Transakcje spółki ALLEGRO Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ALLEGRO (ALE)

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 - ALE
Lp	Czas	Kurs	Wolumen
443	09:30:42	38.24	298
442	09:30:42	38.24	174
441	09:30:42	38.24	17
440	09:30:42	38.24	173
439	09:30:42	38.24	176
438	09:30:42	38.24	180
437	09:30:22	38.22	6
436	09:30:20	38.24	184
435	09:30:20	38.24	176
434	09:30:20	38.24	182
433	09:30:20	38.24	189
432	09:30:00	38.21	1
431	09:30:00	38.22	180
430	09:29:49	38.22	147
429	09:29:49	38.22	38
428	09:29:47	38.24	16
427	09:29:47	38.25	368
426	09:29:47	38.25	104
425	09:29:46	38.26	3
424	09:29:45	38.27	59
423	09:29:45	38.27	2
422	09:29:45	38.27	141
421	09:29:45	38.27	243
420	09:29:45	38.27	109
419	09:29:45	38.27	100
418	09:29:45	38.27	36
417	09:29:45	38.27	351
416	09:29:20	38.28	116
415	09:29:20	38.28	236
414	09:29:05	38.29	35
413	09:29:05	38.29	46
412	09:29:05	38.29	265
411	09:29:05	38.29	209
410	09:29:05	38.29	30
409	09:29:05	38.30	37
408	09:26:37	38.29	185
407	09:26:37	38.29	103
406	09:26:37	38.29	87
405	09:26:37	38.29	707
404	09:26:37	38.29	288
403	09:26:20	38.27	80
402	09:26:20	38.27	126
401	09:26:20	38.27	190
400	09:26:20	38.27	178
399	09:26:20	38.27	113
398	09:26:20	38.27	156
397	09:26:03	38.25	51
396	09:26:03	38.25	178
395	09:26:03	38.24	174
394	09:26:03	38.24	186
393	09:26:03	38.24	183
392	09:26:03	38.24	176
391	09:26:03	38.24	61
390	09:26:03	38.24	183
389	09:26:01	38.24	25
388	09:26:01	38.24	25
387	09:26:01	38.24	26
386	09:26:01	38.24	78
385	09:26:01	38.24	18
384	09:26:01	38.24	34
383	09:26:01	38.24	155
382	09:26:01	38.25	236
381	09:26:01	38.25	371
380	09:26:01	38.25	100
379	09:25:26	38.25	1
378	09:25:23	38.26	177
377	09:25:21	38.27	41
376	09:25:21	38.27	17
375	09:25:21	38.27	476
374	09:25:18	38.28	251
373	09:25:18	38.28	249
372	09:25:18	38.28	38
371	09:25:12	38.28	2
370	09:25:12	38.28	6
369	09:25:12	38.28	18
368	09:25:12	38.28	57
367	09:25:12	38.28	102
366	09:24:57	38.29	183
365	09:24:57	38.29	74
364	09:24:57	38.29	132
363	09:23:52	38.28	1
362	09:23:52	38.28	4
361	09:23:52	38.28	8
360	09:23:52	38.28	17
359	09:23:51	38.28	36
358	09:23:51	38.28	67
357	09:23:28	38.27	2
356	09:22:50	38.28	2
355	09:22:31	38.27	83
354	09:22:31	38.27	100
353	09:21:13	38.28	24
352	09:20:35	38.22	7
351	09:20:35	38.22	40
350	09:20:35	38.23	40
349	09:20:25	38.29	15
348	09:20:17	38.22	179
347	09:20:17	38.22	237
346	09:20:17	38.22	175
345	09:20:17	38.22	182
344	09:20:17	38.22	151
343	09:20:17	38.22	43
342	09:20:17	38.21	75
341	09:20:17	38.21	100
340	09:20:07	38.22	34
339	09:19:32	38.20	229
338	09:19:32	38.20	137
