Transakcje spółki CYFRPLSAT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CYFRPLSAT (CPS)

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 - CPS
Lp	Czas	Kurs	Wolumen
328	09:30:38	18.30	5
327	09:30:19	18.30	965
326	09:30:19	18.30	389
325	09:30:19	18.30	1200
324	09:29:39	18.32	305
323	09:29:39	18.32	140
322	09:29:25	18.32	10
321	09:28:43	18.31	20
320	09:28:43	18.31	2
319	09:28:43	18.31	258
318	09:26:50	18.35	205
317	09:25:31	18.35	40
316	09:25:31	18.35	60
315	09:25:19	18.33	266
314	09:25:19	18.33	60
313	09:24:26	18.30	472
312	09:24:26	18.30	100
311	09:24:26	18.30	547
310	09:24:25	18.28	66
309	09:24:25	18.28	300
308	09:22:45	18.28	66
307	09:22:45	18.28	238
306	09:22:45	18.30	8
305	09:22:45	18.30	8
304	09:22:45	18.28	274
303	09:22:44	18.26	1094
302	09:22:44	18.26	2700
301	09:22:44	18.26	490
300	09:22:44	18.27	60
299	09:22:44	18.27	437
298	09:22:44	18.27	453
297	09:22:44	18.27	476
296	09:22:44	18.28	274
295	09:22:44	18.28	453
294	09:22:44	18.28	453
293	09:22:44	18.30	183
292	09:22:44	18.30	205
291	09:22:16	18.33	62
290	09:22:16	18.34	259
289	09:22:16	18.34	100
288	09:22:16	18.34	44
287	09:22:16	18.34	20
286	09:19:48	18.37	66
285	09:19:48	18.36	177
284	09:19:48	18.37	100
283	09:19:48	18.37	59
282	09:19:41	18.40	171
281	09:19:41	18.40	264
280	09:19:41	18.40	65
279	09:17:56	18.37	273
278	09:17:48	18.35	172
277	09:17:48	18.35	32
276	09:17:48	18.35	43
275	09:17:48	18.35	21
274	09:17:48	18.37	273
273	09:17:48	18.38	160
272	09:17:48	18.39	1100
271	09:17:48	18.39	2718
270	09:17:48	18.40	752
269	09:17:42	18.41	243
268	09:17:38	18.41	374
267	09:17:38	18.41	4
266	09:17:38	18.41	66
265	09:17:14	18.45	34
264	09:17:14	18.44	66
263	09:17:03	18.40	59
262	09:17:03	18.41	422
261	09:17:03	18.41	399
260	09:17:03	18.41	20
259	09:17:03	18.41	38
258	09:17:03	18.42	433
257	09:17:03	18.43	439
256	09:17:03	18.43	200
255	09:17:03	18.43	205
254	09:17:03	18.43	238
253	09:16:51	18.45	50
252	09:16:42	18.45	4
251	09:16:30	18.45	1
250	09:16:30	18.45	26
249	09:16:30	18.45	1
248	09:16:08	18.45	300
247	09:16:08	18.43	34
246	09:16:08	18.44	205
245	09:16:08	18.44	324
244	09:16:08	18.44	176
243	09:16:08	18.44	272
242	09:16:08	18.42	100
241	09:16:08	18.42	1
240	09:16:08	18.42	160
239	09:16:08	18.41	100
238	09:16:08	18.40	131
237	09:16:08	18.40	2718
236	09:16:08	18.40	400
235	09:16:08	18.40	1350
234	09:16:08	18.40	55
233	09:16:08	18.40	150
232	09:16:08	18.40	600
231	09:16:08	18.40	80
230	09:16:08	18.40	103
229	09:16:08	18.40	450
228	09:16:08	18.40	1
227	09:16:08	18.40	772
226	09:16:08	18.40	728
225	09:16:08	18.40	520
224	09:16:07	18.40	200
223	09:16:07	18.39	55
222	09:16:07	18.39	250
