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

Wykaz transakcji przedstawiają dwie tabele

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

Historia Transakcji spółki - PUR
Lp Czas Kurs Wolumen
128317:01:492.56313.577
128217:01:492.56313.014
128117:01:492.56313.577
128017:01:492.56313.014
127917:01:492.56313.577
127817:01:492.56313.014
127717:01:492.56313.577
127617:01:492.56313.014
127517:01:492.56313.577
127417:01:492.56313.014
127317:01:492.56313.577
127217:01:492.56313.014
127117:01:492.56313.577
127017:01:492.56313.014
126917:01:492.56313.577
126817:01:492.56313.014
126717:01:492.56313.577
126617:01:492.56313.014
126517:01:492.56313.577
126417:01:492.56313.014
126317:01:492.56313.577
126217:01:492.56313.014
126117:01:492.56313.577
126017:01:492.56313.014
125917:01:492.56313.577
125817:01:492.56313.014
125717:01:492.56313.577
125617:01:492.56313.014
125517:01:492.56313.577
125417:01:492.56313.014
125317:01:492.56313.577
125217:01:492.56313.014
125117:01:492.56313.577
125017:01:492.56313.014
124917:01:492.56313.577
124817:01:492.56313.014
124717:01:492.56313.577
124617:01:492.56313.014
124517:01:492.56313.577
124417:01:492.56313.014
124317:01:492.56313.577
124217:01:492.56313.014
124117:01:492.56313.577
124017:01:492.56313.014
123917:01:492.56313.577
123817:01:492.56313.014
123717:01:492.56313.577
123617:01:492.56313.014
123517:01:492.56313.577
123417:01:492.56313.014
123317:01:492.56313.577
123217:01:492.56313.014
123117:01:492.56313.577
123017:01:492.56313.014
122917:01:492.56313.577
122817:01:492.56313.014
122717:01:492.56313.577
122617:01:492.56313.014
122517:01:492.56313.577
122417:01:492.56313.014
122317:01:492.56313.577
122217:01:492.56313.014
122117:01:492.56313.577
122017:01:492.56313.014
121917:01:492.56313.577
121817:01:492.56313.014
121717:01:492.56313.577
121617:01:492.56313.014
121517:01:492.56313.577
121417:01:492.56313.014
121317:01:492.56313.577
121217:01:492.56313.014
121117:01:492.56313.577
121017:01:492.56313.014
120917:01:492.56313.577
120817:01:492.56313.014
120717:01:492.56313.577
120617:01:492.56313.014
120517:01:492.56313.577
120417:01:492.56313.014
120317:01:492.56313.577
120217:01:492.56313.014
120117:01:492.56313.577
120017:01:492.56313.014
119917:01:492.56313.577
119817:01:492.56313.014
119717:01:492.56313.577
119617:01:492.56313.014
119517:01:492.56313.577
119417:01:492.56313.014
119317:01:492.56313.577
119217:01:492.56313.014
119117:01:492.56313.577
119017:01:492.56313.014
118917:01:492.56313.577
118817:01:492.56313.014
118717:01:492.56313.577
118617:01:492.56313.014
118517:01:492.56313.577
118417:01:492.56313.014
118317:00:072.56312.914
118217:00:072.56312.514
118117:00:072.56312.019
118017:00:072.56312.014
117916:49:502.55311.914
117816:49:502.57311.443
117716:49:502.57310.589
117616:49:502.59309.916
117516:49:502.59309.706
117416:49:502.59309.701
117316:49:502.60309.214
117216:49:502.55311.914
117116:49:502.57311.443
117016:49:502.57310.589
116916:49:502.59309.916
116816:49:502.59309.706
116716:49:502.59309.701
116616:49:502.60309.214
116516:49:502.55311.914
116416:49:502.57311.443
116316:49:502.57310.589
116216:49:502.59309.916
116116:49:502.59309.706
116016:49:502.59309.701
115916:49:502.60309.214
115816:49:502.55311.914
115716:49:502.57311.443
115616:49:502.57310.589
115516:49:502.59309.916
115416:49:502.59309.706
115316:49:502.59309.701
115216:49:502.60309.214
115116:49:502.55311.914
115016:49:502.57311.443
114916:49:502.57310.589
114816:49:502.59309.916
114716:49:502.59309.706
114616:49:502.59309.701
114516:49:502.60309.214
114416:49:502.55311.914
114316:49:502.57311.443
114216:49:502.57310.589
114116:49:502.59309.916
114016:49:502.59309.706
113916:49:502.59309.701
113816:49:502.60309.214
113716:49:502.55311.914
113616:49:502.57311.443
113516:49:502.57310.589
113416:49:502.59309.916
113316:49:502.59309.706
113216:49:502.59309.701
113116:49:502.60309.214
113016:49:502.55311.914
112916:49:502.57311.443
112816:49:502.57310.589
112716:49:502.59309.916
112616:49:502.59309.706
