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
840	17:00:00	55.95	4
839	17:00:00	55.95	2
838	17:00:00	55.95	2
837	17:00:00	55.95	48
836	17:00:00	55.95	40
835	17:00:00	55.95	1
834	17:00:00	55.95	1
833	17:00:00	55.95	1
832	17:00:00	55.95	1
831	17:00:00	55.95	23
830	17:00:00	55.95	2
829	17:00:00	55.95	21
828	17:00:00	55.95	1
827	17:00:00	55.95	1
826	17:00:00	55.95	41
825	17:00:00	55.95	2
824	17:00:00	55.95	2
823	17:00:00	55.95	1
822	17:00:00	55.95	1
821	17:00:00	55.95	3
820	17:00:00	55.95	3
819	17:00:00	55.95	1
818	17:00:00	55.95	35
817	17:00:00	55.95	42
816	17:00:00	55.95	16
815	17:00:00	55.95	17
814	17:00:00	55.95	11
813	17:00:00	55.95	26
812	17:00:00	55.95	22
811	17:00:00	55.95	1
810	17:00:00	55.95	49
809	17:00:00	55.95	2
808	17:00:00	55.95	17
807	17:00:00	55.95	4
806	17:00:00	55.95	47
805	17:00:00	55.95	1
804	16:49:45	55.90	1
803	16:49:45	55.75	3
802	16:49:45	55.20	1
801	16:49:08	55.45	7
800	16:49:08	55.45	2
799	16:49:08	55.50	2
798	16:49:08	55.55	2
797	16:49:08	55.60	2
796	16:49:08	55.65	2
795	16:49:08	55.65	3
794	16:48:54	55.85	1
793	16:47:19	55.75	48
792	16:46:31	55.70	65
791	16:46:31	55.70	63
790	16:46:31	55.70	3
789	16:46:31	55.75	93
788	16:46:31	55.75	1
787	16:43:24	55.80	54
786	16:43:24	55.80	26
785	16:43:24	55.70	57
784	16:43:24	55.80	82
783	16:43:24	55.80	26
782	16:43:24	55.80	51
781	16:42:54	55.80	60
780	16:40:35	55.75	54
779	16:40:35	55.80	56
778	16:40:35	55.85	26
777	16:40:35	55.90	56
776	16:40:35	55.70	65
775	16:40:35	55.70	60
774	16:40:35	55.75	72
773	16:40:35	55.75	55
772	16:40:35	55.75	118
771	16:40:35	55.85	98
770	16:40:35	55.85	26
769	16:40:35	55.85	71
768	16:40:20	56.10	1
767	16:40:20	56.05	1
766	16:40:07	56.00	100
765	16:40:04	55.90	31
764	16:40:04	55.90	2
763	16:40:04	55.85	1
762	16:40:04	55.85	23
761	16:40:01	55.75	2
760	16:39:51	55.70	34
759	16:39:51	55.70	68
758	16:39:51	55.70	26
757	16:39:51	55.55	58
756	16:39:51	55.55	4
755	16:37:35	55.70	26
754	16:37:35	55.70	68
753	16:37:35	55.70	97
752	16:37:35	55.70	3
751	16:37:35	55.70	2
750	16:36:57	55.55	84
749	16:36:57	55.65	50
748	16:36:57	55.65	3
747	16:36:57	55.60	1
746	16:36:54	55.55	4
745	16:36:54	55.55	1
744	16:36:51	55.50	1
743	16:36:51	55.50	1
742	16:36:48	55.45	10
741	16:36:48	55.45	2
740	16:36:48	55.40	12
739	16:36:43	55.40	26
738	16:36:43	54.95	11
737	16:36:43	54.95	20
736	16:36:43	54.95	139
735	16:36:43	54.95	26
734	16:36:43	54.95	4
733	16:36:36	55.40	1
732	16:36:36	55.40	2
731	16:36:36	55.25	2
730	16:36:05	55.20	22
729	16:35:04	55.05	26
728	16:35:04	55.05	76
727	16:35:02	55.00	6427