337	09:19:32	38.20	176
336	09:19:32	38.19	186
335	09:19:32	38.19	175
334	09:18:48	38.17	150
333	09:18:48	38.17	150
332	09:18:48	38.17	150
331	09:18:43	38.18	150
330	09:18:43	38.19	2
329	09:18:43	38.20	2
328	09:18:43	38.22	33
327	09:18:43	38.23	334
326	09:18:42	38.24	136
325	09:18:42	38.24	186
324	09:18:42	38.24	13
323	09:18:42	38.24	100
322	09:18:42	38.25	37
321	09:18:42	38.27	31
320	09:18:42	38.27	236
319	09:18:42	38.27	131
318	09:18:42	38.27	29
317	09:18:42	38.28	26
316	09:18:42	38.28	284
315	09:18:39	38.29	354
314	09:18:39	38.30	18
313	09:18:39	38.30	155
312	09:18:39	38.30	75
311	09:18:39	38.30	25
310	09:16:57	38.31	128
309	09:16:57	38.31	57
308	09:16:55	38.29	182
307	09:16:55	38.29	236
306	09:16:55	38.28	131
305	09:16:55	38.27	247
304	09:16:55	38.26	182
303	09:16:55	38.26	174
302	09:16:55	38.25	189
301	09:16:55	38.24	54
300	09:16:55	38.24	56
299	09:16:55	38.24	134
298	09:15:02	38.20	32
297	09:15:00	38.19	58
296	09:15:00	38.20	209
295	09:15:00	38.21	2
294	09:15:00	38.21	237
293	09:15:00	38.22	32
292	09:15:00	38.22	2
291	09:14:21	38.22	1
290	09:14:07	38.23	44
289	09:14:05	38.23	54
288	09:14:03	38.26	18
287	09:14:00	38.30	15
286	09:14:00	38.30	195
285	09:14:00	38.30	2
284	09:14:00	38.30	20
283	09:14:00	38.31	214
282	09:14:00	38.31	2
281	09:13:31	38.34	9
280	09:13:17	38.31	11
279	09:13:14	38.32	44
278	09:13:14	38.32	50
277	09:13:14	38.34	2
276	09:13:14	38.34	12
275	09:12:32	38.40	75
274	09:12:32	38.40	56
273	09:12:32	38.42	61
272	09:12:32	38.42	209
271	09:12:32	38.41	131
270	09:12:32	38.40	209
269	09:12:32	38.38	56
268	09:12:32	38.38	182
267	09:12:32	38.38	182
266	09:12:11	38.31	19
265	09:12:10	38.31	99
264	09:12:10	38.31	1
263	09:12:09	38.39	1
262	09:11:27	38.31	87
261	09:11:27	38.31	13
260	09:11:09	38.33	19
259	09:11:09	38.34	110
258	09:11:09	38.34	24
257	09:10:58	38.34	133
256	09:10:58	38.34	24
255	09:10:57	38.40	236
254	09:10:57	38.40	238
253	09:10:57	38.40	44
252	09:10:57	38.43	243
251	09:10:57	38.42	402
250	09:10:57	38.42	30
249	09:10:57	38.43	162
248	09:10:57	38.43	14
247	09:10:57	38.43	87
246	09:10:57	38.43	874
245	09:10:57	38.43	24
244	09:10:57	38.43	228
243	09:10:57	38.43	23
242	09:10:57	38.43	53
241	09:09:15	38.43	148
240	09:09:15	38.43	52
239	09:09:06	38.42	2
238	09:09:06	38.43	48
237	09:08:25	38.52	231
236	09:08:25	38.52	20
235	09:08:25	38.52	30
234	09:08:13	38.52	21
233	09:08:09	38.52	4
232	09:07:57	38.52	21
231	09:07:46	38.54	1
230	09:07:38	38.54	20
229	09:06:41	38.39	4
228	09:06:39	38.38	4
227	09:06:38	38.40	182
226	09:06:38	38.40	162
225	09:06:38	38.40	13
224	09:06:16	38.37	1
223	09:06:11	38.37	6