112516:49:502.59309.701
112416:49:502.60309.214
112316:49:502.55311.914
112216:49:502.57311.443
112116:49:502.57310.589
112016:49:502.59309.916
111916:49:502.59309.706
111816:49:502.59309.701
111716:49:502.60309.214
111616:49:502.55311.914
111516:49:502.57311.443
111416:49:502.57310.589
111316:49:502.59309.916
111216:49:502.59309.706
111116:49:502.59309.701
111016:49:502.60309.214
110916:49:502.55311.914
110816:49:502.57311.443
110716:49:502.57310.589
110616:49:502.59309.916
110516:49:502.59309.706
110416:49:502.59309.701
110316:49:502.60309.214
110216:49:502.55311.914
110116:49:502.57311.443
110016:49:502.57310.589
109916:49:502.59309.916
109816:49:502.59309.706
109716:49:502.59309.701
109616:49:502.60309.214
109516:49:502.55311.914
109416:49:502.57311.443
109316:49:502.57310.589
109216:49:502.59309.916
109116:49:502.59309.706
109016:49:502.59309.701
108916:49:502.60309.214
108816:49:502.55311.914
108716:49:502.57311.443
108616:49:502.57310.589
108516:49:502.59309.916
108416:49:502.59309.706
108316:49:502.59309.701
108216:49:502.60309.214
108116:49:502.55311.914
108016:49:502.57311.443
107916:49:502.57310.589
107816:49:502.59309.916
107716:49:502.59309.706
107616:49:502.59309.701
107516:49:502.60309.214
107416:49:502.55311.914
107316:49:502.57311.443
107216:49:502.57310.589
107116:49:502.59309.916
107016:49:502.59309.706
106916:49:502.59309.701
106816:49:502.60309.214
106716:49:222.62308.214
106616:47:032.63307.614
106516:46:552.59306.947
106416:45:502.59306.866
106316:45:292.63306.604
106216:45:292.63306.604
106116:34:382.59306.587
106016:34:282.59306.387
105916:34:282.59306.354
105816:34:282.59306.179
105716:34:282.59305.917
105616:34:382.59306.587
105516:34:282.59306.387
105416:34:282.59306.354
105316:34:282.59306.179
105216:34:282.59305.917
105116:34:382.59306.587
105016:34:282.59306.387
104916:34:282.59306.354
104816:34:282.59306.179
104716:34:282.59305.917
104616:31:142.59305.88
104516:29:352.60305.779
104416:29:352.60305.779
104316:23:362.64305.72
104216:23:362.64305.661
104116:23:362.64305.655
104016:23:362.64305.72
103916:23:362.64305.661
103816:23:362.64305.655
103716:21:592.60304.72
103616:21:592.60304.379
103516:20:142.60304.249
103416:19:172.60304.213
103316:19:172.60303.379
103216:19:172.60302.879
103116:19:172.60302.869
103016:19:172.60304.213
102916:19:172.60303.379
102816:19:172.60302.879
102716:19:172.60302.869
102616:19:062.60302.213
102516:19:062.61301.878
102416:19:062.62300.878
102316:18:522.62300.213
102216:18:362.64299.213
102116:18:362.64299.213
102016:16:082.63299.203
101916:04:592.62298.203
101816:04:592.62298.203
101716:04:592.62298.203
101616:01:512.62298.2
101515:59:052.64298.192
101415:59:052.64298.192
101315:50:252.64298.186
101215:43:422.62298.131
101115:43:422.62298.131
101015:38:082.62297.131
100915:38:082.63296.907
100815:30:342.63295.931
100715:30:342.63295.931
100615:25:312.65295.894
100515:25:312.65295.894
100415:23:562.63295.644
100315:20:582.63295.627
100215:20:582.63294.657
100115:19:402.63294.547
100015:19:402.64293.597
99915:19:402.63294.547
99815:19:402.64293.597
99715:19:402.63294.547
99615:19:402.64293.597
99515:19:402.63294.547
99415:19:402.64293.597
99315:11:342.66292.627
99215:11:342.66292.627
99115:11:342.66292.627
99015:10:202.66292.617
98915:10:202.66292.617
98814:57:362.63292.607
98714:52:592.63292.457
98614:52:592.63292.355
98514:52:382.63292.332
98414:52:382.64291.355
98314:52:382.66290.605
98214:52:592.63292.457
98114:52:592.63292.355
98014:52:382.63292.332
97914:52:382.64291.355
97814:52:382.66290.605
97714:52:592.63292.457
97614:52:592.63292.355
97514:52:382.63292.332
97414:52:382.64291.355
97314:52:382.66290.605
97214:52:592.63292.457
97114:52:592.63292.355
97014:52:382.63292.332
96914:52:382.64291.355
96814:52:382.66290.605
96714:49:302.66290.602
96614:49:302.66290.602
96514:49:302.66290.602
96414:49:302.66290.602
96314:21:442.69290.102
96214:21:372.67289.452
96114:21:142.69289.442
96014:20:362.69289.042
95914:20:362.69289.042
95814:20:362.69289.042
