Transakcje spółki ZEPAK Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ZEPAK (ZEP)

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 - ZEP
Lp	Czas	Kurs	Wolumen
984	11:18:53	28.00	550
983	11:18:49	27.80	18
982	11:18:47	28.00	11
981	11:18:47	28.00	542
980	11:18:46	27.80	42
979	11:18:46	27.80	28
978	11:18:34	28.00	258
977	11:18:34	28.00	200
976	11:18:34	28.00	100
975	11:18:34	28.00	11
974	11:18:34	28.00	131
973	11:18:31	27.80	1
972	11:18:31	27.80	1
971	11:18:31	27.80	2
970	11:18:31	27.90	10
969	11:18:31	27.95	10
968	11:18:22	27.95	440
967	11:18:21	27.95	20
966	11:17:58	27.95	10
965	11:17:47	27.90	300
964	11:17:23	28.00	69
963	11:17:23	28.00	11
962	11:16:59	28.00	100
961	11:16:45	28.00	150
960	11:16:31	28.00	1
959	11:16:31	28.00	42
958	11:16:30	28.00	230
957	11:16:21	28.00	55
956	11:16:21	28.00	70
955	11:16:15	28.00	230
954	11:16:15	28.00	30
953	11:16:15	28.00	239
952	11:15:58	28.00	261
951	11:15:58	28.00	50
950	11:15:58	28.00	55
949	11:15:58	28.00	189
948	11:15:43	28.00	58
947	11:15:16	28.00	53
946	11:15:16	28.00	64
945	11:15:16	28.00	200
944	11:15:16	28.00	100
943	11:15:16	28.00	100
942	11:15:16	28.00	100
941	11:15:16	28.00	77
940	11:15:16	28.00	50
939	11:15:16	28.00	11
938	11:15:16	28.00	300
937	11:15:16	28.00	200
936	11:15:16	27.95	408
935	11:15:16	27.95	500
934	11:15:16	27.95	190
933	11:15:16	27.95	147
932	11:15:09	27.85	794
931	11:13:27	27.90	74
930	11:13:10	27.90	50
929	11:13:05	27.90	200
928	11:12:58	27.95	53
927	11:12:58	27.95	100
926	11:12:58	27.95	55
925	11:12:29	27.90	500
924	11:12:29	27.90	500
923	11:12:29	27.90	40
922	11:12:29	27.85	200
921	11:12:29	27.85	450
920	11:12:29	27.85	100
919	11:12:29	27.85	86
918	11:12:08	27.80	30
917	11:12:08	27.80	200
916	11:12:08	27.80	153
915	11:11:01	27.80	2
914	11:10:44	27.65	246
913	11:10:44	27.65	158
912	11:10:24	27.70	385
911	11:10:13	27.70	385
910	11:09:59	27.70	500
909	11:08:38	27.80	35
908	11:08:31	27.80	60
907	11:07:24	27.70	291
906	11:07:24	27.70	209
905	11:07:14	27.70	41
904	11:07:14	27.70	9
903	11:07:05	27.70	41
902	11:07:05	27.75	54
901	11:07:05	27.75	5
900	11:05:49	27.85	85
899	11:05:08	27.85	222
898	11:04:16	27.85	18
897	11:03:58	27.85	66
896	11:03:58	27.80	14
895	11:03:05	27.80	53
894	11:02:37	27.80	33
893	11:02:26	27.75	4
892	11:02:05	27.85	50
891	11:02:05	27.85	18
890	11:01:43	27.85	32
889	11:01:42	27.85	50
888	11:01:34	27.85	268
887	11:01:34	27.85	65
886	11:01:15	27.85	43
885	11:00:49	27.85	333
884	11:00:48	27.85	40
883	11:00:46	27.85	10
882	11:00:37	27.85	222
881	11:00:24	27.85	55
880	11:00:16	27.75	1
879	10:59:51	27.85	1432
878	10:59:51	27.85	300
877	10:59:51	27.80	100
876	10:59:51	27.80	168
875	10:59:04	27.80	1
874	10:57:49	27.80	431
873	10:57:49	27.80	69
872	10:57:10	27.80	131
871	10:57:10	27.80	15
870	10:57:10	27.75	100
869	10:57:10	27.75	54
868	10:55:52	27.75	21
867	10:55:52	27.75	1
866	10:55:49	27.75	224
865	10:55:49	27.70	95
864	10:55:49	27.70	31
863	10:54:21	27.65	250
862	10:53:59	27.65	100
861	10:53:59	27.70	135
860	10:53:59	27.70	115
859	10:53:50	27.65	70
858	10:53:50	27.65	30
857	10:53:36	27.65	137
856	10:53:25	27.65	5
855	10:53:16	27.65	1
854	10:53:07	27.65	130
