	157
132	09:06:32	6.14	100
131	09:06:32	6.23	3
130	09:06:12	6.14	15
129	09:06:12	6.15	35
128	09:06:12	6.15	965
127	09:06:12	6.15	35
126	09:06:10	6.16	844
125	09:06:10	6.16	1156
124	09:05:55	6.23	8
123	09:05:47	6.16	123
122	09:05:30	6.23	6
121	09:05:16	6.23	180
120	09:05:16	6.23	120
119	09:05:11	6.16	721
118	09:05:11	6.16	100
117	09:05:11	6.16	479
116	09:05:11	6.17	200
115	09:04:58	6.23	280
114	09:04:58	6.22	2
113	09:04:58	6.22	118
112	09:04:44	6.22	2
111	09:04:22	6.16	21
110	09:03:20	6.15	165
109	09:03:02	6.28	300
108	09:03:02	6.27	300
107	09:03:02	6.20	1400
106	09:03:01	6.14	180
105	09:02:55	6.20	296
104	09:02:50	6.20	104
103	09:02:46	6.14	97
102	09:02:45	6.28	2
101	09:02:41	6.14	100
100	09:02:41	6.28	15
99	09:02:40	6.28	200
98	09:02:37	6.28	100
97	09:02:33	6.14	108
96	09:02:33	6.30	423
95	09:02:33	6.30	500
94	09:02:33	6.29	77
93	09:02:28	6.28	101
92	09:02:28	6.29	119
91	09:02:28	6.29	31
90	09:02:24	6.15	113
89	09:02:19	6.15	387
88	09:02:19	6.15	168
87	09:02:19	6.16	113
86	09:02:19	6.29	169
85	09:02:19	6.28	100
84	09:02:19	6.28	101
83	09:02:14	6.16	110
82	09:02:08	6.25	200
81	09:02:02	6.15	14
80	09:01:55	6.15	3
79	09:01:38	6.15	4
78	09:01:34	6.15	124
77	09:01:20	6.15	87
76	09:01:20	6.15	700
75	09:01:20	6.15	213
74	09:01:13	6.25	100
73	09:01:09	6.15	77
72	09:01:06	6.15	194
71	09:01:06	6.20	12
70	09:01:05	6.20	53
69	09:01:05	6.20	435
68	09:01:05	6.20	100
67	09:01:05	6.20	50
66	09:01:05	6.20	15
65	09:01:05	6.20	160
64	09:01:05	6.21	179
63	09:00:59	6.36	87
62	09:00:59	6.35	400
61	09:00:59	6.35	13
60	09:00:59	6.30	1000
59	09:00:59	6.21	21
58	09:00:53	6.25	100
57	09:00:50	6.35	3
56	09:00:42	6.30	50
55	09:00:42	6.30	245
54	09:00:38	6.35	200
53	09:00:24	6.35	50
52	09:00:14	6.35	50
51	09:00:11	6.35	584
50	09:00:11	6.32	200
49	09:00:11	6.30	16
48	09:00:08	6.30	9
47	09:00:07	6.25	400
46	09:00:07	6.25	100
45	09:00:06	6.30	70
44	09:00:02	6.30	9
43	09:00:00	6.30	10
42	09:00:00	6.30	186
41	09:00:00	6.30	14
40	09:00:00	6.30	166
39	09:00:00	6.30	201
38	09:00:00	6.30	233
37	09:00:00	6.30	52
36	09:00:00	6.30	200
35	09:00:00	6.30	150
34	09:00:00	6.30	400
33	09:00:00	6.30	198
32	09:00:00	6.30	150
31	09:00:00	6.30	62
30	09:00:00	6.30	28
29	09:00:00	6.30	272
28	09:00:00	6.30	128
27	09:00:00	6.30	200
26	09:00:00	6.30	100
25	09:00:00	6.30	72
24	09:00:00	6.30	61
23	09:00:00	6.30	65
22	09:00:00	6.30	374
21	09:00:00	6.30	125
20	09:00:00	6.30	500
19	09:00:00	6.30	1001
18	09:00:00	6.30	1100
17	09:00:00	6.30	155
16	09:00:00	6.30	300
15	09:00:00	6.30	300
14	09:00:00	6.30	180
13	09:00:00	6.30	964
12	09:00:00	6.30	486
11	09:00:00	6.30	500
10	09:00:00	6.30	500
9	09:00:00	6.30	1000
8	09:00:00	6.30	50
7	09:00:00	6.30	464
6	09:00:00	6.30	100
5	09:00:00	6.30	1
4	09:00:00	6.30	3
3	09:00:00	6.30	100
2	09:00:00	6.30	250
1	09:00:00	6.30	82
0	09:00:00	6.30	20