221	09:16:07	18.38	140
220	09:15:39	18.38	2
219	09:15:33	18.38	18
218	09:15:33	18.38	2
217	09:15:32	18.37	125
216	09:15:32	18.37	80
215	09:15:29	18.37	50
214	09:15:28	18.36	59
213	09:15:28	18.35	20
212	09:15:28	18.36	436
211	09:15:28	18.36	252
210	09:15:28	18.36	245
209	09:15:28	18.36	66
208	09:15:28	18.36	247
207	09:15:14	18.36	34
206	09:15:14	18.36	566
205	09:15:14	18.35	600
204	09:15:06	18.34	594
203	09:15:06	18.34	349
202	09:14:35	18.34	205
201	09:14:35	18.34	46
200	09:14:09	18.34	68
199	09:14:09	18.33	95
198	09:14:09	18.33	513
197	09:14:09	18.33	600
196	09:14:09	18.33	326
195	09:13:28	18.33	174
194	09:13:28	18.33	30
193	09:13:28	18.33	1
192	09:13:25	18.32	287
191	09:13:25	18.32	600
190	09:13:24	18.31	497
189	09:13:24	18.31	231
188	09:13:24	18.31	163
187	09:13:19	18.31	206
186	09:13:03	18.30	100
185	09:13:03	18.30	222
184	09:13:03	18.30	320
183	09:13:00	18.30	58
182	09:13:00	18.30	100
181	09:13:00	18.30	80
180	09:13:00	18.30	200
179	09:13:00	18.29	62
178	09:12:18	18.27	63
177	09:12:18	18.26	2
176	09:12:18	18.26	2
175	09:12:13	18.25	66
174	09:12:13	18.25	252
173	09:12:13	18.25	227
172	09:12:13	18.25	298
171	09:12:13	18.25	2
170	09:12:09	18.22	187
169	09:12:09	18.22	13
168	09:11:54	18.25	66
167	09:11:54	18.24	31
166	09:11:30	18.24	113
165	09:11:30	18.22	58
164	09:11:30	18.22	2
163	09:11:30	18.23	403
162	09:11:30	18.23	18
161	09:11:30	18.23	2
160	09:11:30	18.24	480
159	09:11:30	18.24	2
158	09:11:26	18.30	13
157	09:08:52	18.26	100
156	09:08:52	18.26	98
155	09:08:40	18.30	2100
154	09:08:40	18.31	9
153	09:07:24	18.31	65
152	09:07:24	18.30	503
151	09:07:12	18.31	58
150	09:07:12	18.30	500
149	09:06:35	18.34	2
148	09:06:19	18.36	1
147	09:06:18	18.36	1
146	09:06:12	18.35	57
145	09:06:06	18.37	57
144	09:06:06	18.37	70
143	09:06:06	18.37	600
142	09:06:06	18.37	100
141	09:06:06	18.37	90
140	09:06:06	18.36	70
139	09:06:06	18.33	510
138	09:06:06	18.34	463
137	09:06:06	18.33	100
136	09:06:06	18.33	549
135	09:06:06	18.30	210
134	09:06:05	18.18	2
133	09:06:00	18.09	64
132	09:06:00	18.10	186
131	09:06:00	18.10	220
130	09:06:00	18.10	66
129	09:05:58	18.23	205
128	09:05:58	18.16	1003
127	09:05:58	18.16	1403
126	09:05:58	18.16	2
125	09:05:58	18.27	453
124	09:05:58	18.33	64
123	09:05:58	18.03	800
122	09:05:58	18.00	200
121	09:05:58	17.95	100
120	09:05:58	17.95	5
119	09:05:58	17.95	1000
118	09:05:58	17.95	173780
117	09:05:58	17.99	15
116	09:05:58	18.00	650
115	09:05:58	18.00	3
114	09:05:58	18.01	300
113	09:05:58	18.08	1000
112	09:05:58	18.08	10000
111	09:05:58	18.11	100
110	09:05:58	18.12	80
109	09:05:58	18.13	1
108	09:05:58	18.14	1
107	09:05:58	18.16	1405
