Transakcje spółki CREOTECH Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CREOTECH (CRI)

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 - CRI
Lp	Czas	Kurs	Wolumen
367	17:00:00	306.50	4
366	17:00:00	306.50	1
365	17:00:00	306.50	8
364	17:00:00	306.50	10
363	17:00:00	306.50	1
362	16:49:52	303.50	10
361	16:49:48	306.00	2
360	16:49:48	306.00	1
359	16:49:48	303.50	30
358	16:49:25	306.00	1
357	16:47:33	304.00	6
356	16:45:57	305.00	1
355	16:45:12	305.00	1
354	16:44:29	305.00	1
353	16:43:56	306.00	8
352	16:43:08	306.00	3
351	16:42:49	304.00	4
350	16:42:49	304.00	16
349	16:38:20	306.00	3
348	16:36:23	303.00	4
347	16:34:52	304.50	1
346	16:34:16	302.50	10
345	16:34:16	302.50	29
344	16:34:16	302.50	20
343	16:34:16	303.00	5
342	16:34:16	303.00	17
341	16:34:16	303.00	1
340	16:34:16	303.00	10
339	16:31:58	303.50	1
338	16:31:57	304.00	1
337	16:31:57	304.00	11
336	16:31:57	304.00	3
335	16:31:57	304.50	9
334	16:31:57	304.50	30
333	16:31:57	304.50	20
332	16:31:57	305.00	6
331	16:31:57	305.00	44
330	16:30:24	307.50	9
329	16:30:24	307.50	4
328	16:29:26	305.00	3
327	16:29:26	305.50	16
326	16:26:59	307.50	12
325	16:26:23	307.50	15
324	16:26:23	307.50	15
323	16:25:51	307.50	5
322	16:23:57	305.00	2
321	16:21:20	306.50	20
320	16:21:20	305.00	213
319	16:21:20	305.00	1
318	16:21:20	305.00	6
317	16:21:20	305.00	4
316	16:21:20	305.00	10
315	16:21:20	305.00	5
314	16:21:20	305.00	38
313	16:21:20	306.00	40
312	16:21:20	306.50	19
311	16:21:20	306.50	30
310	16:21:20	306.50	34
309	16:19:28	306.50	1
308	16:17:36	308.00	10
307	16:11:24	307.00	15
306	16:11:24	307.00	12
305	16:09:58	307.00	80
304	16:04:45	306.50	4
303	16:03:53	306.50	19
302	16:03:53	306.50	19
301	16:01:32	305.00	11
300	16:01:32	306.00	7
299	16:01:32	306.00	2
298	16:01:32	306.00	10
297	15:59:14	306.50	15
296	15:59:02	306.50	7
295	15:59:02	306.50	7
294	15:59:02	306.50	5
293	15:59:02	307.00	10
292	15:59:02	307.00	77
291	15:59:02	307.00	21
290	15:51:55	307.00	2
289	15:51:41	307.00	10
288	15:46:21	307.50	10
287	15:39:23	307.00	20
286	15:33:29	307.00	57
285	15:33:29	307.00	10
284	15:33:29	307.00	1
283	15:33:29	307.00	2
282	15:33:29	307.00	5
281	15:33:29	307.00	18
280	15:31:51	308.50	2
279	15:16:03	308.50	2
278	15:09:44	308.50	1
277	15:05:26	308.50	1
276	14:50:50	308.50	49
275	14:43:30	308.50	1
274	14:42:24	308.50	1
273	14:39:32	307.00	1
272	14:37:25	308.50	2
271	14:29:37	307.00	16
270	14:29:37	307.00	84
269	14:29:37	308.00	6
268	14:29:37	308.00	14
267	14:29:37	308.00	15
266	14:29:37	308.00	46
265	14:29:37	308.50	15
