Transakcje spółki TEXT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » TEXT (TXT)

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 - TXT
Lp	Czas	Kurs	Wolumen
1129	17:00:00	48.22	40
1128	17:00:00	48.22	57
1127	17:00:00	48.22	8
1126	17:00:00	48.22	83
1125	17:00:00	48.22	53
1124	17:00:00	48.22	10
1123	17:00:00	48.22	49
1122	17:00:00	48.22	17
1121	17:00:00	48.22	1
1120	17:00:00	48.22	13
1119	16:48:47	48.22	1
1118	16:48:44	48.22	31
1117	16:48:44	48.22	114
1116	16:48:01	48.22	4
1115	16:48:01	48.22	88
1114	16:48:01	48.22	88
1113	16:47:10	48.16	13
1112	16:47:10	48.16	200
1111	16:47:10	48.16	100
1110	16:46:48	48.22	12
1109	16:46:48	48.22	88
1108	16:46:35	48.22	4
1107	16:46:35	48.22	16
1106	16:46:29	48.22	63
1105	16:46:29	48.22	37
1104	16:46:22	48.22	3
1103	16:46:20	48.22	48
1102	16:43:58	48.16	129
1101	16:43:58	48.16	85
1100	16:43:58	48.16	47
1099	16:43:58	48.16	26
1098	16:43:44	48.22	137
1097	16:43:44	48.22	17
1096	16:42:58	48.22	2
1095	16:42:58	48.22	1
1094	16:41:57	48.16	1
1093	16:39:40	48.20	2
1092	16:39:31	48.22	2
1091	16:38:02	48.22	20
1090	16:35:47	48.14	54
1089	16:35:47	48.14	1
1088	16:35:47	48.14	2
1087	16:35:47	48.14	1
1086	16:35:47	48.14	1
1085	16:35:47	48.14	58
1084	16:34:30	48.14	3
1083	16:34:21	48.14	2
1082	16:34:21	48.14	8
1081	16:34:21	48.16	2
1080	16:34:21	48.16	33
1079	16:34:03	48.16	2
1078	16:33:33	48.16	2
1077	16:33:14	48.16	10
1076	16:33:00	48.22	58
1075	16:33:00	48.22	27
1074	16:31:54	48.14	32
1073	16:31:54	48.14	9
1072	16:30:23	48.22	2
1071	16:30:23	48.22	13
1070	16:28:24	48.20	48
1069	16:28:24	48.20	48
1068	16:27:56	48.20	13
1067	16:27:56	48.20	20
1066	16:27:56	48.20	69
1065	16:27:56	48.20	53
1064	16:27:56	48.20	28
1063	16:24:36	48.20	2
1062	16:24:36	48.20	20
1061	16:22:58	48.20	94
1060	16:22:58	48.26	1
1059	16:22:58	48.20	701
1058	16:22:58	48.20	13
1057	16:22:58	48.20	96
1056	16:22:58	48.20	42
1055	16:22:58	48.20	48
1054	16:20:38	48.18	1
1053	16:20:38	48.18	39
1052	16:20:10	48.18	2
1051	16:19:56	48.18	13
1050	16:19:56	48.14	2
1049	16:19:56	48.16	141
1048	16:19:56	48.16	47
1047	16:19:56	48.16	18
1046	16:18:39	48.20	2
1045	16:18:34	48.16	2
1044	16:13:48	48.14	25
1043	16:13:33	48.18	19
1042	16:10:33	48.14	20
1041	16:09:56	48.18	50
1040	16:09:02	48.18	2
1039	16:08:44	48.16	1
1038	16:06:58	48.16	1
1037	16:06:58	48.16	42
1036	16:06:58	48.16	32
1035	16:06:58	48.16	10
1034	16:06:58	48.16	42
1033	16:06:58	48.16	29
1032	16:06:45	48.16	2
1031	16:06:45	48.16	9
1030	16:06:21	48.14	2
1029	16:06:21	48.14	42
1028	16:04:39	48.16	2
1027	16:04:39	48.16	18
1026	16:04:19	48.16	2
1025	16:01:38	48.18	2
1024	16:01:38	48.18	1
1023	15:58:22	48.14	20
1022	15:58:22	48.14	50
1021	15:58:22	48.14	41
1020	15:58:22	48.14	25
1019	15:58:22	48.14	11
1018	15:58:22	48.14	1
1017	15:58:22	48.14	3
1016	15:58:22	48.14	1
1015	15:58:22	48.14	5
1014	15:58:22	48.14	4
1013	15:57:36	48.20	2
1012	15:57:08	48.16	135
1011	15:55:53	48.28	209
1010	15:55:53	48.20	50
1009	15:54:28	48.16	1
1008	15:54:28	48.16	45
1007	15:54:28	48.16	1020
1006	15:54:28	48.16	4
1005	15:54:28	48.18	30
1004	15:54:28	48.18	1486
1003	15:54:28	48.20	34
1002	15:54:28	48.20	13
1001	15:54:28	48.20	182
1000	15:54:28	48.20	18
999	15:54:28	48.20	57
998	15:49:12	48.28	20
997	15:47:52	48.28	1
996	15:47:40	48.22	2
995	15:46:56	48.28	2
994	15:46:00	48.30	50
993	15:43:50	48.30	70
992	15:42:17	48.20	35
991	15:42:17	48.20	14