106	09:05:58	18.16	100
105	09:05:58	18.18	2391
104	09:05:58	18.18	99
103	09:05:58	18.20	150
102	09:05:58	18.21	1000
101	09:05:58	18.22	30
100	09:05:58	18.23	2
99	09:05:58	18.24	1000
98	09:05:58	18.24	100
97	09:05:58	18.25	1100
96	09:05:58	18.27	1000
95	09:05:58	18.28	453
94	09:05:58	18.28	1000
93	09:05:58	18.28	453
92	09:05:58	18.29	1100
91	09:05:58	18.29	308
90	09:05:58	18.29	453
89	09:05:58	18.30	453
88	09:05:58	18.30	421
87	09:05:58	18.31	518
86	09:05:58	18.31	453
85	09:05:58	18.32	453
84	09:05:58	18.32	57
83	09:05:58	18.32	100
82	09:05:58	18.33	1100
81	09:05:58	18.33	41
80	09:05:25	18.33	25
79	09:05:18	18.33	600
78	09:04:43	18.33	608
77	09:04:43	18.33	698
76	09:04:43	18.34	596
75	09:04:43	18.34	100
74	09:04:43	18.34	80
73	09:04:24	18.35	100
72	09:04:24	18.35	71
71	09:04:24	18.35	6
70	09:04:24	18.35	96
69	09:04:12	18.37	5
68	09:04:07	18.37	5
67	09:04:05	18.35	1
66	09:04:05	18.35	3
65	09:03:58	18.37	2
64	09:03:54	18.35	174
63	09:03:54	18.35	26
62	09:03:30	18.32	249
61	09:03:30	18.33	276
60	09:03:30	18.34	628
59	09:03:30	18.34	66
58	09:03:29	18.38	5
57	09:03:25	18.37	5
56	09:03:23	18.37	1000
55	09:03:18	18.37	16
54	09:03:14	18.36	66
53	09:03:14	18.36	100
52	09:03:11	18.38	10
51	09:03:08	18.38	10
50	09:03:02	18.37	9
49	09:03:02	18.37	1
48	09:02:57	18.36	496
47	09:02:57	18.36	4
46	09:02:57	18.36	1
45	09:02:53	18.35	100
44	09:02:53	18.35	150
43	09:02:53	18.35	3726
42	09:02:53	18.35	1274
41	09:02:53	18.35	227
40	09:02:53	18.35	123
39	09:02:53	18.35	50
38	09:02:53	18.35	5
37	09:02:50	18.34	20
36	09:02:50	18.34	5
35	09:02:49	18.33	55
34	09:02:46	18.31	100
33	09:02:46	18.30	221
32	09:02:46	18.30	379
31	09:02:46	18.30	495
30	09:02:46	18.30	43
29	09:02:46	18.30	5
28	09:02:43	18.29	60
27	09:02:43	18.29	5
26	09:02:04	18.22	54
25	09:01:38	18.30	2
24	09:01:30	18.30	5
23	09:00:28	18.30	29
22	09:00:28	18.30	60
21	09:00:28	18.30	45
20	09:00:28	18.30	66
19	09:00:00	18.30	3
18	09:00:00	18.30	7
17	09:00:00	18.30	50
16	09:00:00	18.30	25
15	09:00:00	18.30	33
14	09:00:00	18.30	37
13	09:00:00	18.30	130
12	09:00:00	18.30	11
11	09:00:00	18.30	25
10	09:00:00	18.30	26
9	09:00:00	18.30	273
8	09:00:00	18.30	244
7	09:00:00	18.30	472
6	09:00:00	18.30	288
5	09:00:00	18.30	20
4	09:00:00	18.30	1
3	09:00:00	18.30	10
2	09:00:00	18.30	1
1	09:00:00	18.30	15
0	09:00:00	18.30	5

Historia Transakcji spółki - CPS
Lp	Wolumen	Wartość	%
17.95	174885	3,139,185.75	63.40 %
17.99	15	269.78	0.01 %
18.00	853	15,354.00	0.31 %
18.01	300	5,403.00	0.11 %
18.03	800	14,424.00	0.29 %
18.08	1000	18,075.00	0.37 %
18.08	10000	180,800.00	3.65 %
18.09	64	1,157.76	0.02 %
18.10	286	5,175.17	0.10 %
18.10	186	3,366.60	0.07 %