726	16:35:02	55.00	1161
725	16:35:02	55.00	600
724	16:34:53	55.00	226
723	16:34:53	55.00	209
722	16:34:53	55.00	100
721	16:34:53	55.00	71
720	16:34:52	54.95	2
719	16:34:52	55.00	98
718	16:34:52	55.00	71
717	16:34:52	55.00	20
716	16:34:52	55.00	236
715	16:34:52	55.00	39
714	16:34:52	55.05	33
713	16:34:52	55.05	44
712	16:33:54	55.05	27
711	16:32:49	55.20	25
710	16:31:34	55.10	30
709	16:28:44	55.00	56
708	16:28:44	55.05	66
707	16:28:44	55.05	70
706	16:28:44	55.10	4
705	16:28:44	55.10	4
704	16:28:39	55.15	2
703	16:28:39	55.15	2
702	16:20:22	55.00	5
701	16:16:42	55.00	51
700	16:16:42	55.00	4
699	16:15:54	55.00	46
698	16:15:52	55.00	6
697	16:15:52	55.00	2
696	16:15:52	55.05	6
695	16:15:52	55.10	26
694	16:15:52	55.10	69
693	16:15:52	55.10	2
692	16:15:52	55.05	2
691	16:15:52	55.05	42
690	16:14:36	55.10	9
689	16:12:00	55.10	30
688	16:11:30	55.05	4
687	16:08:28	55.00	11
686	16:06:39	55.00	2
685	16:06:28	54.95	2
684	16:06:27	55.00	4
683	16:04:51	55.25	25
682	16:03:48	55.25	1
681	16:02:11	55.00	4
680	16:00:53	55.25	1
679	16:00:26	55.25	8
678	16:00:26	55.25	2
677	15:58:59	54.95	11
676	15:58:59	54.95	143
675	15:58:59	54.95	46
674	15:58:34	55.00	63
673	15:58:34	55.00	38
672	15:57:56	55.00	25
671	15:57:55	55.00	315
670	15:57:55	55.00	25
669	15:57:55	55.00	75
668	15:57:55	55.00	25
667	15:57:55	55.00	75
666	15:57:50	55.00	16
665	15:57:49	55.00	45
664	15:57:49	55.00	45
663	15:57:41	54.95	9
662	15:57:41	54.95	1
661	15:57:01	55.00	4
660	15:56:12	55.00	52
659	15:56:10	55.00	3
658	15:56:10	55.00	25
657	15:56:10	55.00	1
656	15:56:10	55.00	54
655	15:56:10	55.00	26
654	15:56:10	55.00	54
653	15:56:10	55.00	26
652	15:56:10	55.00	58
651	15:56:10	55.00	2
650	15:56:10	55.00	26
649	15:56:10	55.00	60
648	15:54:19	55.00	92
647	15:54:19	55.00	26
646	15:54:19	55.00	40
645	15:54:19	55.00	163
644	15:54:11	55.00	110
643	15:54:11	55.00	12
642	15:54:11	55.00	780
641	15:54:11	55.00	1
640	15:54:11	55.00	100
639	15:54:11	55.00	30
638	15:54:11	55.00	1
637	15:54:11	55.00	10
636	15:54:11	55.00	50
635	15:54:11	55.00	1
634	15:54:11	55.05	67
633	15:54:11	55.05	18
632	15:54:11	55.05	61
631	15:54:11	55.05	62
630	15:54:11	55.05	40
629	15:54:11	55.05	190
628	15:54:11	55.10	4
627	15:54:11	55.10	4
626	15:54:11	55.10	3
625	15:54:11	55.10	54
624	15:54:11	55.10	71
623	15:54:11	55.10	328
622	15:54:11	55.15	5
621	15:54:11	55.15	30
620	15:54:11	55.15	43
619	15:51:53	55.15	19
618	15:51:52	55.15	2
617	15:51:52	55.15	2
616	15:51:23	55.20	2
615	15:51:22	55.20	3
614	15:51:22	55.20	4
613	15:51:22	55.20	4
612	15:51:22	55.20	49
