Transakcje spółki ARCTIC Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ARCTIC (ATC)

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 - ATC
Lp	Czas	Kurs	Wolumen
459	17:00:16	11.18	99
458	17:00:00	11.18	35
457	17:00:00	11.18	16
456	17:00:00	11.18	4
455	17:00:00	11.18	97
454	17:00:00	11.18	8
453	17:00:00	11.18	75
452	16:49:45	11.14	326
451	16:49:45	11.18	8
450	16:49:45	11.18	148
449	16:49:45	11.18	5
448	16:47:48	11.18	150
447	16:47:19	11.12	139
446	16:47:19	11.12	116
445	16:47:19	11.12	10
444	16:47:19	11.12	117
443	16:47:15	11.14	2
442	16:47:15	11.14	500
441	16:47:09	11.16	150
440	16:47:09	11.16	2
439	16:47:09	11.16	2
438	16:46:12	11.18	10
437	16:45:50	11.18	120
436	16:45:50	11.18	12
435	16:45:44	11.18	90
434	16:44:57	11.18	10
433	16:44:28	11.18	163
432	16:43:32	11.18	225
431	16:43:32	11.18	275
430	16:43:16	11.18	1
429	16:42:05	11.18	1
428	16:38:27	11.14	500
427	16:38:27	11.14	39
426	16:38:10	11.16	279
425	16:38:10	11.16	260
424	16:38:01	11.16	29
423	16:37:39	11.14	50
422	16:37:39	11.14	340
421	16:37:39	11.14	71
420	16:36:18	11.12	42
419	16:36:18	11.12	2
418	16:36:18	11.12	47
417	16:33:17	11.14	216
416	16:33:17	11.14	9
415	16:33:17	11.14	349
414	16:33:17	11.14	651
413	16:32:58	11.14	50
412	16:32:54	11.14	2
411	16:32:52	11.12	13
410	16:32:24	11.14	1
409	16:31:52	11.12	82
408	16:29:54	11.12	1
407	16:29:54	11.14	44
406	16:29:54	11.14	100
405	16:29:54	11.14	3000
404	16:29:54	11.16	116
403	16:29:54	11.16	250
402	16:29:54	11.16	500
401	16:29:54	11.16	1
400	16:29:54	11.16	285
399	16:29:37	11.18	10
398	16:28:39	11.16	328
397	16:28:25	11.16	795
396	16:27:22	11.18	2
395	16:26:52	11.16	92
394	16:26:52	11.16	8
393	16:26:15	11.18	200
392	16:25:44	11.18	10
391	16:25:33	11.18	100
390	16:25:25	11.18	100
389	16:24:43	11.16	1
388	16:24:43	11.18	187
387	16:24:43	11.18	13
386	16:24:43	11.18	130
385	16:24:43	11.18	971
384	16:23:33	11.18	50
383	16:20:33	11.18	367
382	16:20:33	11.18	847
381	16:19:51	11.20	101
380	16:17:45	11.22	1
379	16:17:30	11.22	1
378	16:17:30	11.22	1
377	16:17:30	11.20	145
376	16:16:57	11.22	1
375	16:14:53	11.22	2
374	16:12:05	11.22	230
373	16:08:08	11.22	34
372	16:04:34	11.20	10
371	16:02:03	11.20	34
370	16:01:33	11.22	3
369	16:01:08	11.20	10
368	15:59:06	11.20	718
367	15:59:06	11.20	286
366	15:59:06	11.20	960
365	15:59:06	11.20	1148
364	15:58:37	11.18	20
363	15:55:54	11.20	120
362	15:55:01	11.18	19
361	15:54:30	11.18	10
360	15:54:22	11.18	109
359	15:53:41	11.18	50
358	15:53:39	11.18	276
357	15:52:59	11.20	1
356	15:51:46	11.20	85
355	15:51:46	11.20	11
354	15:51:46	11.20	15
353	15:51:46	11.22	400
352	15:51:46	11.22	143
351	15:50:10	11.26	30
350	15:44:33	11.26	932
349	15:44:33	11.26	68
348	15:44:08	11.26	10
347	15:43:48	11.26	100
346	15:43:27	11.26	100
345	15:37:06	11.26	2
344	15:36:09	11.18	265
343	15:36:09	11.20	20
342	15:36:09	11.20	180
341	15:36:09	11.20	7
340	15:36:09	11.20	68
339	15:36:09	11.20	169
338	15:16:47	11.26	20
337	15:16:47	11.26	20
336	15:10:09	11.18	16
335	15:10:09	11.18	300
334	15:10:09	11.18	1