222	09:05:54	38.37	100
221	09:05:54	38.37	186
220	09:05:54	38.36	175
219	09:05:54	38.36	184
218	09:05:54	38.36	58
217	09:05:54	38.36	188
216	09:05:54	38.36	100
215	09:05:54	38.37	149
214	09:05:54	38.37	100
213	09:05:44	38.40	1825
212	09:05:36	38.42	1
211	09:05:24	38.42	1
210	09:05:24	38.40	91
209	09:05:24	38.40	97
208	09:05:24	38.39	175
207	09:05:24	38.39	2
206	09:05:20	38.37	175
205	09:05:19	38.39	82
204	09:05:19	38.39	38
203	09:05:13	38.40	1
202	09:05:13	38.40	45
201	09:04:58	38.40	46
200	09:04:57	38.40	102
199	09:04:57	38.39	183
198	09:04:57	38.39	102
197	09:04:57	38.39	182
196	09:04:57	38.39	102
195	09:04:57	38.38	175
194	09:04:57	38.38	102
193	09:04:57	38.38	102
192	09:04:55	38.36	181
191	09:04:48	38.37	103
190	09:04:48	38.37	46
189	09:04:37	38.39	46
188	09:04:34	38.40	47
187	09:04:34	38.43	38
186	09:04:31	38.46	74
185	09:04:31	38.42	47
184	09:04:27	38.44	49
183	09:04:26	38.49	219
182	09:04:26	38.49	49
181	09:04:26	38.49	236
180	09:04:26	38.50	869
179	09:04:26	38.50	1381
178	09:04:26	38.50	246
177	09:04:26	38.50	201
176	09:04:26	38.50	135
175	09:04:26	38.50	49
174	09:04:26	38.50	750
173	09:04:21	38.51	472
172	09:04:21	38.52	69
171	09:04:18	38.54	2
170	09:04:15	38.53	72
169	09:04:15	38.53	168
168	09:04:14	38.52	27
167	09:04:14	38.52	73
166	09:04:14	38.51	172
165	09:04:14	38.51	77
164	09:03:59	38.51	106
163	09:03:59	38.51	90
162	09:03:59	38.51	2
161	09:03:54	38.50	41
160	09:03:54	38.50	137
159	09:03:54	38.50	50
158	09:03:54	38.50	108
157	09:03:54	38.50	1
156	09:03:39	38.50	150
155	09:03:27	38.50	59
154	09:03:27	38.50	100
153	09:03:27	38.50	421
152	09:03:27	38.50	44
151	09:03:27	38.50	40
150	09:03:27	38.50	29
149	09:03:27	38.50	500
148	09:03:27	38.50	87
147	09:03:27	38.50	13
146	09:03:27	38.49	66
145	09:03:27	38.49	120
144	09:03:26	38.47	1
143	09:03:26	38.47	2
142	09:03:26	38.47	4
141	09:03:26	38.47	8
140	09:03:26	38.47	22
139	09:03:26	38.46	48
138	09:03:26	38.44	50
137	09:03:26	38.44	50
136	09:03:26	38.47	63
135	09:03:21	38.44	39
134	09:03:21	38.44	111
133	09:03:21	38.44	50
132	09:03:11	38.43	24
131	09:02:49	38.44	44
130	09:02:49	38.44	56
129	09:02:49	38.44	5
128	09:02:37	38.42	9
127	09:02:21	38.42	1
126	09:02:21	38.42	1
125	09:01:48	38.41	189
124	09:01:48	38.40	55
123	09:01:48	38.40	48
122	09:01:48	38.40	180
121	09:01:48	38.40	169
120	09:01:48	38.40	5
119	09:00:45	38.37	13
118	09:00:25	38.41	55
117	09:00:25	38.41	51
116	09:00:24	38.41	1
115	09:00:21	38.43	76
114	09:00:21	38.43	97
113	09:00:11	38.44	237
112	09:00:11	38.44	236
111	09:00:11	38.44	284
110	09:00:10	38.45	127
109	09:00:10	38.47	100
108	09:00:10	38.49	2