990	15:42:17	48.22	1
989	15:41:54	48.22	2
988	15:40:26	48.30	198
987	15:39:52	48.30	1
986	15:39:33	48.24	2
985	15:37:57	48.20	34
984	15:37:57	48.20	13
983	15:37:57	48.20	20
982	15:37:57	48.20	89
981	15:37:57	48.20	44
980	15:37:37	48.22	1
979	15:37:37	48.22	43
978	15:37:37	48.22	43
977	15:37:37	48.22	51
976	15:37:37	48.22	100
975	15:37:13	48.22	75
974	15:37:13	48.22	225
973	15:37:13	48.22	150
972	15:37:00	48.22	100
971	15:37:00	48.22	2
970	15:37:00	48.20	75
969	15:37:00	48.20	35
968	15:37:00	48.20	1
967	15:37:00	48.20	220
966	15:37:00	48.22	75
965	15:37:00	48.22	2
964	15:37:00	48.22	3
963	15:37:00	48.22	46
962	15:37:00	48.24	3
961	15:37:00	48.24	2
960	15:37:00	48.24	2
959	15:37:00	48.24	70
958	15:37:00	48.26	10
957	15:37:00	48.26	45
956	15:37:00	48.28	39
955	15:34:27	48.30	29
954	15:33:40	48.30	53
953	15:32:14	48.30	10
952	15:31:40	48.30	75
951	15:31:17	48.28	75
950	15:31:03	48.28	9
949	15:28:40	48.30	53
948	15:28:40	48.28	25
947	15:28:40	48.28	100
946	15:28:40	48.28	24
945	15:28:40	48.28	75
944	15:27:28	48.30	72
943	15:27:28	48.28	1
942	15:26:52	48.30	60
941	15:25:51	48.28	25
940	15:25:51	48.28	75
939	15:25:51	48.28	100
938	15:25:48	48.28	100
937	15:25:48	48.28	100
936	15:25:48	48.28	100
935	15:25:48	48.28	100
934	15:25:48	48.28	100
933	15:25:48	48.28	100
932	15:25:48	48.28	100
931	15:25:48	48.28	100
930	15:25:48	48.28	100
929	15:25:41	48.28	57
928	15:25:41	48.28	43
927	15:25:41	48.28	100
926	15:25:41	48.28	100
925	15:25:41	48.28	212
924	15:25:41	48.28	42
923	15:25:41	48.28	2
922	15:25:41	48.28	2
921	15:25:41	48.28	42
920	15:25:41	48.28	92
919	15:25:41	48.28	13
918	15:25:41	48.28	41
917	15:20:16	48.24	15
916	15:16:52	48.28	2
915	15:14:07	48.24	2
914	15:14:07	48.28	2
913	15:14:07	48.28	32
912	15:14:07	48.28	13
911	15:13:12	48.24	2
910	15:13:12	48.28	2
909	15:13:12	48.28	36
908	15:13:06	48.28	2
907	15:13:06	48.28	21
906	15:12:42	48.28	1
905	15:10:49	48.28	32
904	15:10:49	48.28	13
903	15:08:37	48.22	2
902	15:07:02	48.22	50
901	15:06:48	48.22	50
900	15:04:07	48.22	1
899	15:04:07	48.22	193
898	15:04:07	48.22	16
897	15:03:33	48.22	921
896	15:03:33	48.22	44
895	15:03:33	48.22	44
894	15:03:33	48.22	833
893	15:03:33	48.20	30
892	15:03:33	48.20	13
891	15:02:48	48.18	10
890	15:02:39	48.20	100
889	15:02:39	48.20	57
888	15:02:39	48.20	2
887	15:02:39	48.20	13
886	15:02:39	48.20	10
885	15:02:39	48.20	50
884	15:02:39	48.20	400
883	15:02:39	48.20	1
882	15:02:39	48.20	111
881	15:02:39	48.20	100
880	15:02:39	48.20	41
879	15:02:39	48.20	127
878	15:02:39	48.22	13
877	15:02:39	48.22	92
876	15:02:39	48.22	60
875	15:02:39	48.22	2
874	15:02:39	48.22	10
873	15:02:39	48.22	54
872	15:02:39	48.24	52
871	15:02:39	48.24	2
870	15:02:39	48.26	11
869	15:01:21	48.26	13
868	15:01:21	48.26	25
867	15:01:18	48.24	2
866	15:01:04	48.26	19
865	15:01:04	48.26	2
864	15:01:04	48.26	12
863	14:58:54	48.22	1
862	14:58:26	48.26	2
861	14:58:26	48.24	49
860	14:58:26	48.24	1
859	14:58:26	48.24	1
858	14:58:26	48.24	1
857	14:58:26	48.24	1
856	14:54:28	48.26	4
855	14:51:23	48.26	3
854	14:50:40	48.26	2
853	14:49:52	48.26	2
852	14:49:24	48.24	2
851	14:49:03	48.26	16
850	14:49:03	48.26	2
849	14:49:03	48.26	1
848	14:49:03	48.26	38
847	14:47:46	48.26	2
846	14:46:26	48.24	2
845	14:45:42	48.26	1
844	14:45:42	48.24	1
843	14:45:17	48.24	76
842	14:45:17	48.24	45
841	14:45:17	48.24	1
840	14:44:41	48.26	4