264	14:29:37	308.50	4
263	14:26:23	309.00	19
262	14:19:52	308.50	11
261	14:19:52	308.50	18
260	14:12:54	309.00	4
259	14:11:17	309.50	15
258	14:11:17	309.50	150
257	14:11:17	309.00	9
256	14:08:57	309.00	4
255	14:08:21	309.00	5
254	14:03:36	309.00	1
253	14:00:29	307.00	13
252	14:00:29	307.00	9
251	13:52:29	309.00	10
250	13:49:41	309.00	3
249	13:48:36	309.00	2
248	13:45:09	308.00	6
247	13:45:09	308.00	8
246	13:45:09	308.00	3
245	13:39:29	308.50	5
244	13:34:25	308.50	10
243	13:23:34	308.50	1
242	13:19:57	308.50	3
241	13:16:15	308.50	1
240	13:07:29	308.50	4
239	12:57:58	308.00	1
238	12:51:45	309.00	48
237	12:51:45	308.50	17
236	12:45:53	308.00	1
235	12:45:37	308.50	1
234	12:44:41	308.50	2
233	12:42:46	308.50	5
232	12:31:27	308.50	9
231	12:29:47	308.50	7
230	12:27:31	309.00	1
229	12:26:38	308.00	9
228	12:10:10	307.00	4
227	12:09:36	307.00	3
226	12:09:36	307.00	7
225	12:09:36	307.00	50
224	12:09:36	307.00	10
223	12:06:49	308.00	1
222	12:05:13	307.00	12
221	12:05:13	307.00	55
220	12:05:12	307.00	1
219	12:04:11	307.00	20
218	12:02:46	306.50	10
217	12:02:11	306.50	7
216	12:01:23	305.50	5
215	12:01:23	306.00	2
214	11:56:45	306.00	2
213	11:56:41	306.00	11
212	11:56:25	306.00	1
211	11:55:53	307.00	1
210	11:54:42	307.00	10
209	11:52:31	307.00	3
208	11:52:31	306.50	1
207	11:50:31	306.50	1
206	11:48:35	306.00	13
205	11:48:35	306.00	5
204	11:42:44	305.50	5
203	11:39:47	305.50	1
202	11:39:09	305.50	10
201	11:35:37	305.50	1
200	11:25:07	305.00	1
199	11:25:03	305.00	10
198	11:20:41	304.50	1
197	11:20:41	305.00	72
196	11:20:41	305.00	3
195	11:20:41	305.00	8
194	11:20:41	305.00	15
193	10:51:15	307.00	19
192	10:50:38	307.00	9
191	10:50:37	307.00	10
190	10:49:43	307.00	3
189	10:46:56	307.00	29
188	10:46:56	306.50	16
187	10:45:11	306.50	5
186	10:43:44	306.50	5
185	10:40:53	306.50	1
184	10:38:42	306.00	15
183	10:38:42	306.00	10
182	10:25:05	306.50	1
181	10:23:29	305.00	1
180	10:23:07	306.00	20
179	10:23:07	306.00	7
178	10:22:10	306.50	4
177	10:22:10	306.50	6
176	10:17:45	306.50	1
175	10:17:00	306.50	2
174	10:15:16	306.50	5
173	10:14:10	307.00	40
172	10:14:10	307.00	25
171	10:14:10	307.00	100
170	10:14:10	307.00	10
169	10:14:10	305.00	5
168	10:13:20	305.00	1
167	10:12:37	305.00	5
166	10:06:45	305.00	4
165	10:06:45	305.00	6
164	10:02:46	305.00	32
163	10:02:35	305.00	1
162	10:00:42	304.50	5
161	10:00:32	304.50	2
160	09:59:01	304.50	10
159	09:58:02	304.50	1
158	09:56:40	302.00	28
157	09:56:40	302.50	14
156	09:56:40	302.50	10
155	09:56:40	303.00	7
154	09:56:40	303.00	1