107	09:00:10	38.49	20
106	09:00:10	38.48	2
105	09:00:10	38.48	2
104	09:00:10	38.47	150
103	09:00:04	38.39	100
102	09:00:04	38.47	2
101	09:00:04	38.47	2
100	09:00:04	38.47	2
99	09:00:04	38.44	2
98	09:00:04	38.44	2
97	09:00:04	38.43	34
96	09:00:04	38.43	2
95	09:00:04	38.41	2
94	09:00:04	38.39	8
93	09:00:04	38.35	188
92	09:00:04	38.35	176
91	09:00:03	38.34	300
90	09:00:03	38.34	62
89	09:00:01	38.34	82
88	09:00:01	38.34	175
87	09:00:01	38.34	3
86	09:00:01	38.34	305
85	09:00:01	38.34	159
84	09:00:01	38.34	10
83	09:00:01	38.34	20
82	09:00:01	38.34	54
81	09:00:01	38.34	7
80	09:00:01	38.34	48
79	09:00:01	38.34	233
78	09:00:01	38.34	100
77	09:00:01	38.34	185
76	09:00:01	38.34	155
75	09:00:01	38.34	236
74	09:00:01	38.34	73
73	09:00:00	38.34	1
72	09:00:00	38.34	135
71	09:00:00	38.34	3
70	09:00:00	38.34	2
69	09:00:00	38.34	11
68	09:00:00	38.34	3
67	09:00:00	38.34	9
66	09:00:00	38.34	31
65	09:00:00	38.34	10
64	09:00:00	38.34	5
63	09:00:00	38.34	1
62	09:00:00	38.34	1
61	09:00:00	38.34	129
60	09:00:00	38.34	2
59	09:00:00	38.34	82
58	09:00:00	38.34	38
57	09:00:00	38.34	209
56	09:00:00	38.34	325
55	09:00:00	38.34	102
54	09:00:00	38.34	67
53	09:00:00	38.34	30
52	09:00:00	38.34	17
51	09:00:00	38.34	7
50	09:00:00	38.34	50
49	09:00:00	38.34	4
48	09:00:00	38.34	1
47	09:00:00	38.34	2
46	09:00:00	38.34	95
45	09:00:00	38.34	100
44	09:00:00	38.34	81
43	09:00:00	38.34	5
42	09:00:00	38.34	1
41	09:00:00	38.34	61
40	09:00:00	38.34	7
39	09:00:00	38.34	100
38	09:00:00	38.34	17
37	09:00:00	38.34	1
36	09:00:00	38.34	117
35	09:00:00	38.34	13
34	09:00:00	38.34	117
33	09:00:00	38.34	23
32	09:00:00	38.34	5
31	09:00:00	38.34	2
30	09:00:00	38.34	1
29	09:00:00	38.34	1
28	09:00:00	38.34	26
27	09:00:00	38.34	5
26	09:00:00	38.34	13
25	09:00:00	38.34	5
24	09:00:00	38.34	116
23	09:00:00	38.34	1
22	09:00:00	38.34	9
21	09:00:00	38.34	10
20	09:00:00	38.34	1
19	09:00:00	38.34	2
18	09:00:00	38.34	12
17	09:00:00	38.34	2
16	09:00:00	38.34	1
15	09:00:00	38.34	52
14	09:00:00	38.34	49
13	09:00:00	38.34	1
12	09:00:00	38.34	7
11	09:00:00	38.34	1
10	09:00:00	38.34	5
9	09:00:00	38.34	2
8	09:00:00	38.34	5
7	09:00:00	38.34	2
6	09:00:00	38.34	5
5	09:00:00	38.34	3
4	09:00:00	38.34	1
3	09:00:00	38.34	1
2	09:00:00	38.34	26
1	09:00:00	38.34	72
0	09:00:00	38.34	20

Historia Transakcji spółki - ALE
Lp	Wolumen	Wartość	%
38.17	300	11,449.50	0.66 %
38.17	150	5,725.50	0.33 %
38.18	150	5,727.00	0.33 %
38.19	58	2,214.73	0.13 %
38.19	363	13,862.97	0.80 %
38.20	419	16,003.71	0.92 %
38.20	366	13,981.20	0.80 %
38.21	415	15,857.15	0.91 %
38.22	438	16,738.17	0.96 %