611	15:48:45	55.20	2
610	15:46:50	55.20	12
609	15:46:49	55.20	37
608	15:42:51	55.20	6
607	15:42:51	55.20	2
606	15:42:51	55.20	2
605	15:42:50	55.20	2
604	15:41:10	55.25	25
603	15:39:40	55.25	4
602	15:35:42	55.10	12
601	15:35:41	55.10	84
600	15:35:40	55.10	14
599	15:35:40	55.10	21
598	15:35:39	55.10	31
597	15:35:39	55.10	57
596	15:35:39	55.10	15
595	15:35:39	55.10	36
594	15:35:39	55.10	24
593	15:35:39	55.15	37
592	15:35:39	55.15	50
591	15:35:39	55.15	10
590	15:35:39	55.15	26
589	15:35:39	55.15	100
588	15:35:39	55.20	6
587	15:30:04	55.15	7
586	15:29:54	55.15	3
585	15:29:53	55.15	1
584	15:29:53	55.15	2
583	15:29:49	55.40	20
582	15:28:13	55.25	2
581	15:28:13	55.25	4
580	15:22:33	55.20	14
579	15:22:32	55.20	42
578	15:22:32	55.25	12
577	15:22:32	55.25	2
576	15:22:31	55.25	20
575	15:22:31	55.25	12
574	15:22:31	55.25	42
573	15:22:31	55.30	2
572	15:21:06	55.40	27
571	15:19:02	55.40	26
570	15:19:02	55.40	4
569	15:19:02	55.40	4
568	15:15:02	55.50	15
567	15:14:10	55.50	8
566	15:14:10	55.50	4
565	15:13:28	55.25	2
564	15:10:17	55.35	8
563	15:10:17	55.35	2
562	15:10:16	55.35	4
561	15:10:16	55.35	4
560	15:02:53	55.30	4
559	15:02:46	55.15	93
558	15:02:46	55.15	101
557	15:02:45	55.15	23
556	15:02:45	55.15	2
555	15:02:45	55.20	9
554	15:02:45	55.20	2
553	15:02:45	55.20	340
552	15:02:45	55.20	10
551	15:02:45	55.20	79
550	15:02:45	55.20	55
549	15:02:45	55.20	71
548	15:02:45	55.20	2
547	15:02:45	55.20	2
546	15:02:45	55.20	2
545	15:02:44	55.25	2
544	15:02:44	55.25	3
543	15:02:44	55.25	1
542	15:02:44	55.25	1
541	15:02:44	55.25	34
540	15:02:43	55.30	65
539	15:02:43	55.30	1
538	15:02:43	55.30	3
537	15:02:43	55.35	12
536	14:59:53	55.50	5
535	14:53:24	55.45	11
534	14:53:24	55.45	2
533	14:53:20	55.40	2
532	14:53:20	55.40	2
531	14:45:06	55.25	13
530	14:42:58	55.25	6
529	14:42:58	55.25	2
528	14:42:58	55.25	4
527	14:42:58	55.25	8
526	14:42:58	55.25	8
525	14:42:58	55.25	40
524	14:34:58	55.30	2
523	14:34:58	55.30	2
522	14:32:58	55.40	88
521	14:32:58	55.30	12
520	14:30:45	55.30	76
519	14:30:45	55.30	54
518	14:30:45	55.30	32
517	14:30:44	55.30	34
516	14:30:43	55.25	53
515	14:30:43	55.25	2
514	14:30:43	55.25	2
513	14:30:43	55.30	90
512	14:30:43	55.30	60
511	14:30:43	55.35	90
510	14:30:43	55.35	68
509	14:30:43	55.35	56
508	14:30:43	55.35	100
507	14:30:43	55.40	90
506	14:30:43	55.40	2
505	14:30:43	55.45	4
504	14:29:49	55.50	7
503	14:29:49	55.45	5
502	14:27:17	55.45	2
501	14:27:17	55.45	2
500	14:21:21	55.45	5
499	14:20:54	55.45	39
498	14:20:54	55.45	1
497	14:18:38	55.40	146
496	14:18:38	55.40	2