Historia Transakcji spółki - PUR
Lp	Wolumen	Wartość	%
5.81	84	488.04	0.04 %
5.84	2881	16,825.04	1.54 %
5.85	2912	17,035.20	1.56 %
5.86	452	2,646.46	0.24 %
5.86	1969	11,538.34	1.06 %
5.87	2	11.73	0.00 %
5.87	219	1,285.53	0.12 %
5.88	2221	13,059.48	1.19 %
5.90	3515	20,738.50	1.90 %
5.91	1161	6,855.71	0.63 %
5.91	612	3,616.92	0.33 %
5.92	4	23.66	0.00 %
5.92	1066	6,310.72	0.58 %
5.93	10	59.25	0.01 %
5.93	1939	11,498.27	1.05 %
5.94	910	5,400.85	0.49 %
5.94	593	3,522.42	0.32 %
5.95	5	29.73	0.00 %
5.95	4650	27,667.50	2.53 %
5.96	705	4,198.28	0.38 %
5.96	1200	7,152.00	0.65 %
5.97	215	1,282.48	0.12 %
5.97	807	4,817.79	0.44 %
5.98	854	5,102.65	0.47 %
5.98	1139	6,811.22	0.62 %
5.99	1041	6,230.39	0.57 %
5.99	1899	11,375.01	1.04 %
6.00	697	4,178.52	0.38 %
6.00	14154	84,924.00	7.77 %
6.01	172	1,032.86	0.09 %
6.01	1890	11,358.90	1.04 %
6.02	923	5,551.85	0.51 %
6.02	1404	8,452.08	0.77 %
6.03	887	5,344.18	0.49 %
6.03	180	1,085.40	0.10 %
6.04	382	2,305.37	0.21 %
6.04	961	5,804.44	0.53 %
6.05	5	30.23	0.00 %
6.05	4834	29,245.70	2.68 %
6.06	93	563.12	0.05 %
6.06	2966	17,973.96	1.64 %
6.07	437	2,650.41	0.24 %
6.07	716	4,346.12	0.40 %
6.08	1487	9,033.53	0.83 %
6.08	2885	17,540.80	1.60 %
6.09	251	1,527.34	0.14 %
6.09	3696	22,508.64	2.06 %
6.10	2800	17,066.00	1.56 %
6.10	17128	104,480.80	9.56 %
6.11	723	4,413.92	0.40 %
6.11	5440	33,238.40	3.04 %
6.12	360	2,201.40	0.20 %
6.12	6304	38,580.48	3.53 %
6.13	1199	7,343.88	0.67 %
6.13	1687	10,341.31	0.95 %
6.14	2256	13,840.56	1.27 %
6.14	4052	24,879.28	2.28 %
6.15	114	700.53	0.06 %
6.15	3614	22,226.10	2.03 %
6.16	1970	12,125.35	1.11 %
6.16	2848	17,543.68	1.60 %
6.17	225	1,387.13	0.13 %
6.17	607	3,745.19	0.34 %
6.18	200	1,235.00	0.11 %
6.18	1959	12,106.62	1.11 %
6.19	609	3,766.67	0.34 %
6.19	944	5,843.36	0.53 %
6.20	842	5,216.19	0.48 %
6.20	7639	47,361.80	4.33 %
6.21	488	3,028.04	0.28 %
6.21	1508	9,364.68	0.86 %
6.22	2	12.43	0.00 %
6.22	4899	30,471.78	2.79 %
6.23	403	2,508.68	0.23 %
6.23	1207	7,519.61	0.69 %
6.24	2368	14,776.32	1.35 %
6.25	10	62.45	0.01 %
6.25	1350	8,437.50	0.77 %
6.26	5	31.28	0.00 %
6.26	2600	16,276.00	1.49 %
6.27	450	2,819.25	0.26 %
6.27	308	1,931.16	0.18 %
6.28	514	3,225.35	0.30 %
6.28	4683	29,409.24	2.69 %
6.29	1797	11,294.15	1.03 %
6.29	419	2,635.51	0.24 %
6.30	15064	94,903.20	8.68 %
6.32	1012	6,395.84	0.59 %
6.35	4041	25,660.35	2.35 %
6.36	287	1,825.32	0.17 %
Razem:	179020	1093272.31	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	107995.8	-0.40%	17:09
WIG20	2949.9	-0.48%	17:09
WIG20 Fut	2922.0	-0.51%	17:02
WIG20USD	813.9	+0.11%	17:15
mWIG40	8052.6	-0.41%	17:09
sWIG80	29220.8	+0.36%	17:09

Notowania Świat
S&P500	6335.1	+0.61%	19:23
Nasdaq	21055.8	+0.77%	19:24
Nikkei	39819.1	-0.21%	07-18
DAX	24298.2	+0.04%	17:31
Ropa WTI	65.9	-2.20%	19:24
Złoto	3392.2	+1.31%	19:24

Notowania Waluty
EUR/PLN	4.24379	-0.03%	19:24
CHF/PLN	4.54864	-0.17%	19:24
USD/PLN	3.63027	-0.61%	19:24
EUR/USD	1.16900	+0.58%	19:24
GBP/USD	1.34869	+0.54%	19:24
USD/JPY	147.275	-0.99%	19:24

Forum
» Prośba o dodanie COREY EUROPE [1][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]

Wzrosty	Spadki	Staty
LSISOFT	27.40	9.60%
PASSUS	64.80	8.72%
JSW	24.70	7.44%
FEERUM	12.70	5.83%
IMPERA	1.28	5.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	13.00	-16.13%
APSENERGY	2.72	-7.80%
CELTIC	6.00	-7.41%
RAFAKO	0.01	-6.72%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		48 Spółek
Spada:		163 Spółek
Obrót:		1,472,955,719 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