Transakcje spółki GPW Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » GPW (GPW)

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 - GPW
Lp	Czas	Kurs	Wolumen
600	17:00:00	56.65	15
599	17:00:00	56.65	1
598	17:00:00	56.65	1
597	17:00:00	56.65	1
596	17:00:00	56.65	1
595	17:00:00	56.65	21
594	17:00:00	56.65	19
593	17:00:00	56.65	16
592	17:00:00	56.65	23
591	17:00:00	56.65	82
590	17:00:00	56.65	1
589	17:00:00	56.65	1
588	17:00:00	56.65	3
587	17:00:00	56.65	3
586	17:00:00	56.65	1
585	17:00:00	56.65	1
584	17:00:00	56.65	11
583	17:00:00	56.65	14
582	17:00:00	56.65	1
581	17:00:00	56.65	1
580	17:00:00	56.65	13
579	17:00:00	56.65	13
578	17:00:00	56.65	13
577	17:00:00	56.65	7
576	17:00:00	56.65	17
575	17:00:00	56.65	43
574	17:00:00	56.65	6
573	17:00:00	56.65	8
572	17:00:00	56.65	7
571	17:00:00	56.65	6
570	17:00:00	56.65	8
569	17:00:00	56.65	62
568	17:00:00	56.65	11
567	17:00:00	56.65	5
566	17:00:00	56.65	42
565	17:00:00	56.65	4
564	17:00:00	56.65	10
563	17:00:00	56.65	16
562	17:00:00	56.65	39
561	16:49:38	56.60	76
560	16:49:38	56.60	15
559	16:49:38	56.60	65
558	16:49:31	56.80	8
557	16:49:31	56.80	17
556	16:49:31	56.80	20
555	16:49:31	56.80	57
554	16:49:22	56.80	54
553	16:49:06	56.65	136
552	16:48:46	56.80	128
551	16:48:46	56.75	130
550	16:48:46	56.75	1
549	16:48:46	56.75	1
548	16:48:46	56.65	1
547	16:48:46	56.65	49
546	16:48:46	56.65	43
545	16:48:30	56.60	9
544	16:48:30	56.60	50
543	16:48:30	56.60	41
542	16:48:29	56.55	1
541	16:48:14	56.50	12
540	16:48:14	56.50	1
539	16:46:25	56.55	1
538	16:46:17	56.50	1
537	16:46:17	56.50	1
536	16:46:06	56.55	7
535	16:46:06	56.55	43
534	16:46:06	56.55	50
533	16:46:00	56.55	1
532	16:45:37	56.45	38
531	16:45:37	56.50	1
530	16:45:37	56.55	100
529	16:45:31	56.55	70
528	16:45:31	56.55	78
527	16:45:31	56.55	52
526	16:44:53	56.70	10
525	16:43:25	56.55	77
524	16:43:25	56.55	43
523	16:43:25	56.55	2
522	16:40:43	56.55	10
521	16:40:43	56.55	19
520	16:39:39	56.55	1
519	16:39:36	56.55	20
518	16:36:24	56.65	67
517	16:36:24	56.65	12
516	16:36:23	56.75	7
515	16:36:23	56.75	43
514	16:35:38	56.70	68
513	16:35:38	56.70	174
512	16:35:38	56.70	67
511	16:35:38	56.70	68
510	16:35:08	56.80	6
509	16:34:56	56.75	37
508	16:34:49	56.80	165
507	16:34:48	56.80	90
506	16:33:47	56.75	40
505	16:32:55	56.70	25
504	16:32:52	56.65	5
503	16:32:52	56.65	50
502	16:32:52	56.65	333
501	16:32:52	56.65	32
500	16:32:52	56.65	153
499	16:31:52	56.60	58
498	16:31:52	56.60	10
497	16:31:52	56.60	90
496	16:31:28	56.60	10
495	16:31:28	56.60	43
494	16:31:28	56.60	5
493	16:29:39	56.45	1
492	16:29:39	56.45	6
491	16:29:28	56.60	56
490	16:29:28	56.60	47
489	16:29:28	56.60	62
488	16:29:19	56.60	8
487	16:29:19	56.60	1
486	16:27:49	56.60	1
485	16:21:42	56.40	12
484	16:21:42	56.40	5
483	16:21:15	56.55	39
482	16:21:15	56.55	48
481	16:21:15	56.45	380
480	16:21:15	56.45	50
479	16:21:15	56.45	47
478	16:21:15	56.45	26
477	16:21:15	56.45	65
476	16:21:15	56.45	1
475	16:21:15	56.45	27
474	16:20:03	56.55	50
473	16:20:02	56.55	136
472	16:15:14	56.55	44
471	16:12:50	56.45	3
470	16:12:21	56.60	2