839	14:44:01	48.26	9
838	14:41:46	48.26	1
837	14:41:46	48.26	49
836	14:39:20	48.26	71
835	14:39:20	48.26	10
834	14:39:01	48.26	1
833	14:38:27	48.26	4
832	14:37:34	48.26	27
831	14:37:34	48.26	13
830	14:34:03	48.26	48
829	14:34:03	48.26	6
828	14:34:03	48.26	37
827	14:34:03	48.26	11
826	14:32:02	48.24	2
825	14:30:39	48.26	2
824	14:29:35	48.26	25
823	14:28:25	48.26	41
822	14:28:25	48.26	10
821	14:28:25	48.26	2
820	14:28:25	48.26	1
819	14:26:38	48.24	2
818	14:24:50	48.26	69
817	14:21:46	48.26	3
816	14:19:16	48.26	10
815	14:18:14	48.26	1
814	14:17:49	48.26	15
813	14:16:37	48.26	10
812	14:16:35	48.26	20
811	14:16:35	48.26	30
810	14:15:02	48.26	11
809	14:15:02	48.26	13
808	14:14:27	48.26	1
807	14:14:27	48.26	52
806	14:14:04	48.26	1
805	14:13:08	48.22	1
804	14:11:42	48.26	50
803	14:10:51	48.26	50
802	14:09:27	48.26	1
801	14:08:50	48.24	48
800	14:08:50	48.24	1
799	14:08:50	48.24	1
798	14:08:50	48.24	50
797	14:08:50	48.24	669
796	14:08:50	48.26	13
795	14:08:50	48.26	71
794	14:08:30	48.34	28
793	14:08:03	48.26	25
792	14:08:03	48.26	30
791	14:08:03	48.34	2
790	14:08:00	48.28	2
789	14:08:00	48.28	18
788	14:08:00	48.28	13
787	14:08:00	48.28	69
786	14:07:53	48.34	36
785	14:05:34	48.34	55
784	14:05:24	48.34	2
783	14:03:30	48.26	8
782	14:02:53	48.28	41
781	14:02:52	48.28	346
780	14:02:43	48.26	48
779	14:02:43	48.26	83
778	14:02:43	48.26	244
777	14:02:43	48.26	90
776	14:02:43	48.26	13
775	14:01:41	48.34	1
774	14:01:41	48.34	2
773	14:01:41	48.32	1
772	14:01:41	48.28	262
771	14:01:41	48.28	102
770	14:01:41	48.28	2
769	14:01:41	48.28	301
768	14:01:41	48.26	92
767	14:01:41	48.24	2
766	14:01:41	48.24	91
765	14:00:37	48.26	47
764	13:58:35	48.26	55
763	13:58:35	48.26	56
762	13:58:35	48.26	55
761	13:58:35	48.26	42
760	13:58:35	48.26	24
759	13:57:18	48.26	27
758	13:56:23	48.26	170
757	13:55:33	48.26	4
756	13:54:50	48.26	2
755	13:54:34	48.26	81
754	13:53:57	48.26	56
753	13:53:57	48.26	24
752	13:53:03	48.26	7
751	13:51:27	48.26	12
750	13:51:27	48.26	13
749	13:49:41	48.26	139
748	13:48:58	48.26	43
747	13:47:58	48.26	1
746	13:47:58	48.26	15
745	13:47:58	48.26	4
744	13:44:42	48.26	3
743	13:44:42	48.26	37
742	13:44:42	48.26	13
741	13:39:40	48.26	62
740	13:34:40	48.26	48
739	13:34:40	48.26	200
738	13:34:40	48.26	44
737	13:34:40	48.26	13
736	13:31:51	48.26	413
735	13:31:51	48.26	400
734	13:31:51	48.26	1
733	13:31:51	48.26	13
732	13:25:45	48.26	57
731	13:25:45	48.24	1
730	13:25:32	48.26	78
729	13:25:32	48.26	5
728	13:25:18	48.26	52
727	13:25:18	48.26	2
726	13:25:18	48.26	41
725	13:25:18	48.26	41
724	13:25:18	48.26	961
723	13:25:18	48.26	13
722	13:25:18	48.26	44
721	13:25:18	48.26	71
720	13:24:57	48.24	2
719	13:22:08	48.26	2
718	13:22:08	48.24	2
717	13:22:08	48.26	48
716	13:21:12	48.26	1
715	13:20:11	48.26	2
714	13:20:11	48.24	2
713	13:20:11	48.26	65
712	13:20:11	48.26	2
711	13:20:11	48.24	2
710	13:20:11	48.26	13
709	13:20:11	48.26	2
708	13:19:46	48.26	42
707	13:19:46	48.26	8
706	13:18:24	48.26	3
705	13:17:08	48.26	2
704	13:17:08	48.24	2
703	13:17:08	48.26	50
702	13:15:09	48.26	2
701	13:15:09	48.24	2
700	13:15:09	48.26	39
699	13:15:09	48.26	34
698	13:15:06	48.26	8
697	13:15:06	48.26	2
696	13:13:22	48.26	11
695	13:12:08	48.26	61
694	13:12:08	48.26	793
693	13:11:55	48.26	1750
692	13:11:00	48.22	5
691	13:10:55	48.26	256
690	13:10:55	48.26	2
689	13:10:55	48.24	2
688	13:10:55	48.26	182