495	14:17:18	55.45	76
494	14:17:18	55.45	129
493	14:17:18	55.45	25
492	14:17:18	55.45	14
491	14:17:18	55.45	170
490	14:17:18	55.45	20
489	14:16:52	55.55	2
488	14:16:52	55.55	2
487	14:12:31	55.50	19
486	14:12:30	55.50	56
485	14:12:30	55.50	13
484	14:12:02	55.50	4
483	14:07:49	55.60	26
482	14:07:35	55.60	6
481	14:07:21	55.50	4
480	14:02:59	55.50	8
479	14:02:59	55.65	8
478	14:02:47	55.65	1
477	14:01:28	55.50	2
476	14:00:48	55.65	2
475	13:59:53	55.50	64
474	13:59:53	55.50	65
473	13:59:53	55.50	6
472	13:59:53	55.50	4
471	13:57:44	55.50	1
470	13:55:11	55.50	2
469	13:55:10	55.50	58
468	13:55:10	55.50	61
467	13:52:23	55.50	67
466	13:52:23	55.50	26
465	13:52:23	55.50	68
464	13:52:23	55.50	25
463	13:52:23	55.50	65
462	13:51:23	55.55	64
461	13:51:23	55.50	40
460	13:51:23	55.50	70
459	13:51:23	55.50	26
458	13:48:07	55.35	92
457	13:48:05	55.35	232
456	13:48:05	55.30	51
455	13:48:05	55.35	1
454	13:48:05	55.35	2
453	13:48:05	55.40	22
452	13:48:05	55.40	128
451	13:48:05	55.40	1
450	13:48:05	55.40	71
449	13:48:03	55.45	89
448	13:48:03	55.45	16
447	13:48:03	55.45	40
446	13:48:03	55.45	29
445	13:48:03	55.45	181
444	13:48:03	55.45	2
443	13:47:31	55.50	22
442	13:47:30	55.50	340
441	13:47:30	55.50	66
440	13:47:30	55.50	10
439	13:46:46	55.50	10
438	13:46:32	55.50	7
437	13:45:22	55.50	10
436	13:43:50	55.50	16
435	13:43:50	55.50	2
434	13:43:50	55.50	2
433	13:43:31	55.55	2
432	13:43:30	55.60	37
431	13:43:30	55.60	4
430	13:42:35	55.65	2
429	13:42:20	55.65	9
428	13:42:20	55.65	24
427	13:41:20	55.65	4
426	13:40:23	55.65	1
425	13:39:46	55.65	3
424	13:39:46	55.65	27
423	13:39:46	55.65	2
422	13:39:46	55.65	47
421	13:39:46	55.65	3
420	13:39:22	55.75	3
419	13:39:22	55.75	2
418	13:38:07	55.55	77
417	13:37:56	55.55	65
416	13:37:56	55.55	1
415	13:37:56	55.55	1
414	13:37:56	55.55	1
413	13:37:56	55.55	35
412	13:37:56	55.60	106
411	13:37:56	55.60	34
410	13:37:56	55.60	51
409	13:37:55	55.65	2
408	13:37:55	55.65	2
407	13:37:55	55.65	2
406	13:37:42	55.70	4
405	13:36:02	55.70	77
404	13:36:02	55.65	6
403	13:36:02	55.65	47
402	13:36:02	55.65	3
401	13:36:02	55.70	34
400	13:36:02	55.70	42
399	13:36:02	55.70	8
398	13:34:04	55.85	2
397	13:33:38	55.75	11
396	13:33:10	55.75	29
395	13:33:10	55.75	1
394	13:33:07	55.70	2
393	13:33:07	55.70	2
392	13:32:38	55.70	17
391	13:32:29	55.70	50
390	13:32:29	55.70	28
389	13:31:37	55.70	62
388	13:31:37	55.70	2
387	13:28:59	55.50	51
386	13:28:58	55.50	21
385	13:28:57	55.50	12
384	13:28:57	55.50	68
383	13:28:57	55.50	54
382	13:28:57	55.50	38
381	13:28:57	55.50	64