853	10:52:37	27.65	227
852	10:52:37	27.60	4
851	10:52:27	27.60	1
850	10:51:20	27.60	180
849	10:51:20	27.60	20
848	10:48:47	27.70	85
847	10:48:43	27.70	36
846	10:48:43	27.70	100
845	10:48:43	27.70	250
844	10:48:43	27.70	199
843	10:47:54	27.75	51
842	10:47:23	27.75	25
841	10:47:09	27.75	1
840	10:46:59	27.70	150
839	10:46:40	27.70	592
838	10:46:40	27.70	250
837	10:46:40	27.70	158
836	10:46:32	27.70	48
835	10:46:32	27.70	100
834	10:46:32	27.70	10
833	10:46:32	27.70	95
832	10:46:32	27.70	173
831	10:46:15	27.70	100
830	10:46:11	27.65	59
829	10:45:39	27.65	4
828	10:45:09	27.65	1
827	10:45:09	27.65	36
826	10:43:54	27.40	98
825	10:43:19	27.70	250
824	10:43:19	27.70	67
823	10:43:09	27.70	200
822	10:43:09	27.60	100
821	10:43:09	27.60	120
820	10:43:09	27.60	20
819	10:43:09	27.50	100
818	10:42:59	27.50	150
817	10:42:16	27.50	250
816	10:42:16	27.50	100
815	10:42:16	27.50	250
814	10:41:53	27.50	119
813	10:41:53	27.55	81
812	10:41:37	27.55	240
811	10:41:33	27.50	2
810	10:41:27	27.50	1000
809	10:41:27	27.50	500
808	10:41:27	27.50	1000
807	10:41:27	27.50	10
806	10:41:27	27.50	432
805	10:41:17	27.45	11
804	10:41:13	27.45	200
803	10:41:08	27.45	10
802	10:41:02	27.45	300
801	10:40:50	27.45	888
800	10:40:47	27.50	10
799	10:40:44	27.45	5
798	10:40:44	27.45	81
797	10:40:44	27.45	326
796	10:40:32	27.45	100
795	10:40:25	27.45	74
794	10:40:21	27.45	100
793	10:40:17	27.40	6
792	10:40:17	27.40	58
791	10:39:20	27.50	84
790	10:39:20	27.50	66
789	10:38:53	27.50	1
788	10:38:13	27.50	773
787	10:38:13	27.50	28
786	10:38:13	27.50	99
785	10:38:06	27.30	20
784	10:38:06	27.35	80
783	10:37:48	27.50	30
782	10:37:42	27.45	81
781	10:37:28	27.50	71
780	10:37:28	27.45	9
779	10:37:22	27.45	114
778	10:37:07	27.45	10
777	10:37:06	27.45	36
776	10:37:05	27.45	80
775	10:37:05	27.45	1
774	10:36:07	27.20	2550
773	10:36:07	27.20	300
772	10:36:04	27.20	378
771	10:35:53	27.20	10
770	10:35:53	27.20	368
769	10:35:48	27.20	522
768	10:35:48	27.15	366
767	10:35:48	27.15	54
766	10:35:42	27.15	250
765	10:35:32	27.05	112
764	10:35:32	27.05	888
763	10:35:27	27.15	130
762	10:35:05	27.20	100
761	10:35:03	27.20	100
760	10:35:00	27.20	333
759	10:34:59	27.20	300
758	10:34:55	27.20	100
757	10:34:54	27.20	100
756	10:34:54	27.20	840
755	10:34:52	27.15	130
754	10:34:45	27.05	112
753	10:34:44	26.90	1
752	10:34:33	27.05	45
751	10:34:28	27.05	300
750	10:34:28	27.05	100
749	10:34:28	27.05	149
748	10:34:28	27.10	49
747	10:34:27	27.15	10
746	10:34:27	27.15	10
745	10:34:27	27.15	25
744	10:34:13	27.10	1
743	10:33:50	27.15	10
742	10:33:28	27.20	50
741	10:33:07	27.20	590
740	10:33:01	27.20	300
739	10:32:52	27.05	51
738	10:32:52	27.20	860
737	10:32:52	27.20	100
736	10:32:52	27.20	2203
735	10:32:52	27.20	500
734	10:32:52	27.25	680
733	10:32:52	27.25	1000
732	10:32:52	27.25	67
731	10:32:52	27.30	100
730	10:32:52	27.30	500
729	10:32:52	27.30	11
728	10:32:52	27.40	1000
727	10:32:52	27.40	100
726	10:32:52	27.40	4
725	10:32:52	27.40	166
724	10:32:52	27.50	100
723	10:31:28	27.55	100
722	10:31:16	27.55	200
721	10:31:13	27.55	106
720	10:31:13	27.55	225
719	10:31:12	27.55	106
718	10:30:54	27.50	339
717	10:30:54	27.45	1
716	10:29:55	27.35	3
715	10:29:44	27.35	69