687	13:09:54	48.28	205
686	13:09:54	48.28	298
685	13:09:54	48.28	1
684	13:09:54	48.28	20
683	13:09:54	48.28	117
682	13:09:54	48.26	883
681	13:09:08	48.26	2
680	13:09:08	48.24	2
679	13:09:08	48.26	1000
678	13:08:55	48.26	20
677	13:08:32	48.26	11
676	13:08:32	48.26	2
675	13:08:32	48.26	228
674	13:08:32	48.26	13
673	13:08:32	48.26	987
672	13:08:30	48.26	13
671	13:08:30	48.26	41
670	13:08:30	48.26	1
669	13:08:30	48.26	19
668	13:08:30	48.24	2
667	13:08:06	48.26	182
666	13:08:06	48.26	85
665	13:08:06	48.26	41
664	13:08:06	48.26	42
663	13:08:06	48.26	1
662	13:08:06	48.26	749
661	13:08:06	48.26	41
660	13:08:06	48.26	41
659	13:07:34	48.26	2
658	13:07:34	48.26	2
657	13:06:30	48.26	2
656	13:06:20	48.26	35
655	13:05:20	48.26	1
654	13:05:07	48.26	10
653	13:04:40	48.24	79
652	13:04:40	48.24	55
651	13:04:40	48.24	18
650	13:01:00	48.26	5
649	13:00:02	48.26	11
648	12:59:37	48.26	30
647	12:59:14	48.26	11
646	12:58:34	48.26	1
645	12:55:35	48.26	40
644	12:55:13	48.26	3
643	12:52:52	48.26	2
642	12:52:52	48.26	13
641	12:52:52	48.26	10
640	12:51:56	48.26	32
639	12:51:56	48.26	1
638	12:51:56	48.26	13
637	12:43:02	48.24	2
636	12:40:25	48.24	73
635	12:40:25	48.24	87
634	12:40:25	48.24	29
633	12:40:25	48.24	4
632	12:40:25	48.24	13
631	12:40:25	48.24	2
630	12:40:25	48.24	92
629	12:38:33	48.24	5
628	12:38:18	48.24	3
627	12:38:18	48.24	2
626	12:38:16	48.30	1
625	12:38:16	48.26	1
624	12:36:36	48.30	41
623	12:36:36	48.30	1
622	12:36:36	48.30	62
621	12:33:39	48.30	1
620	12:33:39	48.26	1
619	12:33:11	48.30	10
618	12:32:33	48.30	2
617	12:32:33	48.26	2
616	12:32:33	48.26	94
615	12:32:33	48.26	28
614	12:32:31	48.30	3
613	12:30:28	48.30	2
612	12:30:28	48.30	41
611	12:30:28	48.30	44
610	12:30:28	48.30	33
609	12:30:28	48.30	55
608	12:30:28	48.30	20
607	12:27:52	48.32	1
606	12:26:08	48.26	2
605	12:25:08	48.24	41
604	12:25:08	48.24	49
603	12:25:08	48.22	25
602	12:25:08	48.24	88
601	12:25:08	48.24	2
600	12:25:08	48.24	46
599	12:25:08	48.26	52
598	12:25:08	48.28	13
597	12:25:08	48.28	78
596	12:25:08	48.28	2
595	12:25:08	48.34	2
594	12:25:08	48.34	50
593	12:25:02	48.28	2
592	12:24:44	48.34	2
591	12:24:44	48.34	102
590	12:24:44	48.34	13
589	12:24:44	48.34	66
588	12:23:58	48.34	4
587	12:23:42	48.30	13
586	12:23:42	48.30	13
585	12:23:42	48.30	13
584	12:23:42	48.30	104
583	12:23:18	48.24	2
582	12:23:18	48.28	13
581	12:23:18	48.28	31
580	12:20:46	48.26	86
579	12:20:46	48.22	25
578	12:20:46	48.22	100
577	12:20:46	48.22	86
576	12:20:46	48.26	86
575	12:20:46	48.26	13
574	12:20:46	48.26	40
573	12:20:06	48.28	11
572	12:20:02	48.30	13
571	12:20:02	48.30	116
570	12:20:02	48.28	252
569	12:20:02	48.28	321
568	12:20:02	48.28	105
567	12:20:02	48.28	2
566	12:20:02	48.28	110
565	12:19:52	48.22	2
564	12:19:52	48.22	71
563	12:19:52	48.22	5
562	12:19:52	48.22	4
561	12:19:52	48.22	84
560	12:19:52	48.22	25
559	12:19:52	48.22	42
558	12:19:52	48.24	13
557	12:19:52	48.24	100
556	12:19:14	48.26	45
555	12:19:14	48.26	40
554	12:17:25	48.26	226
553	12:17:25	48.26	42
552	12:17:25	48.26	992
551	12:16:48	48.26	1500
550	12:16:25	48.26	40
549	12:14:57	48.22	35
548	12:14:57	48.22	25
547	12:14:53	48.26	10
546	12:13:52	48.26	53
545	12:13:17	48.26	333
544	12:10:03	48.26	43
543	12:10:03	48.26	4
542	12:09:49	48.26	25
541	12:09:32	48.26	2
540	12:09:27	48.26	13
539	12:09:27	48.26	1
538	12:09:27	48.26	11
537	12:06:53	48.26	2
536	12:05:45	48.26	13