380	13:28:57	55.50	30
379	13:28:32	55.50	3
378	13:23:30	55.50	41
377	13:23:30	55.50	59
376	13:23:30	55.50	21
375	13:22:55	55.50	55
374	13:20:11	55.60	2
373	13:19:05	55.50	4
372	13:15:10	55.50	10
371	13:15:09	55.50	4
370	13:14:49	55.50	23
369	13:14:48	55.50	26
368	13:14:48	55.50	61
367	13:14:48	55.60	10
366	13:14:22	55.50	11
365	13:13:58	55.50	46
364	13:13:57	55.50	33
363	13:13:57	55.50	68
362	13:13:56	55.50	8
361	13:13:56	55.50	68
360	13:13:56	55.50	26
359	13:13:56	55.50	96
358	13:13:56	55.50	4
357	13:10:28	55.60	12
356	13:09:55	55.60	4
355	13:09:55	55.60	8
354	13:07:39	55.60	92
353	13:07:39	55.60	1
352	13:07:28	55.50	21
351	13:07:27	55.50	61
350	13:07:27	55.50	23
349	13:05:30	55.50	4
348	13:04:22	55.55	70
347	13:04:22	55.55	18
346	13:00:12	55.55	2
345	13:00:12	55.50	37
344	13:00:12	55.50	50
343	13:00:12	55.50	1
342	13:00:12	55.50	52
341	13:00:12	55.50	89
340	12:54:51	55.50	1
339	12:52:40	55.40	1
338	12:52:04	55.45	4
337	12:51:58	55.45	4
336	12:47:18	55.50	10
335	12:46:02	55.45	4
334	12:41:16	55.45	2
333	12:41:16	55.45	2
332	12:33:58	55.45	22
331	12:33:58	55.45	20
330	12:33:30	55.45	2
329	12:33:30	55.45	37
328	12:33:30	55.45	2
327	12:33:30	55.45	38
326	12:33:30	55.45	4
325	12:33:30	55.45	8
324	12:32:46	55.50	20
323	12:28:42	55.50	24
322	12:28:42	55.50	61
321	12:28:32	55.50	8
320	12:24:10	55.50	10
319	12:23:47	55.40	12
318	12:23:45	55.40	36
317	12:23:45	55.40	6
316	12:23:45	55.40	2
315	12:23:45	55.40	40
314	12:18:46	55.40	40
313	12:10:01	55.40	2
312	12:10:01	55.40	2
311	12:08:33	55.45	2
310	12:08:33	55.40	72
309	12:08:33	55.40	4
308	12:08:33	55.40	2
307	12:08:33	55.40	85
306	12:08:33	55.45	2
305	12:08:33	55.45	2
304	12:07:24	55.50	2
303	12:07:24	55.50	45
302	12:07:24	55.50	55
301	12:06:22	55.45	11
300	12:06:22	55.45	2
299	12:06:22	55.45	12
298	12:06:21	55.45	25
297	12:00:41	55.45	10
296	12:00:41	55.45	10
295	11:58:39	55.45	2
294	11:54:10	55.45	3
293	11:54:10	55.45	1
292	11:49:50	55.45	1
291	11:49:23	55.45	4
290	11:45:56	55.45	6
289	11:45:56	55.45	2
288	11:45:48	55.45	4
287	11:45:41	55.50	1
286	11:43:02	55.50	1
285	11:39:18	55.50	4
284	11:37:21	55.40	51
283	11:36:59	55.40	21
282	11:36:59	55.40	2
281	11:36:57	55.40	2
280	11:36:57	55.40	2
279	11:36:57	55.45	100
278	11:36:57	55.45	50
277	11:36:57	55.45	50
276	11:35:50	55.50	17
275	11:35:49	55.50	18
274	11:35:48	55.50	70
273	11:35:48	55.50	53
272	11:35:48	55.50	17
271	11:34:50	55.50	16
270	11:34:49	55.50	48
269	11:34:49	55.50	3
268	11:34:49	55.50	48
267	11:33:57	55.45	19
266	11:33:56	55.45	2
265	11:33:35	55.45	20
264	11:29:37	55.45	23