714	10:28:47	27.35	39
713	10:28:47	27.35	307
712	10:28:47	27.40	50
711	10:28:47	27.45	68
710	10:28:47	27.45	376
709	10:28:47	27.50	80
708	10:28:47	27.50	108
707	10:28:47	27.50	11
706	10:28:27	27.60	7
705	10:27:43	27.50	170
704	10:27:28	27.45	20
703	10:27:15	27.45	3
702	10:26:44	27.45	1
701	10:26:34	27.75	1
700	10:26:34	27.75	1
699	10:26:20	27.45	404
698	10:26:11	27.45	274
697	10:26:11	27.60	1
696	10:26:11	27.60	100
695	10:26:11	27.65	360
694	10:26:11	27.65	1
693	10:26:11	27.65	100
692	10:26:11	27.65	175
691	10:26:11	27.70	1
690	10:26:11	27.70	91
689	10:25:55	27.70	89
688	10:25:55	27.70	10
687	10:25:51	27.80	15
686	10:25:43	27.80	10
685	10:25:25	27.80	90
684	10:24:50	27.65	160
683	10:24:19	27.65	1
682	10:24:18	27.65	3
681	10:24:18	27.65	11
680	10:24:14	27.80	1
679	10:24:14	27.80	10
678	10:23:37	27.80	85
677	10:23:20	27.75	10
676	10:23:17	27.80	139
675	10:23:12	27.80	105
674	10:23:12	27.80	395
673	10:23:07	27.80	30
672	10:22:51	27.80	12
671	10:22:51	27.90	8
670	10:22:49	28.00	3
669	10:22:49	28.00	56
668	10:22:49	28.00	194
667	10:22:48	28.00	976
666	10:22:48	28.05	24
665	10:22:43	28.05	57
664	10:22:43	28.05	138
663	10:22:43	28.05	755
662	10:22:43	28.10	640
661	10:22:43	28.10	10
660	10:22:42	28.10	47
659	10:22:30	28.10	50
658	10:22:30	28.25	200
657	10:22:30	28.20	300
656	10:22:25	28.25	1176
655	10:22:25	28.20	324
654	10:22:24	28.20	176
653	10:22:20	28.20	500
652	10:22:20	28.20	498
651	10:22:20	28.20	2
650	10:22:20	28.20	27
649	10:22:20	28.20	47
648	10:22:20	28.20	100
647	10:22:05	28.15	500
646	10:22:05	28.15	1
645	10:22:05	28.10	755
644	10:22:05	28.10	45
643	10:22:05	28.10	55
642	10:22:05	28.10	66
641	10:22:04	28.10	87
640	10:22:04	28.10	124
639	10:22:03	28.10	76
638	10:22:03	28.10	224
637	10:21:54	28.05	45
636	10:21:54	28.05	710
635	10:21:48	28.00	100
634	10:21:48	28.05	333
633	10:21:46	28.05	12
632	10:21:45	28.00	30
631	10:21:45	28.05	345
630	10:21:45	28.05	100
629	10:21:45	28.05	55
628	10:21:42	28.00	99
627	10:21:42	28.00	893
626	10:21:42	28.00	49
625	10:21:41	28.00	101
624	10:21:41	28.00	199
623	10:21:33	28.00	801
622	10:21:33	28.00	2
621	10:21:33	28.00	97
620	10:21:33	27.90	100
619	10:21:31	27.80	200
618	10:21:31	28.00	1403
617	10:21:31	28.00	1000
616	10:21:31	28.00	21
615	10:21:31	28.00	50
614	10:21:31	28.00	2
613	10:21:31	28.00	480
612	10:21:31	28.00	48
611	10:21:31	28.00	52
610	10:21:31	28.00	100
609	10:21:31	28.00	9
608	10:21:31	28.00	5
607	10:21:31	28.00	46
606	10:21:31	28.00	1
605	10:21:31	27.95	350
604	10:21:31	27.95	357
603	10:21:31	27.95	95
602	10:21:31	27.95	52
601	10:21:31	27.90	929
600	10:21:26	27.90	37
599	10:21:19	27.90	54
598	10:21:19	27.90	163
597	10:21:17	27.90	37
596	10:20:58	27.85	500
595	10:20:58	27.85	100
594	10:20:58	27.85	50
593	10:20:53	27.80	3
592	10:20:52	27.80	60
591	10:20:43	27.80	180
590	10:20:43	27.80	760
589	10:20:43	27.80	288
588	10:20:43	27.80	12
587	10:20:43	27.80	46
586	10:20:43	27.80	24
585	10:20:43	27.80	28
584	10:20:43	27.80	60
583	10:20:43	27.80	59
582	10:20:43	27.80	253
581	10:20:43	27.80	160
580	10:20:43	27.80	66
579	10:20:43	27.80	1
578	10:20:43	27.80	44
577	10:20:43	27.80	27
576	10:20:43	27.80	10