535	12:03:52	48.26	13
534	12:03:52	48.26	42
533	12:03:52	48.26	13
532	12:03:21	48.26	57
531	12:03:21	48.26	1
530	12:01:36	48.26	329
529	12:01:05	48.26	11
528	12:00:11	48.26	5
527	11:58:29	48.26	2
526	11:57:35	48.26	6
525	11:56:34	48.26	21
524	11:55:01	48.26	5
523	11:48:31	48.26	250
522	11:47:57	48.26	79
521	11:47:57	48.26	1
520	11:47:57	48.26	21
519	11:47:57	48.26	66
518	11:46:56	48.26	11
517	11:46:56	48.26	9
516	11:46:32	48.22	63
515	11:46:32	48.22	2
514	11:46:32	48.22	135
513	11:46:32	48.22	41
512	11:46:32	48.22	43
511	11:46:32	48.22	41
510	11:46:32	48.22	40
509	11:46:32	48.22	450
508	11:46:32	48.22	525
507	11:46:32	48.22	225
506	11:41:41	48.22	20
505	11:40:47	48.22	26
504	11:38:34	48.22	100
503	11:36:22	48.22	99
502	11:35:34	48.22	47
501	11:33:06	48.20	100
500	11:31:49	48.22	1
499	11:31:34	48.20	2
498	11:31:34	48.20	42
497	11:31:34	48.20	39
496	11:31:20	48.20	2
495	11:31:08	48.26	4
494	11:30:09	48.22	88
493	11:30:09	48.22	1
492	11:30:09	48.24	13
491	11:30:09	48.24	10
490	11:30:09	48.24	1
489	11:30:09	48.24	125
488	11:30:09	48.26	100
487	11:30:09	48.26	7
486	11:29:59	48.26	2
485	11:29:04	48.28	4
484	11:29:04	48.28	7
483	11:27:40	48.28	2
482	11:27:40	48.28	40
481	11:26:07	48.24	2
480	11:26:07	48.26	2
479	11:25:51	48.26	12
478	11:25:33	48.26	38
477	11:25:33	48.26	1
476	11:23:12	48.26	2
475	11:23:12	48.26	13
474	11:21:09	48.26	1
473	11:21:09	48.26	43
472	11:21:08	48.24	27
471	11:20:56	48.26	10
470	11:20:17	48.26	2
469	11:20:15	48.22	2
468	11:20:15	48.24	44
467	11:20:15	48.24	2
466	11:18:31	48.24	1
465	11:16:49	48.26	44
464	11:16:49	48.26	46
463	11:16:47	48.22	44
462	11:16:47	48.22	17
461	11:14:06	48.26	10
460	11:14:06	48.26	48
459	11:14:06	48.26	10
458	11:13:56	48.26	146
457	11:13:56	48.24	1
456	11:13:16	48.22	33
455	11:13:16	48.18	1000
454	11:13:04	48.22	2
453	11:13:04	48.22	6
452	11:13:04	48.22	43
451	11:13:04	48.22	13
450	11:13:04	48.18	148
449	11:12:16	48.20	255
448	11:12:16	48.20	95
447	11:12:16	48.20	75
446	11:11:28	48.20	42
445	11:11:28	48.20	2
444	11:11:15	48.24	81
443	11:11:15	48.24	13
442	11:11:15	48.24	43
441	11:11:15	48.24	11
440	11:10:33	48.18	28
439	11:10:22	48.18	149
438	11:09:28	48.24	2
437	11:09:24	48.24	2
436	11:09:24	48.24	37
435	11:09:24	48.24	13
434	11:09:15	48.20	48
433	11:09:15	48.20	2
432	11:09:03	48.18	50
431	11:08:21	48.26	31
430	11:08:21	48.26	59
429	11:07:31	48.20	5
428	11:07:31	48.20	30
427	11:07:31	48.20	20
426	11:07:31	48.20	30
425	11:07:31	48.20	1
424	11:07:31	48.20	5
423	11:06:30	48.26	10
422	11:05:22	48.26	12
421	11:05:22	48.26	13
420	11:05:08	48.28	2
419	11:04:01	48.28	310
418	11:03:44	48.26	2
417	11:03:44	48.26	53
416	11:03:35	48.22	4000
415	11:03:35	48.22	20
414	11:03:35	48.24	77
413	11:03:19	48.26	2
412	11:03:19	48.24	2
411	11:03:19	48.26	112
410	11:03:19	48.26	2
409	11:03:19	48.26	125
408	11:03:19	48.26	1
407	11:03:19	48.26	28
406	11:03:19	48.26	41
405	11:03:19	48.26	42
404	11:03:19	48.26	13
403	11:03:19	48.26	13
402	11:03:19	48.26	7
401	11:02:46	48.24	54
400	11:02:46	48.24	1
399	10:59:21	48.24	2
398	10:59:20	48.28	13
397	10:59:20	48.28	42
396	10:59:20	48.28	43
395	10:59:20	48.28	2
394	10:58:53	48.28	2
393	10:58:25	48.24	44
392	10:58:25	48.24	95
391	10:58:25	48.24	5
390	10:56:58	48.30	7
389	10:56:58	48.30	13
388	10:56:28	48.26	10
387	10:56:28	48.26	10
386	10:56:28	48.26	40
385	10:56:28	48.26	1
384	10:56:27	48.28	30