95714:20:362.69289.042
95614:19:302.69288.916
95514:17:392.69288.915
95414:17:392.69288.915
95314:17:392.69288.915
95214:17:392.69288.915
95114:09:262.69288.908
95014:09:262.69288.755
94914:09:262.69287.455
94814:09:262.69288.908
94714:09:262.69288.755
94614:09:262.69287.455
94514:09:052.69286.756
94414:06:432.69286.571
94314:06:432.69286.55
94214:03:392.63286.544
94114:03:392.63286.281
94014:03:392.63286.262
93914:03:392.68286.103
93814:03:392.63286.544
93714:03:392.63286.281
93614:03:392.63286.262
93514:03:392.68286.103
93414:03:042.68286.101
93314:03:012.68286.091
93214:03:012.68286.091
93114:03:012.68286.091
93014:03:012.68286.091
92913:59:562.68286.081
92813:59:562.68285.611
92713:59:562.68286.081
92613:59:562.68285.611
92513:59:562.68286.081
92413:59:562.68285.611
92313:59:562.68286.081
92213:59:562.68285.611
92113:59:562.68286.081
92013:59:562.68285.611
91913:59:562.68286.081
91813:59:562.68285.611
91713:57:312.68285.453
91613:57:312.68285.453
91513:44:142.68285.443
91413:43:542.68285.363
91313:43:542.68285.269
91213:43:542.68285.363
91113:43:542.68285.269
91013:43:542.68285.363
90913:43:542.68285.269
90813:43:542.68285.363
90713:43:542.68285.269
90613:37:182.69285.263
90513:37:182.69285.263
90413:37:182.69285.263
90313:35:082.69285.18
90213:35:082.69285.168
90113:35:082.69285.162
90013:35:082.68285.161
89913:28:262.63285.155
89813:28:262.63284.668
89713:28:262.67284.418
89613:28:262.67284.417
89513:28:262.63285.155
89413:28:262.63284.668
89313:28:262.67284.418
89213:28:262.67284.417
89113:28:262.63285.155
89013:28:262.63284.668
88913:28:262.67284.418
88813:28:262.67284.417
88713:28:262.63285.155
88613:28:262.63284.668
88513:28:262.67284.418
88413:28:262.67284.417
88313:25:332.69284.185
88213:25:332.69284.185
88113:25:332.69284.185
88013:25:332.69284.185
87913:23:402.70283.435
87813:23:402.70282.075
87713:23:402.70280.875
87613:23:402.70283.435
87513:23:402.70282.075
87413:23:402.70280.875
87313:22:362.70280.635
87213:22:362.69280.515
87113:22:362.70280.635
87013:22:362.69280.515
86913:22:362.70280.635
86813:22:362.69280.515
86713:22:362.70280.635
86613:22:362.69280.515
86513:19:352.67280.51
86413:19:352.67280.04
86313:19:142.67279.742
86213:19:352.67280.51
86113:19:352.67280.04
86013:19:142.67279.742
85913:19:352.67280.51
85813:19:352.67280.04
85713:19:142.67279.742
85613:17:042.67277.742
85513:17:042.67276.384
85413:16:292.67275.41
85313:16:292.67275.41
85213:16:292.67275.41
85113:16:292.67275.41
85013:13:492.65275.084
84913:13:232.65274.348
84813:13:492.65275.084
84713:13:232.65274.348
84613:13:492.65275.084
84513:13:232.65274.348
84413:13:492.65275.084
84313:13:232.65274.348
84213:11:292.62274.099
84113:11:042.62273.167
84013:11:042.62273.167
83913:11:042.62273.167
83813:11:042.62273.167
83713:05:522.60273.099
83613:05:522.60273.099
83513:05:522.60273.099
83413:05:522.60273.099
83312:56:142.65273.09
83212:56:142.65273.09
83112:56:142.65273.09
83012:55:122.65273.08
82912:55:122.64273.075
82812:55:122.65273.08
82712:55:122.64273.075
82612:52:112.60272.98
82512:51:432.64272.85
82412:43:062.62270.85
82312:43:062.62270.85
82212:39:342.62269.85
82112:36:242.64269.55
82012:35:452.60269.535
81912:35:422.60268.295
81812:35:042.62266.612
81712:34:122.62266.606
81612:34:062.62266.436
81512:35:042.62266.612
81412:34:122.62266.606
81312:34:062.62266.436
81212:35:042.62266.612
81112:34:122.62266.606
81012:34:062.62266.436
80912:35:042.62266.612
80812:34:122.62266.606
80712:34:062.62266.436
80612:27:582.63266.134
80512:27:322.67265.942
80412:27:582.63266.134
80312:27:322.67265.942
80212:27:582.63266.134
80112:27:322.67265.942
80012:27:582.63266.134
79912:27:322.67265.942
79812:27:582.63266.134
79712:27:322.67265.942
79612:27:072.67265.93
79512:26:512.67265.929
79412:26:422.67265.924
79312:26:312.67265.667
79212:26:112.66265.657
79112:27:322.67265.942
79012:27:072.67265.93
78912:26:512.67265.929
78812:26:422.67265.924
78712:26:312.67265.667
78612:26:112.66265.657
78512:25:382.67265.647
78412:25:182.67265.637
78312:25:112.67265.627