575	10:20:43	27.80	12
574	10:20:43	27.80	5
573	10:20:43	27.80	75
572	10:20:43	27.80	94
571	10:20:43	27.80	30
570	10:20:43	27.80	300
569	10:20:43	27.80	100
568	10:20:43	27.80	15
567	10:20:43	27.80	1
566	10:20:43	27.80	8
565	10:20:43	27.80	59
564	10:20:43	27.80	62
563	10:20:43	27.80	30
562	10:14:16	27.60	20
561	10:14:05	27.60	37
560	10:14:05	27.60	668
559	10:14:05	27.60	154
558	10:14:04	27.60	96
557	10:14:04	27.60	59
556	10:14:02	27.60	290
555	10:14:02	27.60	20
554	10:14:02	27.60	190
553	10:13:56	27.60	10
552	10:13:56	27.60	185
551	10:13:56	27.60	5
550	10:13:55	27.55	1
549	10:13:54	27.60	48
548	10:13:54	27.60	54
547	10:13:54	27.55	50
546	10:13:54	27.55	60
545	10:13:54	27.55	38
544	10:13:54	27.55	100
543	10:13:54	27.50	8
542	10:13:54	27.50	37
541	10:13:54	27.50	49
540	10:13:49	27.50	181
539	10:13:49	27.50	67
538	10:13:47	27.50	308
537	10:13:47	27.50	100
536	10:13:47	27.50	180
535	10:13:47	27.50	246
534	10:13:47	27.50	51
533	10:13:47	27.50	300
532	10:13:47	27.50	200
531	10:13:47	27.50	395
530	10:13:47	27.50	220
529	10:13:44	27.50	36
528	10:13:44	27.50	23
527	10:13:44	27.45	1
526	10:13:32	27.40	121
525	10:13:30	27.40	100
524	10:13:03	27.40	79
523	10:13:03	27.40	100
522	10:13:03	27.40	21
521	10:13:01	27.35	1
520	10:12:56	27.40	33
519	10:12:56	27.40	1
518	10:12:53	27.35	124
517	10:12:34	27.35	1
516	10:12:34	27.35	75
515	10:12:34	27.35	30
514	10:12:34	27.35	15
513	10:12:34	27.35	1
512	10:12:34	27.35	58
511	10:11:34	27.35	2
510	10:11:34	27.30	300
509	10:11:34	27.30	298
508	10:11:15	27.30	10
507	10:11:14	27.30	10
506	10:11:10	27.30	10
505	10:11:04	27.30	10
504	10:10:38	27.30	50
503	10:10:37	27.30	85
502	10:10:35	27.25	20
501	10:10:30	27.30	27
500	10:10:30	27.30	73
499	10:10:29	27.30	17
498	10:10:27	27.25	1
497	10:10:27	27.25	1
496	10:10:24	27.30	10
495	10:10:14	27.30	550
494	10:10:11	27.30	50
493	10:10:06	27.30	2
492	10:10:02	27.30	157
491	10:09:53	27.30	401
490	10:09:53	27.30	99
489	10:09:41	27.30	42
488	10:09:41	27.30	15
487	10:09:41	27.30	1
486	10:09:40	27.25	11
485	10:09:39	27.25	49
484	10:09:39	27.25	136
483	10:09:37	27.25	1
482	10:09:37	27.25	7
481	10:09:24	27.25	36
480	10:09:24	27.25	102
479	10:09:24	27.25	1
478	10:09:24	27.20	37
477	10:09:24	27.20	18
476	10:09:23	27.20	82
475	10:09:23	27.20	18
474	10:09:23	27.20	1
473	10:09:21	27.20	15
472	10:09:19	27.20	336
471	10:09:19	27.20	170
470	10:09:19	27.20	211
469	10:09:11	27.20	39
468	10:09:11	27.20	300
467	10:09:11	27.20	54
466	10:09:11	27.20	53
465	10:09:11	27.20	54
464	10:09:08	27.15	6
463	10:09:07	27.15	44
462	10:09:06	27.15	150
461	10:09:06	27.15	250
460	10:09:06	27.15	500
459	10:08:52	27.00	264
458	10:08:52	27.10	92
457	10:08:51	27.10	287
456	10:08:51	27.10	100
455	10:08:51	27.10	99
454	10:08:45	27.10	39
453	10:08:38	27.10	112
452	10:08:38	27.10	100
451	10:08:38	27.10	34
450	10:08:34	27.10	60
449	10:08:31	27.10	36
448	10:08:20	27.00	79
447	10:08:11	26.95	37
446	10:08:10	27.00	20
445	10:08:10	27.00	100
444	10:08:10	27.00	383
443	10:08:10	27.00	184
442	10:07:56	26.95	20
441	10:07:51	26.95	72
440	10:07:51	26.90	46
439	10:07:45	26.90	100
438	10:06:32	26.75	1710
437	10:06:30	26.60	4
436	10:06:30	26.60	96
435	10:05:47	26.60	4