383	10:56:26	48.32	353
382	10:55:57	48.34	8
381	10:54:55	48.32	52
380	10:54:55	48.32	8
379	10:53:30	48.34	1
378	10:51:02	48.34	12
377	10:50:34	48.32	2
376	10:39:27	48.32	2
375	10:38:36	48.30	2
374	10:38:36	48.30	70
373	10:38:36	48.30	15
372	10:38:36	48.32	2
371	10:38:36	48.32	13
370	10:38:36	48.32	205
369	10:38:36	48.32	44
368	10:38:36	48.32	41
367	10:38:36	48.32	144
366	10:38:36	48.32	191
365	10:38:36	48.32	100
364	10:38:30	48.32	100
363	10:38:22	48.32	100
362	10:38:15	48.32	100
361	10:37:56	48.32	93
360	10:37:56	48.32	45
359	10:37:56	48.32	14
358	10:37:56	48.32	13
357	10:37:56	48.32	19
356	10:37:40	48.32	1
355	10:36:49	48.34	9
354	10:36:49	48.34	1
353	10:33:13	48.32	30
352	10:33:13	48.32	1
351	10:32:07	48.32	2
350	10:32:07	48.32	47
349	10:29:52	48.32	17
348	10:28:21	48.32	45
347	10:28:21	48.32	45
346	10:28:21	48.32	28
345	10:27:42	48.32	28
344	10:27:42	48.32	2
343	10:25:15	48.32	152
342	10:25:15	48.32	124
341	10:25:15	48.32	81
340	10:25:15	48.32	43
339	10:25:15	48.32	28
338	10:22:51	48.32	84
337	10:22:08	48.30	13
336	10:22:08	48.30	80
335	10:21:39	48.32	15
334	10:21:33	48.32	33
333	10:21:33	48.32	17
332	10:21:27	48.32	9
331	10:21:12	48.32	10
330	10:21:10	48.32	7
329	10:21:10	48.32	3
328	10:20:54	48.32	15
327	10:20:51	48.32	10
326	10:19:36	48.32	50
325	10:19:26	48.32	26
324	10:19:26	48.32	2
323	10:19:26	48.30	45
322	10:19:26	48.30	44
321	10:19:26	48.30	49
320	10:18:18	48.30	1
319	10:16:09	48.30	100
318	10:11:32	48.30	150
317	10:11:32	48.30	28
316	10:10:49	48.30	2
315	10:10:44	48.32	10
314	10:07:55	48.34	10
313	10:07:55	48.34	40
312	10:07:51	48.32	1
311	10:07:51	48.32	6
310	10:07:51	48.32	4
309	10:07:23	48.20	37
308	10:07:23	48.20	13
307	10:06:22	48.32	16
306	10:06:22	48.32	45
305	10:06:22	48.32	39
304	10:06:12	48.32	67
303	10:06:12	48.32	33
302	10:05:44	48.18	129
301	10:05:44	48.20	80
300	10:05:44	48.20	27
299	10:05:44	48.20	2
298	10:05:44	48.20	100
297	10:05:44	48.20	87
296	10:05:44	48.24	62
295	10:05:44	48.26	13
294	10:05:44	48.26	100
293	10:04:48	48.30	1
292	10:04:48	48.30	85
291	10:04:48	48.30	9
290	10:04:48	48.26	1
289	10:04:47	48.26	20
288	10:03:30	48.26	1
287	10:02:58	48.26	20
286	10:02:01	48.26	480
285	10:02:01	48.26	2
284	10:02:01	48.24	2
283	10:00:59	48.20	41
282	10:00:59	48.20	44
281	10:00:59	48.20	44
280	10:00:59	48.20	42
279	10:00:59	48.20	61
278	10:00:59	48.20	2
277	10:00:59	48.20	191
276	10:00:31	48.02	40
275	10:00:31	48.02	22
274	10:00:31	48.02	1
273	10:00:31	48.04	27
272	10:00:31	48.04	73
271	10:00:31	48.04	1
270	10:00:31	48.04	22
269	10:00:31	48.04	163
268	10:00:31	48.06	4
267	10:00:31	48.06	16
266	10:00:31	48.06	30
265	10:00:31	48.06	2
264	10:00:31	48.08	10
263	10:00:31	48.08	35
262	10:00:31	48.08	1
261	10:00:31	48.08	10
260	10:00:31	48.10	15
259	10:00:31	48.10	30
258	10:00:31	48.10	1
257	10:00:31	48.10	1
256	10:00:31	48.10	75
255	10:00:31	48.10	10
254	10:00:31	48.10	2
253	10:00:31	48.10	2
252	10:00:31	48.10	21
251	10:00:31	48.10	50
250	10:00:31	48.10	5
249	10:00:31	48.10	21
248	10:00:31	48.10	30
247	10:00:31	48.10	50
246	10:00:31	48.10	91
245	10:00:31	48.10	1
244	10:00:31	48.12	100
243	10:00:31	48.12	27
242	10:00:31	48.12	1
241	10:00:31	48.12	2
240	10:00:31	48.14	44
239	10:00:31	48.14	2
238	10:00:31	48.14	12
237	10:00:31	48.14	5
236	10:00:31	48.16	5
235	10:00:31	48.16	14
234	10:00:31	48.16	35
233	09:59:10	48.18	7
232	09:59:10	48.18	20