78212:25:112.66265.618
78112:25:072.64265.617
78012:24:462.64265.616
77912:24:462.64265.529
77812:25:382.67265.647
77712:25:182.67265.637
77612:25:112.67265.627
77512:25:112.66265.618
77412:25:072.64265.617
77312:24:462.64265.616
77212:24:462.64265.529
77112:25:382.67265.647
77012:25:182.67265.637
76912:25:112.67265.627
76812:25:112.66265.618
76712:25:072.64265.617
76612:24:462.64265.616
76512:24:462.64265.529
76412:25:382.67265.647
76312:25:182.67265.637
76212:25:112.67265.627
76112:25:112.66265.618
76012:25:072.64265.617
75912:24:462.64265.616
75812:24:462.64265.529
75712:24:462.64265.616
75612:24:462.64265.529
75512:24:332.55265.434
75412:24:332.56265.146
75312:24:332.56263.546
75212:24:332.57263.545
75112:24:332.58263.544
75012:24:332.59260.441
74912:24:332.60257.539
74812:24:332.61255.539
74712:24:332.62253.885
74612:24:332.64253.582
74512:24:332.64252.927
74412:24:332.64248.034
74312:24:152.65247.135
74212:24:462.64265.616
74112:24:462.64265.529
74012:24:332.55265.434
73912:24:332.56265.146
73812:24:332.56263.546
73712:24:332.57263.545
73612:24:332.58263.544
73512:24:332.59260.441
73412:24:332.60257.539
73312:24:332.61255.539
73212:24:332.62253.885
73112:24:332.64253.582
73012:24:332.64252.927
72912:24:332.64248.034
72812:24:152.65247.135
72712:23:552.65247.125
72612:23:422.65247.115
72512:23:422.65246.615
72412:23:422.66245.615
72312:23:352.67245.462
72212:23:252.66245.452
72112:23:022.66245.002
72012:23:022.66244.806
71912:23:022.66244.606
71812:22:542.67244.602
71712:23:252.66245.452
71612:23:022.66245.002
71512:23:022.66244.806
71412:23:022.66244.606
71312:22:542.67244.602
71212:22:122.67244.268
71112:18:222.67244.252
71012:18:222.67244.252
70912:18:222.67244.252
70812:18:222.67244.252
70712:06:332.70244.052
70612:06:332.70244.052
70512:06:262.70243.867
70412:05:002.70243.857
70312:05:002.70243.857
70212:05:002.70243.857
70112:05:002.70243.857
70012:05:002.70243.857
69912:04:432.70243.847
69812:04:142.70243.837
69712:04:082.70243.827
69611:59:042.71243.817
69511:59:042.71243.817
69411:57:522.71243.815
69311:51:472.72243.805
69211:51:472.72243.805
69111:51:032.67243.804
69011:51:472.72243.805
68911:51:032.67243.804
68811:51:472.72243.805
68711:51:032.67243.804
68611:51:032.67243.804
68511:50:432.67243.774
68411:50:402.73243.604
68311:48:422.73242.604
68211:48:422.73242.604
68111:48:422.73242.604
68011:48:422.73242.604
67911:47:522.73242.594
67811:47:522.73236.836
67711:47:522.72235.436
67611:47:522.72235.136
67511:47:522.72234.986
67411:47:522.72234.976
67311:47:522.71230.675
67211:47:522.70230.127
67111:47:522.70228.21
67011:47:522.70227.01
66911:47:522.69225.474
66811:45:422.69224.994
66711:45:422.69224.989
66611:42:172.69223.994
66511:42:172.69223.994
66411:40:292.70223.989
66311:40:122.69223.939
66211:40:292.70223.989
66111:40:122.69223.939
66011:40:292.70223.989
65911:40:122.69223.939
65811:40:292.70223.989
65711:40:122.69223.939
65611:39:002.69223.931
65511:38:492.69223.921
65411:38:162.69223.911
65311:38:162.69223.89
65211:35:332.69222.911
65111:35:092.69222.901
65011:35:072.69222.9
64911:31:302.70222.89
64811:31:302.70222.89
64711:31:302.70222.89
64611:29:142.70222.88
64511:28:422.69222.876
64411:28:422.69222.648
64311:28:422.69222.314
64211:29:142.70222.88
64111:28:422.69222.876
64011:28:422.69222.648
63911:28:422.69222.314
63811:26:142.69222.31
63711:26:142.69221.31
63611:26:142.69221.235
63511:26:142.69222.31
63411:26:142.69221.31
63311:26:142.69221.235
63211:25:042.69220.2
63111:22:232.69219.992
63011:22:232.69219.906
62911:16:382.64218.906
62811:16:382.64218.698
62711:16:382.64218.428
62611:16:382.65217.026
62511:16:382.64218.906
62411:16:382.64218.698
62311:16:382.64218.428
62211:16:382.65217.026
62111:16:382.64218.906
62011:16:382.64218.698
61911:16:382.64218.428
61811:16:382.65217.026
61711:16:382.64218.906
61611:16:382.64218.698
61511:16:382.64218.428
61411:16:382.65217.026
61311:14:022.64216.588
61211:14:022.66216.49
61111:13:432.66216.088
61011:12:252.67216.048
60911:12:252.67215.388
60811:11:482.68215.33