434	10:05:44	26.75	65
433	10:03:19	26.60	169
432	10:03:06	26.75	37
431	10:03:06	26.75	73
430	10:02:10	26.75	1
429	10:02:10	26.80	4
428	10:01:44	26.80	20
427	10:00:50	26.95	250
426	10:00:15	27.00	1
425	10:00:15	27.00	3
424	09:59:58	26.80	126
423	09:59:58	26.85	30
422	09:59:58	26.85	59
421	09:59:58	26.85	15
420	09:59:55	27.00	390
419	09:59:09	27.00	110
418	09:59:09	27.00	240
417	09:59:09	27.00	10
416	09:58:52	26.85	1
415	09:58:52	26.85	1
414	09:57:34	26.85	1
413	09:57:30	27.10	50
412	09:57:18	27.10	759
411	09:57:18	27.05	438
410	09:57:18	27.00	25
409	09:56:17	27.00	62
408	09:56:02	27.00	157
407	09:55:52	27.00	3
406	09:55:50	27.10	511
405	09:55:41	27.00	110
404	09:55:36	27.00	222
403	09:54:39	26.85	1
402	09:54:39	26.85	11
401	09:54:39	26.85	1
400	09:54:39	26.85	10
399	09:54:15	27.00	10
398	09:54:13	27.00	77
397	09:54:11	27.00	10
396	09:54:10	27.00	10
395	09:54:08	27.00	10
394	09:53:48	27.00	51
393	09:53:27	27.20	1
392	09:53:27	27.15	2
391	09:53:27	27.15	250
390	09:53:27	27.15	100
389	09:53:27	27.15	150
388	09:53:27	27.10	228
387	09:53:27	27.05	75
386	09:53:27	27.00	150
385	09:53:27	27.00	40
384	09:53:27	27.00	204
383	09:53:26	27.00	100
382	09:53:21	27.00	96
381	09:53:21	27.00	15
380	09:53:20	26.75	36
379	09:53:20	26.90	1
378	09:53:20	26.95	11
377	09:52:48	26.95	9
376	09:52:48	26.95	1
375	09:52:20	27.00	55
374	09:51:44	27.05	1
373	09:51:21	26.70	50
372	09:51:21	26.70	22
371	09:51:21	26.75	70
370	09:51:21	26.95	1
369	09:51:21	26.95	4
368	09:51:21	27.00	10
367	09:51:21	27.00	1
366	09:51:21	27.00	82
365	09:51:17	27.00	1
364	09:51:17	27.00	2
363	09:51:14	27.05	74
362	09:50:22	27.10	22
361	09:50:22	27.00	4
360	09:50:13	27.00	11
359	09:50:13	27.00	10
358	09:49:35	27.15	103
357	09:49:21	27.15	233
356	09:49:17	27.15	1
355	09:49:17	27.15	36
354	09:49:06	27.15	79
353	09:49:06	27.15	1
352	09:49:06	27.10	100
351	09:49:06	27.00	50
350	09:48:59	26.95	1
349	09:48:59	26.95	39
348	09:48:43	27.10	53
347	09:48:43	27.10	1
346	09:48:43	27.05	18
345	09:48:39	27.05	149
344	09:48:39	27.05	1
343	09:48:35	27.00	100
342	09:48:35	27.00	203
341	09:48:33	27.00	100
340	09:48:32	27.00	500
339	09:48:30	27.00	197
338	09:48:30	27.00	3
337	09:48:28	27.00	100
336	09:48:25	27.00	897
335	09:48:25	27.00	103
334	09:48:19	26.95	20
333	09:48:16	27.00	97
332	09:48:16	27.00	4
331	09:48:16	27.00	38
330	09:48:16	27.00	361
329	09:48:15	27.00	89
328	09:48:15	27.00	97
327	09:48:15	27.00	53
326	09:48:15	27.00	1272
325	09:48:14	27.00	910
324	09:48:14	27.00	15
323	09:48:14	27.00	75
322	09:48:13	27.00	25
321	09:48:13	27.00	39
320	09:48:13	27.00	400
319	09:48:13	27.00	700
318	09:48:13	27.00	33
317	09:48:13	27.00	20
316	09:48:13	27.00	283
315	09:48:11	27.00	1717
314	09:48:11	27.00	55
313	09:48:08	26.95	100
312	09:48:08	26.95	57
311	09:48:00	26.95	574
310	09:47:24	26.95	400
309	09:47:24	26.95	95
308	09:47:24	26.95	60
307	09:47:24	26.95	75
306	09:47:24	26.90	742
305	09:47:24	26.90	50
304	09:47:24	26.90	2367
303	09:47:24	26.90	111
302	09:47:24	26.85	100
301	09:47:18	26.85	168
300	09:47:12	26.70	104
299	09:46:34	26.70	396
298	09:46:34	26.60	17
297	09:46:33	26.60	73
296	09:45:55	26.85	60
295	09:45:47	26.85	250