38.22	1049	40,092.78	2.30 %
38.23	84	3,210.90	0.18 %
38.23	388	14,833.24	0.85 %
38.24	1312	50,164.32	2.88 %
38.24	2456	93,917.44	5.39 %
38.25	404	15,450.98	0.89 %
38.25	1231	47,085.75	2.70 %
38.26	359	13,733.55	0.79 %
38.26	195	7,460.70	0.43 %
38.27	786	30,076.29	1.73 %
38.27	2491	95,330.57	5.47 %
38.28	1490	57,029.75	3.27 %
38.28	185	7,081.80	0.41 %
38.29	1825	69,870.13	4.01 %
38.29	1306	50,006.74	2.87 %
38.30	520	19,913.40	1.14 %
38.30	22	842.60	0.05 %
38.31	420	16,088.10	0.92 %
38.31	211	8,083.41	0.46 %
38.32	94	3,602.08	0.21 %
38.33	19	728.27	0.04 %
38.34	3442	131,949.07	7.57 %
38.34	1558	59,733.72	3.43 %
38.35	364	13,957.58	0.80 %
38.36	430	16,492.65	0.95 %
38.36	456	17,492.16	1.00 %
38.37	538	20,640.37	1.18 %
38.37	341	13,084.17	0.75 %
38.38	106	4,067.75	0.23 %
38.38	697	26,750.86	1.54 %
38.39	330	12,667.05	0.73 %
38.39	695	26,681.05	1.53 %
38.40	1078	41,389.81	2.38 %
38.40	2848	109,363.20	6.28 %
38.41	375	14,401.88	0.83 %
38.41	54	2,074.14	0.12 %
38.42	267	10,256.81	0.59 %
38.42	497	19,094.74	1.10 %
38.43	1994	76,619.45	4.40 %
38.43	233	8,954.19	0.51 %
38.44	627	24,098.75	1.38 %
38.44	588	22,602.72	1.30 %
38.45	127	4,883.15	0.28 %
38.46	122	4,691.51	0.27 %
38.47	106	4,077.29	0.23 %
38.47	250	9,617.50	0.55 %
38.48	2	76.95	0.00 %
38.48	2	76.96	0.00 %
38.49	690	26,554.65	1.52 %
38.49	22	846.78	0.05 %
38.50	446	17,168.77	0.99 %
38.50	4965	191,152.50	10.97 %
38.51	564	21,716.82	1.25 %
38.51	355	13,671.05	0.78 %
38.52	375	14,443.13	0.83 %
38.52	121	4,660.92	0.27 %
38.53	240	9,246.00	0.53 %
38.54	21	809.24	0.05 %
38.54	2	77.08	0.00 %
Razem:	45434	1742305.11	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	108171.0	+0.49%	9:30
WIG20	2899.5	+0.66%	9:45
WIG20 Fut	2907.0	+0.41%	9:30
WIG20USD	795.7	+0.19%	9:30
mWIG40	7998.9	+0.47%	9:30
sWIG80	29472.1	+0.04%	9:30

Notowania Świat
Dow	45631.7	+1.89%	08-22
SP500 Fut	6472.8	-0.16%	9:34
Nikkei	42807.8	+0.41%	8:45
DAX	24232.5	-0.54%	9:30
Ropa WTI	63.8	+0.22%	9:45
Złoto	3368.3	-0.15%	9:45

Notowania Waluty
EUR/PLN	4.26287	+0.04%	9:45
CHF/PLN	4.53967	+0.05%	9:45
USD/PLN	3.64068	+0.14%	9:45
EUR/USD	1.17090	-0.10%	9:45
GBP/USD	1.35098	-0.07%	9:45
USD/JPY	147.262	+0.20%	9:45

Forum
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
VIVID	0.82	7.09%
CIGAMES	2.83	4.24%
REMAK	12.65	4.12%
MBANK	957.00	4.02%
MDIENERGIA	1.08	3.85%
Więcej ...
IFCAPITAL	0.25	-95.25%
KGL	13.00	-5.80%
INTERSPPL	0.63	-5.67%
CELTIC	5.90	-4.84%
MOLECURE	7.47	-4.60%
Więcej ...
Rośnie:		127 Spółek
Bez zmian:		122 Spółek
Spada:		106 Spółek
Obrót:		137,818,066 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