333	15:10:09	11.18	10
332	15:10:09	11.18	1
331	15:10:09	11.18	50
330	15:10:09	11.20	2
329	15:10:09	11.20	200
328	15:08:57	11.28	5
327	15:06:51	11.28	10
326	14:56:53	11.28	3
325	14:55:59	11.20	1223
324	14:55:59	11.20	2
323	14:55:59	11.20	100
322	14:55:59	11.20	444
321	14:55:59	11.20	4
320	14:55:59	11.20	100
319	14:55:59	11.20	500
318	14:55:59	11.20	125
317	14:55:59	11.22	2
316	14:55:59	11.22	500
315	14:53:06	11.28	1
314	14:53:06	11.28	1
313	14:52:19	11.24	89
312	14:44:40	11.30	1
311	14:44:40	11.30	8
310	14:44:37	11.24	1000
309	14:44:37	11.24	2
308	14:44:37	11.24	1
307	14:44:37	11.24	10
306	14:44:37	11.24	10
305	14:44:37	11.24	1000
304	14:44:37	11.24	10
303	14:44:37	11.24	84
302	14:44:19	11.30	174
301	14:44:19	11.30	288
300	14:44:19	11.30	1655
299	14:31:46	11.30	100
298	14:31:39	11.28	15
297	14:30:27	11.30	1
296	14:30:27	11.30	8
295	14:28:07	11.30	5
294	14:24:29	11.26	100
293	14:18:35	11.30	1
292	14:16:35	11.30	1
291	14:15:36	11.30	229
290	14:15:36	11.30	35
289	14:13:38	11.30	7
288	14:13:26	11.24	16
287	14:13:26	11.26	1
286	14:13:26	11.28	3
285	14:07:20	11.30	50
284	13:52:20	11.30	8
283	13:51:36	11.24	479
282	13:51:20	11.28	146
281	13:51:20	11.28	307
280	13:51:20	11.28	20
279	13:51:20	11.28	6
278	13:49:11	11.28	100
277	13:43:37	11.24	10
276	13:43:18	11.24	1
275	13:43:18	11.24	10
274	13:42:52	11.26	300
273	13:42:52	11.26	200
272	13:42:36	11.26	100
271	13:42:12	11.26	500
270	13:41:18	11.24	250
269	13:41:18	11.22	345
268	13:41:18	11.20	200
267	13:41:18	11.20	175
266	13:41:18	11.20	9
265	13:41:18	11.20	30
264	13:41:18	11.20	20
263	13:41:18	11.20	20
262	13:41:18	11.22	40
261	13:41:18	11.22	10
260	13:41:18	11.22	73
259	13:41:18	11.22	927
258	13:41:18	11.22	142
257	13:41:18	11.24	1
256	13:41:18	11.24	60
255	13:41:18	11.24	300
254	13:41:18	11.24	1
253	13:41:18	11.24	9
252	13:41:18	11.24	9
251	13:41:18	11.24	90
250	13:41:18	11.24	961
249	13:40:11	11.24	10
248	13:39:45	11.24	29
247	13:39:45	11.24	100
246	13:39:45	11.24	100
245	13:38:22	11.28	2
244	13:33:57	11.30	50
243	13:29:46	11.28	10
242	13:28:48	11.30	225
241	13:27:18	11.30	3
240	13:27:18	11.30	607
239	13:27:18	11.30	896
238	13:26:32	11.30	1
237	13:26:32	11.30	2
236	13:24:08	11.30	1
235	13:23:11	11.30	2
234	13:20:08	11.26	2
233	13:20:08	11.26	1000
232	13:20:08	11.26	96
231	13:19:54	11.30	1098
230	13:19:10	11.26	204
229	13:19:10	11.26	200
228	13:19:10	11.26	150
227	13:19:10	11.26	5
226	13:18:49	11.30	559
225	13:13:58	11.30	180
224	13:09:25	11.28	187
223	13:09:25	11.28	1
222	13:09:25	11.28	100
221	13:08:50	11.30	170
220	13:06:02	11.30	1
219	12:55:42	11.28	2
218	12:55:17	11.30	2
217	12:55:17	11.30	2
216	12:54:09	11.28	48
215	12:54:09	11.28	67
214	12:54:09	11.30	2
213	12:54:09	11.30	5
212	12:54:09	11.30	28
211	12:52:14	11.30	63
210	12:52:14	11.30	24
209	12:52:14	11.30	30
208	12:52:14	11.30	46
207	12:50:03	11.36	100
206	12:49:37	11.34	71
205	12:49:37	11.34	81
204	12:34:40	11.40	4
203	12:33:15	11.40	73
202	12:29:24	11.30	154
201	12:29:24	11.30	400
200	12:29:24	11.30	1000