294	09:45:05	26.90	3
293	09:44:56	26.90	166
292	09:44:39	26.55	6
291	09:44:39	26.60	13
290	09:44:39	26.70	41
289	09:44:33	26.70	34
288	09:44:33	26.80	87
287	09:44:30	26.90	220
286	09:44:24	26.80	46
285	09:44:24	26.80	700
284	09:44:24	26.85	154
283	09:44:24	26.85	10
282	09:44:09	26.90	50
281	09:44:09	26.90	22
280	09:44:01	26.90	50
279	09:43:46	26.90	200
278	09:43:46	26.90	487
277	09:43:46	26.90	58
276	09:43:46	26.90	67
275	09:43:46	26.90	100
274	09:43:46	26.90	48
273	09:43:39	26.90	4
272	09:43:36	26.80	46
271	09:43:36	26.80	28
270	09:43:34	26.80	154
269	09:43:34	26.80	120
268	09:43:34	26.80	80
267	09:43:34	26.80	72
266	09:43:34	26.80	100
265	09:43:34	26.80	112
264	09:43:34	26.80	500
263	09:43:34	26.80	24
262	09:43:24	26.80	28
261	09:43:11	26.60	1
260	09:43:10	26.60	15
259	09:43:09	26.60	119
258	09:43:03	26.75	100
257	09:43:03	26.75	50
256	09:43:03	26.75	229
255	09:42:54	26.60	2
254	09:42:21	26.75	50
253	09:42:19	26.75	4
252	09:42:09	26.75	17
251	09:42:09	26.75	23
250	09:41:59	26.75	97
249	09:41:47	26.50	323
248	09:41:47	26.70	50
247	09:41:47	26.70	170
246	09:41:43	26.70	53
245	09:41:19	26.70	292
244	09:41:19	26.50	50
243	09:40:57	26.50	104
242	09:40:57	26.75	50
241	09:40:57	26.75	100
240	09:40:50	26.75	490
239	09:40:42	26.75	10
238	09:40:42	26.75	62
237	09:40:42	26.75	10
236	09:40:37	26.75	938
235	09:40:27	26.75	100
234	09:40:23	26.75	100
233	09:40:21	26.75	100
232	09:40:16	26.75	70
231	09:40:16	26.75	200
230	09:40:16	26.75	20
229	09:40:09	26.70	1
228	09:40:09	26.70	54
227	09:40:09	26.70	27
226	09:40:09	26.70	2
225	09:40:09	26.70	134
224	09:40:06	26.50	100
223	09:40:01	26.70	73
222	09:40:01	26.70	273
221	09:40:01	26.65	100
220	09:40:01	26.60	54
219	09:39:42	26.55	120
218	09:39:37	26.50	50
217	09:39:37	26.50	300
216	09:39:37	26.50	45
215	09:39:34	26.50	2955
214	09:39:34	26.50	300
213	09:39:34	26.50	200
212	09:39:34	26.50	75
211	09:39:34	26.50	100
210	09:39:34	26.50	319
209	09:39:34	26.50	300
208	09:39:34	26.50	100
207	09:39:34	26.50	100
206	09:39:34	26.50	54
205	09:39:34	26.50	18
204	09:39:34	26.45	700
203	09:39:34	26.45	100
202	09:39:34	26.40	275
201	09:39:34	26.40	204
200	09:39:33	26.40	46
199	09:39:33	26.40	54
198	09:39:24	26.30	100
197	09:39:23	26.30	253
196	09:39:20	26.30	95
195	09:39:09	26.30	500
194	09:39:04	26.30	60
193	09:39:00	26.30	200
192	09:38:37	26.30	500
191	09:38:27	26.30	151
190	09:38:16	26.30	241
189	09:38:16	26.30	50
188	09:38:16	26.30	58
187	09:38:13	26.30	47
186	09:38:08	26.30	27
185	09:38:08	26.30	70
184	09:38:08	26.25	16
183	09:37:58	26.25	1
182	09:37:49	26.25	10
181	09:37:49	26.25	123
180	09:37:34	26.30	130
179	09:37:34	26.30	53
178	09:37:34	26.30	126
177	09:37:24	26.30	650
176	09:37:23	26.30	224
175	09:37:23	26.30	327
174	09:37:16	26.30	190
173	09:37:11	26.30	10
172	09:37:10	26.25	27
171	09:37:07	26.25	180
170	09:37:06	26.30	20
169	09:37:06	26.25	30
168	09:37:06	26.25	150
167	09:36:43	26.20	1
166	09:36:43	26.20	34
165	09:36:42	26.20	16
164	09:36:32	26.30	253
163	09:36:32	26.30	35
162	09:36:32	26.30	60
161	09:36:32	26.25	1800
160	09:36:32	26.25	100
159	09:36:02	26.15	50
158	09:36:02	26.15	50
157	09:36:00	26.10	60
156	09:36:00	26.05	100