263	11:29:37	55.40	2
262	11:29:37	55.40	68
261	11:29:37	55.40	3
260	11:27:19	55.35	18
259	11:27:19	55.35	2
258	11:25:52	55.30	4
257	11:24:57	55.30	2
256	11:24:15	55.35	2
255	11:24:14	55.25	5
254	11:24:14	55.25	7
253	11:24:13	55.25	26
252	11:24:13	55.25	92
251	11:24:13	55.25	10
250	11:23:38	55.25	71
249	11:23:38	55.25	2
248	11:23:38	55.25	2
247	11:23:38	55.30	4
246	11:21:24	55.40	91
245	11:21:24	55.40	2
244	11:21:24	55.40	2
243	11:21:24	55.45	90
242	11:21:23	55.50	3
241	11:21:02	55.40	28
240	11:21:02	55.40	6
239	11:21:02	55.40	2
238	11:18:54	55.40	30
237	11:18:54	55.40	14
236	11:18:54	55.40	2
235	11:18:54	55.40	2
234	11:18:54	55.40	52
233	11:14:44	55.40	16
232	11:14:44	55.40	2
231	11:13:38	55.15	181
230	11:13:37	55.15	8
229	11:13:37	55.15	14
228	11:13:36	55.15	66
227	11:13:36	55.15	51
226	11:13:36	55.15	149
225	11:13:36	55.15	40
224	11:13:36	55.20	149
223	11:13:36	55.25	65
222	11:13:36	55.25	45
221	11:13:36	55.25	2
220	11:13:36	55.25	60
219	11:13:36	55.30	2
218	11:13:36	55.35	4
217	11:10:36	55.35	4
216	11:09:57	55.45	18
215	11:08:25	55.45	10
214	11:03:53	55.40	71
213	11:03:53	55.35	4
212	11:03:53	55.35	2
211	11:03:53	55.35	2
210	11:03:53	55.40	100
209	10:59:35	55.40	2
208	10:54:45	55.25	30
207	10:54:20	55.25	20
206	10:54:13	55.20	54
205	10:54:13	55.20	105
204	10:54:13	55.20	10
203	10:54:13	55.20	2
202	10:54:13	55.20	27
201	10:54:13	55.25	90
200	10:54:13	55.25	20
199	10:54:13	55.25	2
198	10:54:13	55.30	90
197	10:54:13	55.35	4
196	10:54:13	55.35	4
195	10:45:14	55.25	1
194	10:44:35	55.40	20
193	10:43:36	55.30	83
192	10:43:36	55.30	53
191	10:43:36	55.35	4
190	10:42:06	55.50	2
189	10:41:35	55.40	2
188	10:41:35	55.40	39
187	10:41:35	55.45	2
186	10:41:35	55.45	2
185	10:41:35	55.50	13
184	10:41:35	55.50	37
183	10:41:35	55.50	21
182	10:41:35	55.50	63
181	10:41:35	55.50	66
180	10:40:18	55.50	2
179	10:38:38	55.40	2
178	10:34:10	55.20	2
177	10:34:10	55.30	4
176	10:34:10	55.30	4
175	10:32:29	55.20	10
174	10:32:29	55.25	15
173	10:32:29	55.25	2
172	10:32:29	55.35	3
171	10:29:45	55.45	2
170	10:29:45	55.40	1
169	10:29:29	55.30	1
168	10:23:55	55.30	43
167	10:23:55	55.25	149
166	10:23:01	55.25	2
165	10:23:01	55.25	30
164	10:20:15	55.30	100
163	10:20:00	55.25	5
162	10:20:00	55.25	5
161	10:19:50	55.30	3
160	10:19:50	55.30	1
159	10:17:51	55.30	1
158	10:16:33	55.20	4
157	10:16:33	55.20	57
156	10:16:33	55.20	2
155	10:15:50	55.35	1
154	10:15:49	55.25	2
153	10:15:49	55.25	9
152	10:15:49	55.30	4
151	10:10:59	55.30	4
150	10:09:31	55.35	25
149	10:06:18	55.30	4
148	10:04:44	55.40	74