199	12:29:24	11.30	100
198	12:29:24	11.30	25
197	12:29:24	11.30	2821
196	12:27:53	11.48	10
195	12:27:42	11.32	719
194	12:27:42	11.32	50
193	12:27:42	11.32	93
192	12:27:42	11.32	300
191	12:27:42	11.34	4
190	12:27:42	11.34	20
189	12:27:42	11.34	814
188	12:25:15	11.34	86
187	12:25:15	11.36	114
186	12:22:46	11.48	9
185	12:11:06	11.38	114
184	12:11:06	11.38	21
183	12:11:06	11.38	279
182	12:11:06	11.38	30
181	12:11:06	11.38	20
180	12:08:34	11.36	65
179	12:08:34	11.36	110
178	12:07:25	11.36	20
177	12:07:23	11.40	150
176	12:07:23	11.40	549
175	12:07:23	11.40	67
174	12:05:10	11.42	2
173	12:04:49	11.42	5
172	12:04:49	11.42	759
171	12:04:43	11.44	118
170	12:04:43	11.44	57
169	11:41:38	11.44	150
168	11:41:38	11.48	43
167	11:34:37	11.48	250
166	11:34:37	11.48	107
165	11:25:40	11.44	43
164	11:25:40	11.42	198
163	11:25:40	11.44	42
162	11:25:40	11.46	260
161	11:25:15	11.48	87
160	11:25:00	11.46	840
159	11:24:19	11.48	5
158	11:22:45	11.46	100
157	11:21:21	11.48	1
156	11:13:48	11.46	60
155	11:13:13	11.48	50
154	11:04:34	11.44	250
153	11:01:14	11.48	150
152	11:01:14	11.48	17
151	11:01:14	11.48	118
150	11:01:14	11.48	150
149	10:58:05	11.44	108
148	10:58:05	11.44	42
147	10:54:34	11.44	13
146	10:51:50	11.48	100
145	10:50:05	11.44	5
144	10:49:21	11.44	10
143	10:45:56	11.44	80
142	10:45:56	11.44	20
141	10:39:56	11.50	1
140	10:38:41	11.50	54
139	10:38:41	11.50	46
138	10:38:35	11.50	50
137	10:37:58	11.50	54
136	10:37:58	11.50	25
135	10:37:58	11.48	100
134	10:33:21	11.50	10
133	10:26:27	11.44	133
132	10:25:36	11.44	71
131	10:25:36	11.44	50
130	10:25:36	11.48	1
129	10:25:36	11.48	17
128	10:16:27	11.50	65
127	10:16:27	11.50	20
126	10:14:27	11.42	17
125	10:14:27	11.42	193
124	10:14:27	11.48	1
123	10:14:27	11.48	17
122	10:11:02	11.48	182
121	10:11:02	11.48	258
120	10:08:57	11.48	70
119	10:05:49	11.48	4
118	10:02:00	11.42	1
117	10:02:00	11.42	1
116	10:01:13	11.42	5
115	10:01:13	11.46	30
114	10:01:13	11.46	10
113	09:59:44	11.48	150
112	09:58:58	11.48	200
111	09:58:03	11.48	10
110	09:57:54	11.48	10
109	09:57:40	11.48	10
108	09:54:18	11.48	1
107	09:54:13	11.48	1
106	09:54:04	11.48	1
105	09:46:46	11.40	83
104	09:43:39	11.36	51
103	09:43:39	11.36	199
102	09:43:07	11.42	125
101	09:43:02	11.36	1
100	09:38:46	11.44	50
99	09:38:22	11.40	250
98	09:38:22	11.40	100
97	09:38:22	11.44	61
96	09:38:22	11.44	39
95	09:37:26	11.46	50
94	09:35:48	11.48	79
93	09:35:48	11.48	171
92	09:35:48	11.46	250
91	09:33:59	11.48	60
90	09:33:59	11.46	40
89	09:33:59	11.44	98
88	09:33:59	11.44	62
87	09:33:25	11.44	1
86	09:30:23	11.48	138
85	09:29:46	11.48	21
84	09:29:07	11.30	118
83	09:29:07	11.32	10
82	09:29:07	11.38	20
81	09:29:07	11.40	2
80	09:27:39	11.48	10
79	09:24:28	11.30	1337
78	09:24:28	11.32	100
77	09:24:28	11.32	20
76	09:24:28	11.36	41
75	09:24:28	11.40	40
74	09:24:28	11.40	71
73	09:24:28	11.40	19
72	09:23:52	11.48	7
71	09:23:52	11.42	50
70	09:23:52	11.42	43
69	09:23:22	11.40	9
68	09:23:22	11.40	24
67	09:22:56	11.40	100
66	09:18:51	11.40	1
65	09:17:02	11.36	23
64	09:16:44	11.36	1