60711:11:482.68215.33
60611:11:482.68215.33
60511:11:482.68215.33
60411:09:202.72214.53
60311:07:052.72214.03
60211:02:572.72213.868
60111:02:572.72213.855
60011:02:452.72213.848
59911:02:022.71213.188
59811:02:022.71213.188
59711:01:382.71212.213
59611:02:022.71213.188
59511:01:382.71212.213
59411:02:022.71213.188
59311:01:382.71212.213
59210:59:002.67212.188
59110:59:002.68211.226
59010:58:592.68211.188
58910:59:002.67212.188
58810:59:002.68211.226
58710:58:592.68211.188
58610:56:072.70211.176
58510:55:412.72208.178
58410:55:222.70208.168
58310:55:132.72201.166
58210:55:132.72201.001
58110:54:552.72200.037
58010:54:552.72200.022
57910:55:222.70208.168
57810:55:132.72201.166
57710:55:132.72201.001
57610:54:552.72200.037
57510:54:552.72200.022
57410:54:352.70199.662
57310:54:352.70199.162
57210:54:232.72189.662
57110:54:232.72189.634
57010:54:192.72189.574
56910:54:052.71188.04
56810:54:052.71188.03
56710:54:052.71188.02
56610:51:472.72187.02
56510:51:472.72187.002
56410:51:472.72186.992
56310:51:472.72187.02
56210:51:472.72187.002
56110:51:472.72186.992
56010:49:502.72186.982
55910:49:502.71186.961
55810:49:352.71186.607
55710:49:352.71186.361
55610:49:342.66185.361
55510:49:342.71185.342
55410:49:502.72186.982
55310:49:502.71186.961
55210:49:352.71186.607
55110:49:352.71186.361
55010:49:342.66185.361
54910:49:342.71185.342
54810:46:452.74185.341
54710:46:292.74185.056
54610:46:292.73184.82
54510:45:522.73183.326
54410:45:512.73183.324
54310:45:472.73183.266
54210:45:472.73183.22
54110:45:382.73182.368
54010:43:262.75182.27
53910:43:232.67182.114
53810:43:232.67181.383
53710:43:232.68180.652
53610:43:232.68180.442
53510:43:232.71180.427
53410:43:232.71180.316
53310:43:262.75182.27
53210:43:232.67182.114
53110:43:232.67181.383
53010:43:232.68180.652
52910:43:232.68180.442
52810:43:232.71180.427
52710:43:232.71180.316
52610:43:162.75179.373
52510:43:162.75178.769
52410:43:042.75178.373
52310:42:572.75178.358
52210:42:502.71178.348
52110:42:442.75178.346
52010:42:442.75178.209
51910:42:412.75177.946
51810:42:362.75176.888
51710:42:352.75175.388
51610:42:352.75175.068
51510:42:352.75175.06
51410:42:352.75174.26
51310:42:352.75174.135
51210:42:352.75174.094
51110:42:352.75173.094
51010:42:252.75173.07
50910:42:572.75178.358
50810:42:502.71178.348
50710:42:442.75178.346
50610:42:442.75178.209
50510:42:412.75177.946
50410:42:362.75176.888
50310:42:352.75175.388
50210:42:352.75175.068
50110:42:352.75175.06
50010:42:352.75174.26
49910:42:352.75174.135
49810:42:352.75174.094
49710:42:352.75173.094
49610:42:252.75173.07
49510:42:222.75172.74
49410:42:192.71172.73
49310:42:182.74172.709
49210:42:162.71172.407
49110:42:132.74172.395
49010:42:132.71171.748
48910:42:102.74171.74
48810:42:102.74171.689
48710:42:102.74171.039
48610:42:092.71170.937
48510:42:062.71170.93
48410:42:012.71170.928
48310:42:002.74170.924
48210:42:002.74170.919
48110:41:562.71170.914
48010:41:562.71170.913
47910:41:502.74170.912
47810:41:472.74170.677
47710:41:472.74170.019
47610:41:472.74168.28
47510:41:472.74168.18
47410:41:472.74167.817
47310:41:432.71167.807
47210:41:432.74167.806
47110:41:362.74167.796
47010:41:362.74166.43
46910:41:362.74164.674
46810:41:352.71164.43
46710:41:312.74164.427
46610:41:302.74164.271
46510:41:282.74164.224
46410:41:252.74164.221
46310:41:252.74164.21
46210:41:192.74164.2
46110:41:172.74164.199
46010:41:162.71164.062
45910:41:152.74164.061
45810:41:112.71163.989
45710:41:082.71163.987
45610:41:042.71163.984
45510:41:002.71163.98
45410:41:002.74163.979
45310:41:002.74163.955
45210:40:572.71163.951
45110:40:532.71163.95
45010:40:492.71163.949
44910:40:462.74163.947
44810:40:462.71163.885
44710:40:412.71163.882
44610:40:412.71163.88
44510:40:372.71163.879
44410:40:342.71163.878
44310:40:102.74163.876
44210:40:092.74163.348
44110:41:002.71163.98
44010:41:002.74163.979
43910:41:002.74163.955
43810:40:572.71163.951
43710:40:532.71163.95
43610:40:492.71163.949
43510:40:462.74163.947
43410:40:462.71163.885
43310:40:412.71163.882