231	09:59:10	48.18	5
230	09:59:10	48.18	50
229	09:59:10	48.18	1
228	09:59:10	48.18	1
227	09:59:06	48.20	16
226	09:59:06	48.20	50
225	09:59:06	48.20	5
224	09:59:06	48.20	58
223	09:59:06	48.20	51
222	09:57:41	48.22	2
221	09:57:41	48.22	6
220	09:57:41	48.22	98
219	09:57:41	48.22	2
218	09:54:45	48.24	4
217	09:54:45	48.24	30
216	09:54:45	48.24	69
215	09:54:45	48.24	6
214	09:54:45	48.24	1
213	09:54:45	48.24	1
212	09:53:54	48.26	1
211	09:53:52	48.28	93
210	09:53:52	48.28	10
209	09:53:52	48.28	100
208	09:53:52	48.28	74
207	09:53:52	48.28	115
206	09:53:49	48.30	3
205	09:53:49	48.30	45
204	09:53:49	48.30	47
203	09:53:49	48.30	2
202	09:53:49	48.32	1156
201	09:53:49	48.32	79
200	09:53:47	48.32	200
199	09:51:29	48.34	2
198	09:50:47	48.34	2
197	09:50:42	48.32	45
196	09:50:20	48.34	1
195	09:50:20	48.34	25
194	09:50:20	48.34	199
193	09:50:20	48.34	1
192	09:49:08	48.42	2
191	09:48:31	48.44	4
190	09:48:29	48.34	80
189	09:48:29	48.34	3
188	09:48:28	48.44	17
187	09:48:28	48.44	33
186	09:48:28	48.44	79
185	09:48:28	48.44	13
184	09:48:28	48.44	58
183	09:44:53	48.30	51
182	09:44:53	48.30	23
181	09:44:52	48.46	8
180	09:44:52	48.46	1
179	09:44:52	48.46	15
178	09:44:52	48.46	13
177	09:44:38	48.32	2
176	09:44:37	48.32	76
175	09:44:35	48.32	80
174	09:44:34	48.42	13
173	09:44:34	48.42	1100
172	09:44:34	48.44	33
171	09:44:34	48.44	33
170	09:44:34	48.44	4
169	09:44:10	48.42	77
168	09:44:10	48.42	5
167	09:44:10	48.40	2
166	09:43:28	48.36	87
165	09:43:28	48.36	45
164	09:43:28	48.36	2
163	09:43:28	48.36	166
162	09:42:51	48.36	12
161	09:42:41	48.32	2
160	09:42:41	48.32	12
159	09:42:41	48.32	1
158	09:42:41	48.32	42
157	09:42:41	48.32	45
156	09:42:03	48.30	2
155	09:41:37	48.32	2
154	09:41:37	48.32	25
153	09:41:36	48.32	9
152	09:41:36	48.32	46
151	09:41:16	48.32	2
150	09:41:16	48.32	2
149	09:40:51	48.32	1
148	09:40:51	48.32	42
147	09:40:51	48.32	45
146	09:40:51	48.32	38
145	09:40:51	48.32	4
144	09:40:51	48.32	15
143	09:40:51	48.32	1
142	09:40:17	48.34	2
141	09:40:17	48.34	12
140	09:39:51	48.34	15
139	09:39:30	48.30	20
138	09:39:30	48.30	3
137	09:39:30	48.30	2
136	09:39:30	48.36	9
135	09:38:04	48.36	13
134	09:37:02	48.38	9
133	09:37:02	48.38	50
132	09:35:44	48.38	11
131	09:34:25	48.38	12
130	09:33:40	48.38	7
129	09:32:54	48.38	7
128	09:32:15	48.38	7
127	09:31:09	48.38	10
126	09:30:52	48.38	12
125	09:30:49	48.38	7
124	09:29:55	48.38	9
123	09:28:27	48.38	13
122	09:28:16	48.38	212
121	09:27:23	48.38	10
120	09:26:47	48.36	13
119	09:26:47	48.36	1000
118	09:26:47	48.40	2
117	09:26:24	48.40	261
116	09:26:24	48.40	44
115	09:26:24	48.40	45
114	09:26:24	48.40	66
113	09:26:24	48.40	13
112	09:26:24	48.40	359
111	09:26:09	48.40	11
110	09:25:39	48.40	20
109	09:25:38	48.30	87
108	09:25:38	48.30	2
107	09:24:53	48.26	5
106	09:24:53	48.26	369
105	09:24:53	48.26	14
104	09:24:53	48.26	40
103	09:24:53	48.28	50
102	09:24:51	48.30	5
101	09:24:51	48.30	8
100	09:24:51	48.30	100
99	09:24:51	48.34	18
98	09:24:51	48.40	9
97	09:24:51	48.40	5
96	09:24:50	48.42	2
95	09:24:50	48.42	42
94	09:24:50	48.42	903
93	09:24:50	48.42	45
92	09:24:50	48.42	41
91	09:24:04	48.42	10
90	09:23:56	48.42	3
89	09:22:57	48.42	4
88	09:22:24	48.40	10
87	09:22:24	48.40	17
86	09:22:24	48.40	2
85	09:22:24	48.42	2
84	09:22:24	48.42	43
83	09:22:24	48.42	13
82	09:22:24	48.42	44
81	09:21:54	48.38	65
80	09:21:38	48.42	12
79	09:21:25	48.42	10