147	10:04:44	55.35	26
146	10:04:32	55.35	5
145	10:04:26	55.30	6
144	10:04:26	55.30	4
143	10:04:26	55.35	100
142	09:56:26	55.35	4
141	09:55:10	55.30	100
140	09:55:10	55.30	35
139	09:55:10	55.30	54
138	09:55:10	55.30	20
137	09:55:10	55.30	76
136	09:54:37	55.30	47
135	09:54:27	55.35	6
134	09:54:27	55.40	4
133	09:52:15	55.45	20
132	09:51:31	55.45	4
131	09:48:34	55.50	2
130	09:46:38	55.35	44
129	09:46:38	55.35	2
128	09:46:19	55.40	4
127	09:45:22	55.50	29
126	09:43:31	55.50	1
125	09:43:30	55.40	100
124	09:43:30	55.40	30
123	09:43:30	55.45	51
122	09:43:01	55.55	51
121	09:43:01	55.55	3
120	09:43:01	55.60	59
119	09:43:01	55.60	2
118	09:43:01	55.60	26
117	09:43:01	55.60	28
116	09:42:10	55.90	3
115	09:42:10	55.75	2
114	09:38:34	55.60	23
113	09:38:32	55.60	46
112	09:38:31	55.60	26
111	09:38:31	55.50	43
110	09:38:31	55.50	112
109	09:38:31	55.50	26
108	09:38:31	55.50	324
107	09:37:58	55.40	17
106	09:37:58	55.40	10
105	09:37:58	55.40	3
104	09:36:12	55.45	23
103	09:36:12	55.45	2
102	09:36:10	55.50	91
101	09:36:10	55.50	2
100	09:36:10	55.50	540
99	09:36:10	55.50	100
98	09:36:10	55.50	26
97	09:36:10	55.50	90
96	09:36:10	55.50	25
95	09:36:10	55.55	51
94	09:36:10	55.55	35
93	09:35:57	55.65	10
92	09:33:12	55.55	13
91	09:33:11	55.50	25
90	09:33:11	55.50	11
89	09:31:49	55.65	3
88	09:31:49	55.55	17
87	09:31:30	55.55	52
86	09:31:17	55.55	120
85	09:30:56	55.55	26
84	09:30:56	55.55	2
83	09:30:56	55.60	300
82	09:30:56	55.65	26
81	09:30:56	55.65	1
80	09:30:00	55.90	9
79	09:28:53	55.90	1
78	09:24:15	55.90	26
77	09:24:15	55.90	10
76	09:22:48	55.50	213
75	09:22:15	55.50	70
74	09:22:12	55.50	6
73	09:22:12	55.50	27
72	09:22:12	55.50	29
71	09:22:12	55.50	1
70	09:21:10	55.70	1
69	09:18:55	55.70	186
68	09:18:55	55.70	26
67	09:18:55	55.70	38
66	09:17:58	55.70	12
65	09:17:58	55.70	26
64	09:15:46	55.70	16
63	09:15:38	55.70	56
62	09:15:38	55.70	2
61	09:15:26	55.75	51
60	09:15:23	55.85	2
59	09:15:23	55.85	340
58	09:15:23	55.90	90
57	09:15:23	56.00	1
56	09:13:52	56.05	1
55	09:13:52	56.05	2
54	09:13:50	56.10	56
53	09:13:50	56.10	500
52	09:13:50	56.10	90
51	09:13:50	56.10	2
50	09:13:50	56.15	150
49	09:13:50	56.20	49
48	09:13:50	56.20	20
47	09:13:41	56.25	22
46	09:13:40	56.25	67
45	09:13:36	56.30	36
44	09:10:53	56.30	100
43	09:09:28	56.20	6
42	09:08:23	56.35	34
41	09:08:23	56.40	28
40	09:08:19	56.40	2
39	09:08:03	56.35	17
38	09:08:03	56.35	3
37	09:07:57	56.30	65
36	09:07:57	56.25	50
35	09:07:57	56.25	60
34	09:07:57	56.20	5
33	09:07:05	56.10	25
32	09:07:05	56.10	15
31	09:06:59	56.05	2
30	09:06:55	56.00	100