155	09:35:55	26.00	3500
154	09:35:55	26.00	39
153	09:35:55	26.00	666
152	09:35:55	26.00	334
151	09:35:55	26.00	100
150	09:35:55	26.00	232
149	09:35:50	26.00	768
148	09:35:50	26.00	100
147	09:35:50	26.00	77
146	09:35:50	26.00	500
145	09:35:50	26.00	1500
144	09:35:50	26.00	600
143	09:35:50	26.00	430
142	09:35:50	26.00	600
141	09:35:50	26.00	8
140	09:35:50	26.00	100
139	09:35:50	26.00	123
138	09:35:50	25.95	194
137	09:34:37	25.95	196
136	09:34:37	25.95	200
135	09:34:37	25.95	100
134	09:34:37	25.95	204
133	09:34:19	25.90	111
132	09:34:19	25.90	30
131	09:34:19	25.90	30
130	09:34:19	25.90	190
129	09:34:19	25.90	20
128	09:34:19	25.90	60
127	09:34:13	25.85	80
126	09:34:13	25.85	20
125	09:33:49	25.85	67
124	09:33:49	25.85	53
123	09:33:49	25.85	80
122	09:33:45	25.70	15
121	09:33:28	25.85	20
120	09:32:40	25.80	50
119	09:32:40	25.80	190
118	09:32:40	25.80	241
117	09:32:38	25.80	9
116	09:32:38	25.80	200
115	09:32:38	25.80	60
114	09:32:38	25.80	382
113	09:32:03	25.80	7
112	09:32:03	25.80	113
111	09:31:31	25.80	200
110	09:29:41	25.80	20
109	09:29:00	25.80	100
108	09:28:33	25.75	50
107	09:28:33	25.75	100
106	09:28:33	25.75	100
105	09:28:33	25.75	527
104	09:27:39	25.75	1
103	09:27:39	25.75	133
102	09:27:19	25.75	1
101	09:27:19	25.75	38
100	09:24:55	25.55	49
99	09:24:08	25.55	68
98	09:24:08	25.70	132
97	09:21:50	25.55	542
96	09:21:50	25.60	4
95	09:21:50	25.60	20
94	09:21:50	25.80	190
93	09:21:50	25.75	60
92	09:21:50	25.75	20
91	09:21:50	25.75	400
90	09:21:50	25.70	280
89	09:21:50	25.65	50
88	09:19:19	25.60	70
87	09:18:46	25.55	450
86	09:18:46	25.60	100
85	09:17:52	25.75	36
84	09:17:44	25.80	400
83	09:16:56	25.70	99
82	09:16:49	25.70	1
81	09:16:04	25.80	16
80	09:16:04	25.75	50
79	09:15:56	25.75	350
78	09:15:56	25.70	200
77	09:15:56	25.70	43
76	09:15:56	25.70	91
75	09:15:56	25.65	58
74	09:15:56	25.65	100
73	09:15:50	25.60	845
72	09:15:50	25.60	27
71	09:15:23	25.60	83
70	09:15:23	25.60	58
69	09:15:23	25.60	59
68	09:14:48	25.35	1
67	09:14:39	25.55	73
66	09:14:39	25.55	58
65	09:14:39	25.50	100
64	09:14:39	25.50	50
63	09:14:39	25.50	100
62	09:14:39	25.50	119
61	09:13:56	25.50	201
60	09:13:56	25.50	199
59	09:13:54	25.50	22
58	09:13:54	25.50	8
57	09:13:41	25.45	100
56	09:12:38	25.50	50
55	09:12:38	25.50	450
54	09:12:09	25.50	50
53	09:12:05	25.45	61
52	09:12:05	25.45	5
51	09:12:05	25.45	58
50	09:11:53	25.40	26
49	09:11:50	25.40	114
48	09:11:50	25.40	136
47	09:11:50	25.40	250
46	09:10:42	25.35	200
45	09:10:42	25.35	50
44	09:10:14	25.35	150
43	09:09:00	25.30	100
42	09:09:00	25.30	53
41	09:09:00	25.30	95
40	09:09:00	25.25	25
39	09:07:15	25.25	25
38	09:07:10	25.20	300
37	09:07:09	25.25	100
36	09:07:02	25.25	50
35	09:06:51	25.30	6
34	09:06:51	25.30	194
33	09:06:44	25.20	14
32	09:06:44	25.20	50
31	09:05:11	25.20	200
30	09:04:56	25.15	25
29	09:04:56	25.15	50
28	09:04:56	25.15	250
27	09:04:56	25.15	659
26	09:04:48	25.15	50
25	09:04:47	25.15	187
24	09:04:47	25.15	379
23	09:04:07	25.15	171
22	09:04:07	25.15	29
21	09:02:36	25.15	30
20	09:01:48	25.10	96
19	09:01:46	25.10	104
18	09:01:46	25.10	196
17	09:01:40	25.05	4
16	09:01:06	25.10	6
15	09:01:06	25.10	34
14	09:00:00	25.05	1