469	16:12:13	56.55	42
468	16:12:13	56.50	35
467	16:12:08	56.55	19
466	16:12:08	56.55	45
465	16:12:08	56.55	36
464	16:12:08	56.55	50
463	16:12:08	56.50	65
462	16:11:39	56.60	1
461	16:08:51	56.45	1
460	16:08:41	56.55	50
459	16:08:41	56.55	46
458	16:08:41	56.50	119
457	16:08:41	56.50	42
456	16:08:41	56.50	72
455	16:08:41	56.50	63
454	16:08:41	56.50	4
453	16:08:21	56.55	156
452	16:07:28	56.50	1
451	16:06:43	56.50	2
450	16:06:24	56.60	4
449	16:06:09	56.55	1
448	16:05:57	56.50	5
447	16:05:57	56.50	1
446	16:04:41	56.60	6
445	16:04:19	56.55	361
444	15:59:48	56.55	1
443	15:59:45	56.55	130
442	15:59:45	56.55	39
441	15:59:45	56.55	31
440	15:59:45	56.55	260
439	15:59:45	56.55	100
438	15:59:42	56.55	31
437	15:59:42	56.55	260
436	15:59:42	56.55	42
435	15:59:41	56.45	3
434	15:59:41	56.45	41
433	15:59:41	56.45	13
432	15:59:41	56.45	1
431	15:59:41	56.45	88
430	15:59:41	56.45	2
429	15:59:41	56.45	237
428	15:59:41	56.50	107
427	15:59:41	56.50	1
426	15:59:41	56.50	17
425	15:59:24	56.55	65
424	15:59:24	56.55	1
423	15:59:17	56.50	24
422	15:59:17	56.50	1
421	15:57:34	56.55	65
420	15:57:34	56.55	1
419	15:57:28	56.50	1
418	15:57:28	56.50	57
417	15:57:26	56.55	89
416	15:57:26	56.50	11
415	15:56:51	56.55	1
414	15:56:48	56.50	63
413	15:56:48	56.50	1
412	15:55:33	56.55	65
411	15:55:33	56.55	1
410	15:55:30	56.50	1
409	15:55:21	56.55	65
408	15:55:21	56.55	1
407	15:55:18	56.50	1
406	15:54:51	56.55	65
405	15:54:51	56.55	1
404	15:54:47	56.50	1
403	15:54:25	56.55	1
402	15:54:21	56.50	1
401	15:54:05	56.55	1
400	15:54:02	56.50	1
399	15:53:44	56.55	1
398	15:53:37	56.50	1
397	15:53:28	56.55	1
396	15:53:26	56.50	1
395	15:53:10	56.55	1
394	15:52:55	56.50	1
393	15:52:12	56.55	65
392	15:52:12	56.55	1
391	15:52:10	56.45	3
390	15:52:05	56.50	1
389	15:51:29	56.55	65
388	15:51:29	56.55	1
387	15:51:22	56.50	1
386	15:50:29	56.55	65
385	15:50:29	56.55	1
384	15:50:24	56.60	5
383	15:50:20	56.50	1
382	15:48:29	56.55	1
381	15:48:05	56.50	1
380	15:48:05	56.50	29
379	15:46:56	56.55	65
378	15:46:56	56.55	5
377	15:43:24	56.55	1
376	15:40:36	56.55	65
375	15:40:36	56.55	80
374	15:40:36	56.50	20
373	15:39:05	56.50	26
372	15:36:38	56.50	7
371	15:36:37	56.50	80
370	15:36:37	56.50	31
369	15:36:37	56.50	100
368	15:36:37	56.50	45
367	15:36:37	56.50	65
366	15:36:37	56.50	1
365	15:36:37	56.50	1
364	15:36:37	56.50	5
363	15:36:37	56.55	11
362	15:36:37	56.55	47
361	15:36:05	56.55	1
360	15:32:03	56.60	28
359	15:32:03	56.60	39
358	15:29:11	56.55	1
357	15:29:11	56.55	6
356	15:24:22	56.65	3
355	15:24:22	56.65	1
354	15:21:50	56.65	1
353	15:18:25	56.60	19
352	15:17:34	56.50	7
351	15:13:04	56.60	48
350	15:12:09	56.65	10
349	15:12:09	56.65	8
348	15:11:50	56.55	9
347	15:08:11	56.55	2
346	15:03:23	56.65	2
345	15:02:11	56.50	9
344	14:58:41	56.60	26
343	14:58:41	56.60	37
342	14:58:35	56.60	1
341	14:58:35	56.60	2
340	14:56:02	56.60	6
339	14:52:50	56.60	1
338	14:49:58	56.55	19
337	14:48:46	56.60	1
336	14:46:54	56.60	2
335	14:40:25	56.55	72
334	14:40:25	56.50	19
333	14:40:25	56.50	9
332	14:37:49	56.60	17
331	14:37:31	56.60	2
330	14:31:59	56.60	1
329	14:31:59	56.60	10