18.11	100	1,810.50	0.04 %
18.12	80	1,449.20	0.03 %
18.13	1	18.13	0.00 %
18.14	1	18.14	0.00 %
18.16	2406	43,680.93	0.88 %
18.16	1507	27,367.12	0.55 %
18.18	2	36.35	0.00 %
18.18	2490	45,268.20	0.91 %
18.20	150	2,730.00	0.06 %
18.21	1000	18,210.00	0.37 %
18.22	58	1,056.47	0.02 %
18.22	286	5,210.92	0.11 %
18.23	630	11,481.75	0.23 %
18.24	513	9,354.56	0.19 %
18.24	1213	22,125.12	0.45 %
18.25	1100	20,069.50	0.41 %
18.25	911	16,625.75	0.34 %
18.26	200	3,651.00	0.07 %
18.26	4286	78,262.36	1.58 %
18.27	950	17,351.75	0.35 %
18.27	1992	36,393.84	0.74 %
18.28	1180	21,564.50	0.44 %
18.28	2850	52,098.00	1.05 %
18.29	1165	21,302.03	0.43 %
18.29	823	15,052.67	0.30 %
18.30	2025	37,047.38	0.75 %
18.30	10363	189,642.90	3.83 %
18.31	152	2,782.36	0.06 %
18.31	2428	44,456.68	0.90 %
18.32	510	9,340.65	0.19 %
18.32	1691	30,979.12	0.63 %
18.33	3245	59,464.63	1.20 %
18.33	3508	64,301.64	1.30 %
18.34	2271	41,638.79	0.84 %
18.34	1374	25,199.16	0.51 %
18.35	676	12,401.22	0.25 %
18.35	6706	123,055.10	2.49 %
18.36	2	36.71	0.00 %
18.36	2819	51,756.84	1.05 %
18.37	496	9,109.04	0.18 %
18.37	2490	45,741.30	0.92 %
18.38	27	496.13	0.01 %
18.38	320	5,881.60	0.12 %
18.39	1350	24,819.75	0.50 %
18.39	2773	50,995.47	1.03 %
18.40	1281	23,564.00	0.48 %
18.40	8288	152,499.20	3.08 %
18.41	621	11,429.51	0.23 %
18.41	1045	19,238.45	0.39 %
18.42	433	7,973.70	0.16 %
18.42	261	4,807.62	0.10 %
18.43	1116	20,567.88	0.42 %
18.44	477	8,793.50	0.18 %
18.44	566	10,437.04	0.21 %
18.45	334	6,160.63	0.12 %
18.45	82	1,512.90	0.03 %
Razem:	274013	4951530.695	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	101134.2	+0.64%	9:30
WIG20	2829.3	+0.85%	9:45
WIG20 Fut	2810.0	+0.64%	9:30
WIG20USD	754.6	+0.92%	9:30
mWIG40	7645.4	+0.46%	9:30
sWIG80	27629.5	+0.14%	9:30

Notowania Świat
Dow	40227.6	+0.28%	04-28
SP500 Fut	5568.8	+0.28%	9:35
Nikkei	35840.0	+0.38%	04-28
DAX	22376.6	+0.47%	9:30
Ropa WTI	61.1	-1.53%	9:45
Złoto	3318.4	-0.76%	9:45

Notowania Waluty
EUR/PLN	4.26698	-0.06%	9:45
CHF/PLN	4.54707	-0.24%	9:45
USD/PLN	3.74070	+0.06%	9:45
EUR/USD	1.14069	-0.12%	9:45
GBP/USD	1.34136	-0.18%	9:45
USD/JPY	142.426	+0.25%	9:45

Forum
» [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]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
FEERUM	12.50	21.95%
BEDZIN	52.30	15.20%
HARPER	5.10	14.09%
ALTUSTFI	2.50	7.76%
TALEX	22.60	7.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
JRHOLDING	5.40	-8.16%
SOPHARMA	12.00	-7.69%
OTLOG	15.60	-6.59%
EUCO	3.14	-5.71%
Więcej ...
Rośnie:		162 Spółek
Bez zmian:		110 Spółek
Spada:		86 Spółek
Obrót:		127,871,804 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