43210:40:412.71163.88
43110:40:372.71163.879
43010:40:342.71163.878
42910:40:102.74163.876
42810:40:092.74163.348
42710:41:002.71163.98
42610:41:002.74163.979
42510:41:002.74163.955
42410:40:572.71163.951
42310:40:532.71163.95
42210:40:492.71163.949
42110:40:462.74163.947
42010:40:462.71163.885
41910:40:412.71163.882
41810:40:412.71163.88
41710:40:372.71163.879
41610:40:342.71163.878
41510:40:102.74163.876
41410:40:092.74163.348
41310:39:502.74162.926
41210:39:322.74162.841
41110:39:152.74162.606
41010:39:092.74159.474
40910:39:092.73159.403
40810:39:502.74162.926
40710:39:322.74162.841
40610:39:152.74162.606
40510:39:092.74159.474
40410:39:092.73159.403
40310:38:572.73159.309
40210:38:542.73159.021
40110:38:282.74158.868
40010:38:282.71158.466
39910:38:192.72158.168
39810:38:182.74157.896
39710:38:132.74157.746
39610:38:282.74158.868
39510:38:282.71158.466
39410:38:192.72158.168
39310:38:182.74157.896
39210:38:132.74157.746
39110:38:052.74157.246
39010:38:052.74157.125
38910:38:052.74155.225
38810:38:052.74154.935
38710:38:052.74153.946
38610:38:052.74153.936
38510:37:592.72153.935
38410:37:442.72150.964
38310:37:442.72150.935
38210:37:442.72150.927
38110:37:442.72150.885
38010:37:442.72150.877
37910:37:442.72150.677
37810:37:442.72150.67
37710:37:442.72150.662
37610:37:312.71150.654
37510:37:282.70149.249
37410:37:282.70148.456
37310:37:162.70148.256
37210:37:442.72150.964
37110:37:442.72150.935
37010:37:442.72150.927
36910:37:442.72150.885
36810:37:442.72150.877
36710:37:442.72150.677
36610:37:442.72150.67
36510:37:442.72150.662
36410:37:312.71150.654
36310:37:282.70149.249
36210:37:282.70148.456
36110:37:162.70148.256
36010:37:072.70146.959
35910:37:072.70146.459
35810:37:072.70145.579
35710:37:072.70144.714
35610:37:062.71141.756
35510:37:012.70139.184
35410:36:552.71139.134
35310:36:542.71138.876
35210:36:422.71138.76
35110:36:412.71138.35
35010:36:412.71138.111
34910:36:402.71137.4
34810:36:362.71136.8
34710:36:352.71136.79
34610:36:242.71136.586
34510:36:242.71135.111
34410:36:242.70135.105
34310:36:162.70134.71
34210:36:142.70134.692
34110:36:412.71138.35
34010:36:412.71138.111
33910:36:402.71137.4
33810:36:362.71136.8
33710:36:352.71136.79
33610:36:242.71136.586
33510:36:242.71135.111
33410:36:242.70135.105
33310:36:162.70134.71
33210:36:142.70134.692
33110:36:112.70134.093
33010:36:092.70133.908
32910:36:082.70133.773
32810:36:082.70132.105
32710:36:082.70131.772
32610:36:002.70131.521
32510:35:572.70131.481
32410:35:572.70131.399
32310:35:512.69131.391
32210:35:442.69130.987
32110:35:442.69130.791
32010:35:432.69130.787
31910:35:392.69130.487
31810:35:382.69130.084
31710:35:382.69130.046
31610:35:202.69130.009
31510:35:202.69129.999
31410:35:202.68129.991
31310:35:162.68129.912
31210:35:102.68129.612
31110:34:522.68129.112
31010:34:522.66129.091
30910:34:362.66128.569
30810:34:362.66128.291
30710:34:052.66126.202
30610:34:052.65126.11
30510:33:522.65126.02
30410:33:522.65125.61
30310:33:092.65125.317
30210:33:522.65126.02
30110:33:522.65125.61
30010:33:092.65125.317
29910:33:522.65126.02
29810:33:522.65125.61
29710:33:092.65125.317
29610:33:522.65126.02
29510:33:522.65125.61
29410:33:092.65125.317
29310:32:492.64125.242
29210:32:492.64125.239
29110:32:412.65125.232
29010:32:272.64125.204
28910:32:252.64125.174
28810:32:222.65125.144
28710:32:272.64125.204
28610:32:252.64125.174
28510:32:222.65125.144
28410:31:542.64125.091
28310:31:512.65125.071
28210:31:512.65117.72
28110:31:492.65117.533
28010:31:482.64117.416
27910:31:122.65117.396
27810:31:122.65117.2
27710:31:122.65117.1
27610:31:122.65116.409
27510:29:212.65116.396
27410:29:212.65116.396
27310:29:212.65116.396
27210:29:212.65116.396
27110:28:202.65116.311
27010:28:102.65116.197
26910:28:202.65116.311
26810:28:102.65116.197
26710:28:032.64116.187
26610:27:272.64115.294
26510:27:142.64115.219
26410:27:142.64115.189
26310:27:032.64115.157
26210:27:142.64115.219
26110:27:142.64115.189
26010:27:032.64115.157
25910:26:422.64114.225
25810:26:282.61114.197