29	09:06:55	56.00	38
28	09:06:55	55.95	2
27	09:06:55	55.95	1
26	09:05:45	56.00	9
25	09:05:40	55.75	43
24	09:05:40	55.75	26
23	09:05:40	55.75	2
22	09:05:36	55.75	1
21	09:05:03	56.00	3
20	09:05:03	55.95	7
19	09:03:43	55.95	4
18	09:01:37	56.00	9
17	09:01:37	55.90	1
16	09:01:25	55.90	1
15	09:01:25	55.80	1
14	09:01:25	55.75	69
13	09:01:25	55.75	2
12	09:00:41	55.40	46
11	09:00:41	55.45	54
10	09:00:02	55.40	2
9	09:00:00	55.30	1
8	09:00:00	55.30	10
7	09:00:00	55.30	6
6	09:00:00	55.30	2
5	09:00:00	55.30	58
4	09:00:00	55.30	54
3	09:00:00	55.30	60
2	09:00:00	55.30	1
1	09:00:00	55.30	15
0	09:00:00	55.30	21

Historia Transakcji spółki - TXT
Lp	Wolumen	Wartość	%
54.95	414	22,749.30	1.14 %
55.00	12003	660,165.00	33.00 %
55.05	834	45,911.70	2.29 %
55.10	932	51,353.20	2.57 %
55.15	1069	58,955.35	2.95 %
55.20	1229	67,840.80	3.39 %
55.25	1112	61,438.00	3.07 %
55.30	1465	81,014.50	4.05 %
55.35	937	51,862.95	2.59 %
55.40	1907	105,647.80	5.28 %
55.45	1673	92,767.85	4.64 %
55.50	5157	286,213.50	14.31 %
55.55	863	47,939.65	2.40 %
55.60	906	50,373.60	2.52 %
55.65	293	16,305.45	0.82 %
55.70	1328	73,969.60	3.70 %
55.75	688	38,356.00	1.92 %
55.80	356	19,864.80	0.99 %
55.85	590	32,951.50	1.65 %
55.90	231	12,912.90	0.65 %
55.95	506	28,310.70	1.42 %
56.00	260	14,560.00	0.73 %
56.05	6	336.30	0.02 %
56.10	689	38,652.90	1.93 %
56.15	150	8,422.50	0.42 %
56.20	80	4,496.00	0.22 %
56.25	199	11,193.75	0.56 %
56.30	201	11,316.30	0.57 %
56.35	54	3,042.90	0.15 %
56.40	30	1,692.00	0.08 %
Razem:	36162	2000616.8	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103870.3	+0.88%	05-28
WIG20	2836.7	+0.82%	05-28
WIG20 Fut	2841.0	+0.60%	05-28
WIG20USD	755.6	+0.60%	05-28
mWIG40	8009.4	+1.31%	05-28
sWIG80	28825.3	+0.56%	05-28

Notowania Świat
Dow	42098.7	-0.58%	05-28
SP500 Fut	6001.5	+1.67%	4:31
Nikkei	38343.3	+1.65%	4:25
DAX	24038.2	-0.78%	05-28
Ropa WTI	62.7	+1.37%	4:41
Złoto	3267.6	-0.61%	4:41

Notowania Waluty
EUR/PLN	4.23720	-0.08%	4:41
CHF/PLN	4.52509	-0.32%	4:41
USD/PLN	3.76560	+0.31%	4:41
EUR/USD	1.12524	-0.39%	4:41
GBP/USD	1.34429	-0.21%	4:41
USD/JPY	145.619	+0.56%	4:41

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
RAFAMET	111.00	37.04%
RENDER	104.00	25.30%
ENERGOINS	2.75	19.57%
GAMFACTOR	8.18	10.54%
ASSECOPOL	188.60	9.84%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.46	-16.36%
FON	1.05	-11.76%
PROCHEM	22.80	-11.63%
IBSM	77.00	-11.49%
Więcej ...
Rośnie:		162 Spółek
Bez zmian:		45 Spółek
Spada:		150 Spółek
Obrót:		2,305,269,393 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