153	09:56:40	303.50	21
152	09:56:40	303.50	1
151	09:56:40	303.50	86
150	09:54:53	303.50	14
149	09:54:53	304.00	16
148	09:52:04	304.50	3
147	09:52:00	304.00	9
146	09:51:33	304.50	2
145	09:49:52	305.00	3
144	09:49:49	305.00	5
143	09:49:48	305.00	3
142	09:46:08	304.50	11
141	09:39:08	304.50	1
140	09:38:50	302.00	1
139	09:37:41	304.50	5
138	09:37:39	304.50	1
137	09:37:15	302.00	47
136	09:37:15	301.50	3
135	09:37:13	301.50	50
134	09:37:02	302.00	2
133	09:37:02	302.00	45
132	09:37:02	302.00	58
131	09:37:02	302.00	20
130	09:37:02	302.00	2
129	09:36:40	302.00	8
128	09:36:40	302.00	68
127	09:36:39	303.00	4
126	09:36:39	303.00	5
125	09:36:39	303.00	50
124	09:36:39	303.00	7
123	09:36:39	303.50	13
122	09:36:39	304.00	530
121	09:36:25	307.00	1
120	09:36:07	307.00	6
119	09:35:20	303.50	1
118	09:35:20	303.50	6
117	09:35:15	303.50	25
116	09:35:04	303.50	5
115	09:35:04	303.50	6
114	09:33:04	303.50	5
113	09:32:53	303.50	3
112	09:31:45	303.50	16
111	09:27:42	307.00	1
110	09:26:39	303.50	40
109	09:25:20	307.00	2
108	09:25:09	307.00	1
107	09:25:06	303.50	2
106	09:25:06	304.50	2
105	09:23:46	307.50	59
104	09:23:46	306.50	43
103	09:23:46	306.00	8
102	09:23:42	306.00	10
101	09:23:38	305.00	50
100	09:23:37	304.00	7
99	09:23:37	304.00	50
98	09:23:37	304.00	5
97	09:23:37	304.00	3
96	09:23:37	304.00	137
95	09:23:37	304.50	7
94	09:23:18	304.50	3
93	09:21:52	304.00	63
92	09:21:52	304.00	5
91	09:21:52	304.00	48
90	09:21:52	304.50	218
89	09:21:52	306.00	136
88	09:19:44	307.50	10
87	09:19:05	306.00	64
86	09:18:40	306.00	5
85	09:18:36	305.00	43
84	09:18:25	305.00	20
83	09:18:10	305.00	7
82	09:18:10	305.00	5
81	09:14:59	304.00	2
80	09:14:51	305.00	1
79	09:14:37	305.00	7
78	09:14:01	304.50	3
77	09:13:44	303.50	19
76	09:13:44	303.50	19
75	09:13:44	303.50	1
74	09:13:43	302.00	32
73	09:13:43	302.00	6
72	09:13:43	302.00	5
71	09:13:43	302.00	1
70	09:13:43	302.00	1
69	09:13:43	302.00	1
68	09:13:43	302.00	1
67	09:13:43	302.00	3
66	09:13:43	302.50	50
65	09:13:43	303.00	1
64	09:13:43	303.00	49
63	09:13:43	303.00	9
62	09:13:43	303.50	29
61	09:12:46	303.50	1
60	09:12:26	304.50	14
59	09:11:41	303.50	1
58	09:11:41	303.50	7
57	09:11:41	303.50	5
56	09:11:41	304.00	1
55	09:10:34	305.00	10
54	09:10:34	304.50	10
53	09:09:17	304.50	6
52	09:08:34	304.50	1
51	09:08:28	304.00	1
50	09:08:28	304.00	1
49	09:08:17	304.00	4
48	09:07:41	304.50	1
47	09:06:23	304.00	10
46	09:06:23	304.00	10
45	09:06:06	304.50	1
44	09:06:06	304.50	8
43	09:05:31	304.50	19
42	09:05:31	305.00	1
41	09:05:20	307.00	2