25710:25:572.61113.6
25610:25:572.60113.593
25510:25:462.60113.555
25410:25:462.60113.355
25310:25:462.60112.755
25210:25:152.61111.613
25110:25:572.61113.6
25010:25:572.60113.593
24910:25:462.60113.555
24810:25:462.60113.355
24710:25:462.60112.755
24610:25:152.61111.613
24510:25:572.61113.6
24410:25:572.60113.593
24310:25:462.60113.555
24210:25:462.60113.355
24110:25:462.60112.755
24010:25:152.61111.613
23910:25:572.61113.6
23810:25:572.60113.593
23710:25:462.60113.555
23610:25:462.60113.355
23510:25:462.60112.755
23410:25:152.61111.613
23310:25:012.60111.531
23210:25:012.60110.618
23110:24:022.60110.155
23010:24:022.60110.118
22910:24:022.60109.918
22810:23:472.60109.838
22710:23:472.60109.381
22610:23:472.60109.281
22510:23:472.60109.158
22410:23:472.60108.158
22310:23:472.60107.186
22210:23:472.60109.838
22110:23:472.60109.381
22010:23:472.60109.281
21910:23:472.60109.158
21810:23:472.60108.158
21710:23:472.60107.186
21610:23:192.59107.176
21510:23:192.59107.076
21410:23:192.59106.076
21310:22:592.59105.694
21210:22:522.59105.684
21110:22:592.59105.694
21010:22:522.59105.684
20910:21:592.59105.601
20810:21:452.59105.591
20710:20:492.59105.574
20610:20:492.59104.576
20510:20:492.58103.281
20410:20:492.58101.721
20310:20:492.58100.791
20210:20:492.57100.124
20110:20:492.5699.644
20010:20:492.5698.899
19910:20:492.5697.899
19810:20:492.5697.276
19710:20:472.5697.266
19610:20:112.5597.226
19510:20:112.5596.992
19410:18:062.5596.838
19310:18:062.5596.838
19210:18:012.5196.833
19110:17:472.5596.815
19010:17:472.5596.815
18910:17:042.5296.805
18810:17:042.5596.768
18710:14:352.5596.758
18610:13:542.5596.748
18510:10:322.5596.728
18410:10:322.5596.728
18310:08:422.5296.691
18210:07:192.5696.591
18110:03:192.5696.544
18010:03:192.5696.544
17910:03:192.5696.544
17810:03:192.5696.544
17710:02:412.5196.515
17610:02:412.5196.515
17510:01:492.5694.995
17410:01:322.5194.991
17310:01:492.5694.995
17210:01:322.5194.991
17110:00:022.5694.917
17010:00:022.5694.707
16909:58:572.5594.67
16809:58:572.5594.159
16709:58:572.5493.659
16609:57:582.5493.17
16509:56:082.5093.158
16409:56:082.5092.559
16309:53:582.5092.518
16209:53:412.5092.018
16109:52:322.5091.518
16009:51:552.5491.5
15909:47:032.5591.214
15809:46:392.4891.204
15709:46:252.4891.196
15609:46:252.5090.399
15509:46:252.5090.274
15409:46:252.5288.913
15309:46:252.5288.296
15209:41:552.5887.296
15109:40:322.5287.291
15009:40:322.5287.225
14909:40:322.5286.891
14809:36:522.5883.291
14709:36:122.5283.29
14609:36:122.5583.287
14509:36:122.5582.597
14409:35:472.5882.593
14309:35:082.5882.493
14209:33:482.5882.268
14109:27:532.5982.266
14009:27:532.5981.791
13909:27:482.5981.566
13809:27:482.5980.966
13709:26:412.5980.557
13609:26:162.5880.382
13509:25:352.5580.007
13409:25:302.5579.452
13309:25:022.5579.448
13209:24:272.5079.059
13109:24:272.5275.412
13009:23:072.5575.116
12909:23:072.5474.675
12809:23:072.5474.557
12709:21:522.5073.616
12609:21:522.5073.596
12509:21:522.5073.227
12409:21:152.5073.124
12309:21:132.5072.824
12209:20:412.5071.824
12109:19:252.5071.749
12009:19:182.5070.927
11909:18:412.5069.749
11809:18:412.5069.327
11709:18:412.5068.127
11609:18:412.4967.927
11509:18:382.4967.649
11409:18:352.4467.549
11309:18:332.4667.259
11209:18:332.4665.017
11109:18:092.4664.517
11009:18:092.4664.08
10909:17:452.5063.78
10809:16:462.5063.771
10709:15:532.5063.271
10609:15:202.5063.256
10509:15:112.5062.765
10409:15:032.5061.765
10309:14:282.5261.666
10209:13:362.4061.656
10109:13:362.4161.005
10009:13:362.4459.805
9909:13:362.4558.805
9809:13:362.4556.805
9709:13:362.4555.805
9609:13:362.4655.605
9509:13:362.4754.605
9409:13:362.5053.005
9309:13:362.5052.762
9209:13:362.5051.187
9109:13:362.5050.187
9009:13:362.5449.787
8909:13:362.5449.467
8809:13:362.5448.967
8709:13:362.5448.962
8609:13:202.5548.762
8509:13:202.5548.662
8409:13:202.5548.162
8309:10:452.5947.582
8209:09:452.5546.982
8109:07:252.6046.964
8009:07:202.6046.946
7909:07:202.6046.638
7809:06:582.5546.293
7709:06:582.5545.547