63	09:16:26	11.32	1
62	09:15:34	11.36	2
61	09:15:13	11.36	1
60	09:15:13	11.36	8
59	09:14:07	11.32	35
58	09:11:49	11.30	24
57	09:11:49	11.30	6
56	09:10:46	11.36	1
55	09:10:13	11.36	4
54	09:09:50	11.32	1294
53	09:09:50	11.32	100
52	09:09:22	11.32	200
51	09:09:05	11.32	30
50	09:09:01	11.32	141
49	09:07:30	11.30	44
48	09:07:30	11.30	226
47	09:06:39	11.32	20
46	09:06:39	11.32	4
45	09:06:01	11.30	174
44	09:05:05	11.30	1
43	09:03:24	11.30	1
42	09:03:24	11.30	250
41	09:02:41	11.24	28
40	09:02:41	11.26	40
39	09:02:41	11.26	20
38	09:02:41	11.26	70
37	09:02:41	11.26	50
36	09:02:23	11.32	4
35	09:01:00	11.32	4
34	09:00:21	11.28	36
33	09:00:20	11.28	2
32	09:00:16	11.28	461
31	09:00:01	11.32	3
30	09:00:00	11.28	39
29	09:00:00	11.28	21
28	09:00:00	11.28	27
27	09:00:00	11.28	93
26	09:00:00	11.28	2
25	09:00:00	11.28	30
24	09:00:00	11.28	9
23	09:00:00	11.28	69
22	09:00:00	11.28	204
21	09:00:00	11.28	42
20	09:00:00	11.28	5
19	09:00:00	11.28	1
18	09:00:00	11.28	388
17	09:00:00	11.28	20
16	09:00:00	11.28	100
15	09:00:00	11.28	70
14	09:00:00	11.28	7
13	09:00:00	11.28	10
12	09:00:00	11.28	155
11	09:00:00	11.28	50
10	09:00:00	11.28	425
9	09:00:00	11.28	40
8	09:00:00	11.28	1
7	09:00:00	11.28	8
6	09:00:00	11.28	18
5	09:00:00	11.28	1
4	09:00:00	11.28	2
3	09:00:00	11.28	43
2	09:00:00	11.28	14
1	09:00:00	11.28	25
0	09:00:00	11.28	4

Historia Transakcji spółki - ATC
Lp	Wolumen	Wartość	%
11.12	569	6,327.28	0.85 %
11.14	6250	69,625.00	9.39 %
11.16	3098	34,573.68	4.66 %
11.18	5666	63,345.88	8.54 %
11.20	7242	81,110.40	10.94 %
11.22	2855	32,033.10	4.32 %
11.24	4670	52,490.80	7.08 %
11.26	4320	48,643.20	6.56 %
11.28	3456	38,983.68	5.26 %
11.30	13249	149,713.70	20.19 %
11.32	3128	35,408.96	4.77 %
11.34	1076	12,201.84	1.65 %
11.36	741	8,417.76	1.13 %
11.38	484	5,507.92	0.74 %
11.40	1542	17,578.80	2.37 %
11.42	1399	15,976.58	2.15 %
11.44	1503	17,194.32	2.32 %
11.46	1640	18,794.40	2.53 %
11.48	2616	30,031.68	4.05 %
11.50	325	3,737.50	0.50 %
Razem:	65829	741696.48	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100908.6	-0.56%	06-02
WIG20	2755.3	-0.60%	06-02
WIG20 Fut	2760.0	-0.90%	06-02
WIG20USD	741.5	+0.12%	06-02
mWIG40	7708.8	-0.68%	06-02
sWIG80	28523.9	-0.10%	06-02

Notowania Świat
Dow	42305.5	+0.08%	06-02
Nasdaq	19242.6	+0.67%	06-02
Nikkei	37470.7	-1.30%	06-02
DAX	23930.7	-0.28%	06-02
Ropa WTI	63.1	+0.90%	0:24
Złoto	3388.2	+0.20%	0:24

Notowania Waluty
EUR/PLN	4.25402	+0.02%	0:24
CHF/PLN	4.55081	+0.02%	0:24
USD/PLN	3.71706	-0.01%	0:24
EUR/USD	1.14446	+0.03%	0:24
GBP/USD	1.35457	+0.02%	0:24
USD/JPY	142.584	-0.07%	0:24

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
HARPER	6.20	34.78%
LESS	0.31	33.19%
DATAWALK	110.00	9.65%
CELTIC	6.62	8.88%
SKYLINE	1.58	6.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
PCFGROUP	6.14	-26.56%
EUCO	6.08	-24.94%
PURE	5.86	-16.41%
MOLECURE	6.06	-10.22%
Więcej ...
Rośnie:		132 Spółek
Bez zmian:		58 Spółek
Spada:		167 Spółek
Obrót:		2,930,735,371 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