40	09:05:06	307.00	1
39	09:04:52	307.00	1
38	09:04:42	305.00	9
37	09:04:10	305.00	1
36	09:03:07	305.00	10
35	09:02:53	305.00	5
34	09:02:35	305.00	5
33	09:02:12	309.50	1
32	09:00:49	303.00	60
31	09:00:49	303.00	6
30	09:00:49	303.00	10
29	09:00:49	303.00	1
28	09:00:49	303.00	1
27	09:00:49	304.00	1
26	09:00:49	304.00	2
25	09:00:49	304.00	3
24	09:00:49	304.50	1
23	09:00:49	305.00	1
22	09:00:38	305.00	19
21	09:00:38	305.00	100
20	09:00:38	305.00	10
19	09:00:38	305.00	10
18	09:00:38	305.00	10
17	09:00:38	305.50	10
16	09:00:38	306.00	10
15	09:00:38	306.00	100
14	09:00:38	306.00	1
13	09:00:25	308.00	11
12	09:00:25	309.50	11
11	09:00:17	309.50	1
10	09:00:00	310.00	30
9	09:00:00	310.00	3
8	09:00:00	310.00	2
7	09:00:00	310.00	3
6	09:00:00	310.00	1
5	09:00:00	310.00	7
4	09:00:00	310.00	27
3	09:00:00	310.00	3
2	09:00:00	310.00	3
1	09:00:00	310.00	10
0	09:00:00	310.00	6

Historia Transakcji spółki - CRI
Lp	Wolumen	Wartość	%
301.50	53	15,979.50	0.89 %
302.00	329	99,358.00	5.52 %
302.50	133	40,232.50	2.23 %
303.00	248	75,144.00	4.17 %
303.50	367	111,384.50	6.19 %
304.00	949	288,496.00	16.02 %
304.50	396	120,582.00	6.70 %
305.00	845	257,725.00	14.31 %
305.50	48	14,664.00	0.81 %
306.00	497	152,082.00	8.45 %
306.50	312	95,628.00	5.31 %
307.00	899	275,993.00	15.33 %
307.50	139	42,742.50	2.37 %
308.00	131	40,348.00	2.24 %
308.50	172	53,062.00	2.95 %
309.00	106	32,754.00	1.82 %
309.50	178	55,091.00	3.06 %
310.00	95	29,450.00	1.64 %
Razem:	5897	1800716	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	104280.8	+0.73%	05-13
WIG20	2849.2	+0.62%	05-13
WIG20 Fut	2859.0	+0.42%	05-13
WIG20USD	751.0	+1.21%	05-13
mWIG40	8062.4	+1.51%	05-13
sWIG80	28845.7	-0.32%	05-13

Notowania Świat
Dow	42140.4	-0.64%	05-13
SP500 Fut	5906.5	+0.03%	6:30
Nikkei	37972.9	-0.55%	6:25
DAX	23638.6	+0.31%	05-13
Ropa WTI	63.4	-0.44%	6:37
Złoto	3228.7	-0.66%	6:40

Notowania Waluty
EUR/PLN	4.23838	-0.04%	6:40
CHF/PLN	4.51533	-0.03%	6:40
USD/PLN	3.78606	-0.11%	6:40
EUR/USD	1.11947	+0.07%	6:40
GBP/USD	1.33074	-0.00%	6:40
USD/JPY	146.980	-0.34%	6:40

Forum
» 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]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
CIGAMES	2.11	15.55%
CELTIC	3.62	12.07%
NEWAG	79.70	11.94%
BETACOM	5.00	9.17%
ENEA	17.35	8.64%
Więcej ...
IFCAPITAL	0.25	-95.25%
RENDER	87.40	-9.90%
RAFAKO	1.16	-8.11%
IMPERA	1.13	-5.83%
DGA	16.00	-5.33%
Więcej ...
Rośnie:		157 Spółek
Bez zmian:		54 Spółek
Spada:		147 Spółek
Obrót:		2,136,030,974 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