7609:06:462.6044.547
7509:06:112.6044.499
7409:06:052.6043.994
7309:06:042.6043.993
7209:06:002.6042.493
7109:05:322.5641.994
7009:05:322.5641.832
6909:05:322.5741.332
6809:05:322.5741.032
6709:05:322.5840.832
6609:05:322.5840.474
6509:05:322.5840.146
6409:05:142.6439.96
6309:05:142.6339.746
6209:05:142.6339.71
6109:03:552.6438.96
6009:03:172.6638.959
5909:03:172.6638.864
5809:03:172.6638.784
5709:03:172.6638.64
5609:03:172.6638.619
5509:03:172.6637.789
5409:02:172.6537.689
5309:02:172.6436.411
5209:02:172.6433.476
5109:02:172.6433.026
5009:02:172.5731.926
4909:02:172.5630.926
4809:02:172.5630.026
4709:02:032.5029.725
4609:02:032.5028.525
4509:02:032.5027.725
4409:01:072.5126.125
4309:01:072.5025.585
4209:01:072.5025.155
4109:01:072.5024.336
4009:01:072.5024.039
3909:01:052.3723.944
3809:01:052.3723.901
3709:01:052.3723.267
3609:01:052.3722.994
3509:01:052.3722.915
3409:01:052.3722.067
3309:01:052.3720.267
3209:01:052.3718.552
3109:00:052.3618.533
3009:00:052.3617.533
2909:00:052.3717.243
2809:00:052.4016.243
2709:00:052.4115.443
2609:00:052.4413.843
2509:00:052.4813.323
2409:00:052.4913.223
2309:00:042.5013.112
2209:00:042.5012.595
2109:00:042.5012.495
2009:00:042.5012.454
1909:00:042.5011.541
1809:00:042.5011.176
1709:00:042.5010.641
1609:00:042.509.176
1509:00:042.508.902
1409:00:042.508.213
1309:00:042.507.702
1209:00:042.506.702
1109:00:042.505.415
1009:00:042.504.182
909:00:042.504.031
809:00:042.502.071
709:00:032.501.571
609:00:032.501.441
509:00:032.501.291
409:00:032.500.588
309:00:032.500.168
209:00:032.500.166
109:00:032.500.088
009:00:032.500.087
Historia Transakcji spółki - PUR
Lp Wolumen Wartość %
2.3636.06685.120.01 %
2.37195.15462.510.07 %
2.4077.899186.960.03 %
2.4115.44337.140.01 %
2.4161.005147.020.02 %
2.44141.197344.520.05 %
2.45171.415419.970.06 %
2.46316.478778.540.11 %
2.4754.605134.600.02 %
2.48195.723485.390.07 %
2.49148.799370.510.05 %
2.50437.3951,091.300.16 %
2.501988.8454,972.110.71 %
2.51505.971,269.980.18 %
2.52514.6561,294.360.19 %
2.52337.824851.320.12 %
2.54278.329705.560.10 %
2.54346.415879.890.13 %
2.55264.821673.970.10 %
2.557366.28318,784.022.69 %
2.56560.3181,431.610.20 %
2.5634574.2288,510.0012.67 %
2.5710520.93426,986.203.86 %
2.57173.082444.820.06 %
2.58661.2851,702.810.24 %
2.58791.3712,041.740.29 %
2.5910597.36627,394.193.92 %
2.5911925.80330,887.834.42 %
2.605583.52314,489.242.07 %
2.6010067.43426,175.333.75 %
2.611015.0492,644.200.38 %
2.61812.9562,121.820.30 %
2.622099.0325,488.970.79 %
2.626781.17817,766.692.54 %
2.633678.4559,655.941.38 %
2.639703.2325,519.493.65 %
2.645895.87915,535.642.22 %
2.6411671.130,811.704.41 %
2.655139.45913,593.871.95 %
2.654924.85213,050.861.87 %
2.669134.18424,296.933.48 %
2.679507.2125,336.713.63 %
2.678902.15823,768.763.40 %
2.68844.8282,259.910.32 %
2.6810958.99629,370.114.20 %
2.69856.882,300.720.33 %
2.6916967.25145,641.916.53 %
2.704485.83612,089.331.73 %
2.708218.19322,189.123.18 %
2.718780.18723,750.413.40 %
2.716684.67218,115.462.59 %
2.724059.40111,021.271.58 %
2.725687.44115,469.842.21 %
2.73236.836645.380.09 %
2.733194.0748,719.821.25 %
2.742279.3426,234.000.89 %
2.747923.31621,709.893.11 %
2.751571.3984,313.490.62 %
2.754070.22911,193.131.60 %
Razem:264993.276698653.936585100 %
GPWŚwiatWaluty
 Notowania GPW
WIG137468.5-0.44%06-23
WIG203644.4-0.41%06-23
WIG20 Fut3626.0-0.55%06-23
WIG20USD968.7-1.12%06-23
mWIG409550.8-0.86%06-23
sWIG8031052.5-0.50%06-23
 Notowania Świat
US BlueChip51666.8-0.09%06-23
S&P500 Fut7457.0+0.15%2:44
Nikkei69800.1+0.02%2:39
DAX24893.6-0.98%06-23
Ropa WTI72.8-0.36%2:54
Złoto4096.8-0.33%2:54
 Notowania Waluty
EUR/PLN4.28254-0.01%2:54
CHF/PLN4.64695+0.01%2:54
USD/PLN3.76431+0.05%2:54
EUR/USD1.13767-0.06%2:54
GBP/USD1.31997-0.02%2:54
USD/JPY161.618+0.05%2:54
Forum
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
Wzrosty Spadki Staty
EUROHOLD 4.90 12.90%
GTC 2.62 9.17%
CLOUD 105.00 8.47%
ARTIFEX 22.35 7.71%
NEXITY 0.90 7.14%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Notoria S.A. www.notoria.pl