13	09:00:00	25.10	200
12	09:00:00	25.10	29
11	09:00:00	25.10	1
10	09:00:00	25.10	5
9	09:00:00	25.10	31
8	09:00:00	25.10	55
7	09:00:00	25.10	38
6	09:00:00	25.10	251
5	09:00:00	25.10	62
4	09:00:00	25.10	27
3	09:00:00	25.10	60
2	09:00:00	25.10	27
1	09:00:00	25.10	10
0	09:00:00	25.10	3

Historia Transakcji spółki - ZEP
Lp	Wolumen	Wartość	%
25.05	5	125.25	0.00 %
25.10	1235	30,998.50	0.73 %
25.15	1830	46,024.50	1.08 %
25.20	564	14,212.80	0.33 %
25.25	200	5,050.00	0.12 %
25.30	448	11,334.40	0.27 %
25.35	401	10,165.35	0.24 %
25.40	526	13,360.40	0.31 %
25.45	224	5,700.80	0.13 %
25.50	1349	34,399.50	0.81 %
25.55	1240	31,682.00	0.74 %
25.60	1266	32,409.60	0.76 %
25.65	208	5,335.20	0.13 %
25.70	861	22,127.70	0.52 %
25.75	1866	48,049.50	1.13 %
25.80	2178	56,192.40	1.32 %
25.85	320	8,272.00	0.19 %
25.90	441	11,421.90	0.27 %
25.95	894	23,199.30	0.54 %
26.00	9677	251,602.00	5.90 %
26.05	100	2,605.00	0.06 %
26.10	60	1,566.00	0.04 %
26.15	100	2,615.00	0.06 %
26.20	51	1,336.20	0.03 %
26.25	2437	63,971.25	1.50 %
26.30	4430	116,509.00	2.73 %
26.40	579	15,285.60	0.36 %
26.45	800	21,160.00	0.50 %
26.50	5493	145,564.50	3.41 %
26.55	126	3,345.30	0.08 %
26.60	567	15,082.20	0.35 %
26.65	100	2,665.00	0.06 %
26.70	1776	47,419.20	1.11 %
26.75	4812	128,721.00	3.02 %
26.80	2247	60,219.60	1.41 %
26.85	872	23,413.20	0.55 %
26.90	4893	131,621.70	3.09 %
26.95	1826	49,210.70	1.15 %
27.00	11848	319,896.00	7.50 %
27.05	2513	67,976.65	1.59 %
27.10	2733	74,064.30	1.74 %
27.15	2890	78,463.50	1.84 %
27.20	11993	326,209.60	7.65 %
27.25	2112	57,552.00	1.35 %
27.30	2848	77,750.40	1.82 %
27.35	805	22,016.75	0.52 %
27.40	1937	53,073.80	1.24 %
27.45	3574	98,106.30	2.30 %
27.50	8284	227,810.00	5.34 %
27.55	1307	36,007.85	0.84 %
27.60	2389	65,936.40	1.55 %
27.65	2265	62,627.25	1.47 %
27.70	5291	146,560.70	3.44 %
27.75	553	15,345.75	0.36 %
27.80	5551	154,317.80	3.62 %
27.85	5589	155,653.65	3.65 %
27.90	3002	83,755.80	1.96 %
27.95	2787	77,896.65	1.83 %
28.00	11715	328,020.00	7.69 %
28.05	2574	72,200.70	1.69 %
28.10	2179	61,229.90	1.44 %
28.15	501	14,103.15	0.33 %
28.20	1974	55,666.80	1.31 %
28.25	1376	38,872.00	0.91 %
Razem:	157592	4265087.25	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100851.4	+0.50%	11:18
WIG20	2745.6	+0.47%	11:33
WIG20 Fut	2756.0	+0.40%	11:18
WIG20USD	736.9	+0.79%	11:18
mWIG40	7725.8	+0.36%	11:18
sWIG80	28247.5	-0.03%	11:18

Notowania Świat
Dow	42761.8	-0.00%	06-09
SP500 Fut	6012.0	+0.03%	11:23
Nikkei	38211.5	+0.32%	8:45
DAX	24026.9	-0.61%	11:17
Ropa WTI	65.6	+0.51%	11:33
Złoto	3328.7	+0.09%	11:33

Notowania Waluty
EUR/PLN	4.25979	-0.22%	11:33
CHF/PLN	4.54529	-0.08%	11:33
USD/PLN	3.73378	-0.11%	11:33
EUR/USD	1.14088	-0.11%	11:33
GBP/USD	1.34839	-0.49%	11:33
USD/JPY	144.745	+0.13%	11:33

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
EUROHOLD	2.54	24.51%
ZEPAK	28.00	12.45%
OTMUCHOW	4.90	5.15%
NOVAVISGR	1.49	5.08%
EUCO	5.44	5.02%
Więcej ...
IFCAPITAL	0.25	-95.25%
LESS	0.24	-10.00%
COALENERG	1.60	-8.05%
NEXITY	1.56	-6.02%
RAFAKO	0.63	-5.82%
Więcej ...
Rośnie:		135 Spółek
Bez zmian:		82 Spółek
Spada:		140 Spółek
Obrót:		455,245,604 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