78	09:20:23	48.34	2
77	09:20:22	48.36	40
76	09:20:22	48.38	7
75	09:20:22	48.38	25
74	09:20:22	48.38	75
73	09:20:20	48.42	45
72	09:20:20	48.42	42
71	09:20:20	48.42	50
70	09:20:20	48.42	85
69	09:19:57	48.42	2
68	09:19:46	48.42	10
67	09:18:54	48.42	8
66	09:18:12	48.42	1
65	09:17:52	48.42	31
64	09:17:52	48.42	9
63	09:17:40	48.42	11
62	09:16:46	48.42	51
61	09:16:32	48.42	10
60	09:15:45	48.42	7
59	09:14:14	48.34	5
58	09:13:41	48.42	2
57	09:11:40	48.42	20
56	09:11:04	48.34	2
55	09:10:56	48.34	100
54	09:09:30	48.42	8
53	09:09:30	48.42	2
52	09:08:23	48.40	35
51	09:07:56	48.40	3
50	09:07:56	48.40	2
49	09:07:56	48.38	1
48	09:07:56	48.38	3
47	09:07:51	48.36	1
46	09:07:51	48.36	4
45	09:07:44	48.36	1
44	09:06:01	48.34	7
43	09:06:01	48.32	18
42	09:06:01	48.30	5
41	09:04:30	48.28	13
40	09:04:30	48.28	9
39	09:04:30	48.28	12
38	09:04:15	48.32	2
37	09:04:15	48.32	5
36	09:04:15	48.30	12
35	09:04:12	48.32	1
34	09:04:00	48.30	5
33	09:03:51	48.32	16
32	09:03:51	48.32	1
31	09:03:51	48.32	2
30	09:03:51	48.32	2
29	09:03:41	48.30	5
28	09:03:32	48.32	5
27	09:03:00	48.30	1
26	09:02:21	48.30	8
25	09:02:21	48.30	12
24	09:02:21	48.30	55
23	09:02:21	48.32	2
22	09:02:19	48.30	78
21	09:02:13	48.32	3
20	09:01:50	48.30	25
19	09:00:41	48.32	14
18	09:00:11	48.30	5
17	09:00:00	48.32	1
16	09:00:00	48.32	53
15	09:00:00	48.32	4
14	09:00:00	48.32	33
13	09:00:00	48.32	1
12	09:00:00	48.32	1
11	09:00:00	48.32	1
10	09:00:00	48.32	7
9	09:00:00	48.32	1
8	09:00:00	48.32	12
7	09:00:00	48.32	1
6	09:00:00	48.32	6
5	09:00:00	48.32	2
4	09:00:00	48.32	1
3	09:00:00	48.32	1
2	09:00:00	48.32	5
1	09:00:00	48.32	4
0	09:00:00	48.32	1

Historia Transakcji spółki - TXT
Lp	Wolumen	Wartość	%
48.02	63	3,025.26	0.09 %
48.04	286	13,739.44	0.42 %
48.06	52	2,499.12	0.08 %
48.08	56	2,692.48	0.08 %
48.10	405	19,480.50	0.60 %
48.12	130	6,255.60	0.19 %
48.14	486	23,396.04	0.72 %
48.16	2307	111,105.12	3.43 %
48.18	3243	156,247.74	4.83 %
48.20	5036	242,735.20	7.50 %
48.22	11284	544,114.48	16.81 %
48.24	2907	140,233.68	4.33 %
48.26	20108	970,412.08	29.97 %
48.28	6292	303,777.76	9.38 %
48.30	2584	124,807.20	3.86 %
48.32	4997	241,455.04	7.46 %
48.34	922	44,569.48	1.38 %
48.36	1393	67,365.48	2.08 %
48.38	552	26,705.76	0.82 %
48.40	906	43,850.40	1.35 %
48.42	2765	133,881.30	4.14 %
48.44	274	13,272.56	0.41 %
48.46	37	1,793.02	0.06 %
Razem:	67085	3237414.74	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	112193.0	+0.57%	17:09
WIG20	3006.6	+0.99%	17:09
WIG20 Fut	3023.0	+1.14%	17:04
WIG20USD	815.5	+1.55%	17:15
mWIG40	8084.6	-0.69%	17:09
sWIG80	29889.8	+0.18%	17:09

Notowania Świat
S&P500	6720.3	-1.12%	22:08
Nasdaq	23054.0	-1.90%	22:01
Nikkei	50883.7	+1.34%	7:45
DAX	23744.2	-1.27%	17:31
Ropa WTI	59.5	-0.12%	22:16
Złoto	3980.9	+0.03%	22:16

Notowania Waluty
EUR/PLN	4.25000	-0.11%	22:16
CHF/PLN	4.56522	-0.07%	22:16
USD/PLN	3.68039	-0.59%	22:16
EUR/USD	1.15477	+0.48%	22:16
GBP/USD	1.31358	+0.67%	22:16
USD/JPY	153.017	-0.69%	22:16

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ADIUVO	0.84	30.84%
SFINKS	0.44	10.55%
ORCOGROUP	4.46	9.85%
BBIDEVNFI	5.40	8.87%
DGA	26.80	5.51%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.69	-21.59%
ULMA	52.00	-11.11%
VIVID	0.87	-6.22%
MEDINICE	11.46	-6.07%
Więcej ...
Rośnie:		149 Spółek
Bez zmian:		71 Spółek
Spada:		133 Spółek
Obrót:		1,568,021,128 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