328	14:31:59	56.60	1
327	14:30:04	56.50	8
326	14:30:04	56.55	6
325	14:23:23	56.55	39
324	14:23:23	56.55	1
323	14:15:42	56.70	1
322	14:15:42	56.60	1
321	14:14:02	56.50	41
320	14:14:02	56.50	40
319	14:14:02	56.50	1
318	14:14:02	56.55	8
317	14:13:04	56.55	15
316	14:12:27	56.55	15
315	14:04:36	56.60	35
314	14:03:12	56.60	1
313	14:02:56	56.60	4
312	14:02:28	56.70	38
311	14:02:28	56.65	1
310	14:02:28	56.65	8
309	14:02:28	56.65	2
308	14:02:24	56.55	40
307	14:00:48	56.45	15
306	13:59:48	56.45	64
305	13:59:37	56.50	50
304	13:59:33	56.50	6
303	13:57:24	56.50	64
302	13:57:04	56.50	1
301	13:56:07	56.45	1
300	13:55:04	56.45	25
299	13:54:31	56.50	104
298	13:53:34	56.45	2
297	13:53:00	56.50	665
296	13:53:00	56.50	400
295	13:53:00	56.50	40
294	13:53:00	56.50	130
293	13:53:00	56.50	130
292	13:53:00	56.50	31
291	13:53:00	56.50	63
290	13:53:00	56.50	190
289	13:53:00	56.55	40
288	13:48:28	56.60	5
287	13:47:24	56.65	1
286	13:46:57	56.60	59
285	13:46:57	56.60	14
284	13:46:30	56.60	14
283	13:46:25	56.55	65
282	13:46:25	56.55	65
281	13:46:25	56.55	65
280	13:46:25	56.55	65
279	13:46:25	56.55	130
278	13:46:25	56.55	65
277	13:46:24	56.55	63
276	13:46:24	56.60	200
275	13:46:24	56.60	1
274	13:39:06	56.65	1
273	13:36:56	56.80	17
272	13:33:43	56.70	1
271	13:33:43	56.70	1
270	13:30:49	56.60	2
269	13:30:49	56.60	1
268	13:27:18	56.55	130
267	13:21:38	56.65	3
266	13:21:38	56.60	2
265	13:21:36	56.55	82
264	13:21:36	56.55	1
263	13:21:36	56.55	2
262	13:21:36	56.55	1
261	13:21:36	56.55	12
260	13:21:36	56.55	25
259	13:21:36	56.55	7
258	13:21:26	56.55	40
257	13:13:38	56.50	10
256	13:09:15	56.45	1
255	13:09:14	56.55	1
254	13:08:42	56.45	1
253	13:08:10	56.45	42
252	13:06:53	56.55	25
251	13:05:08	56.55	1
250	13:05:08	56.55	1
249	13:01:00	56.50	1
248	13:00:36	56.55	1
247	13:00:09	56.50	12
246	13:00:04	56.50	2
245	13:00:04	56.55	7
244	12:58:35	56.50	25
243	12:58:35	56.50	5
242	12:58:35	56.50	2
241	12:55:54	56.55	37
240	12:55:54	56.55	1
239	12:50:25	56.60	63
238	12:50:25	56.60	63
237	12:50:25	56.60	1
236	12:50:04	56.65	46
235	12:50:04	56.65	95
234	12:50:04	56.65	65
233	12:50:04	56.70	63
232	12:50:04	56.70	1
231	12:44:36	56.80	20
230	12:41:18	56.80	195
229	12:36:24	56.70	20
228	12:36:24	56.70	14
227	12:36:00	56.70	3
226	12:34:55	56.85	1
225	12:34:55	56.85	38
224	12:29:32	56.75	26
223	12:18:53	56.75	8
222	12:18:09	56.75	6
221	12:17:04	56.65	2
220	12:08:39	56.65	66
219	12:08:39	56.65	1
218	12:08:39	56.70	50
217	12:08:39	56.70	83
216	12:00:08	56.70	2
215	11:58:15	56.70	42
214	11:54:24	56.70	73
213	11:54:24	56.70	52
212	11:43:49	56.70	5
211	11:43:05	56.85	1
210	11:42:48	56.85	1
209	11:41:24	56.75	79
208	11:41:24	56.75	78
207	11:41:24	56.75	40
206	11:41:24	56.75	49
205	11:41:24	56.75	4
204	11:29:57	56.75	1
203	11:29:02	56.85	1
202	11:29:02	56.85	1
201	11:28:06	56.85	162
200	11:25:11	56.80	37
199	11:25:11	56.80	9
198	11:18:10	56.70	6
197	11:17:51	56.70	1
196	11:17:27	56.70	50
195	11:13:13	56.80	4
194	11:10:53	56.80	10
193	11:05:25	56.85	1
192	11:05:25	56.85	1
191	11:04:05	56.70	6
190	10:57:09	56.80	79
189	10:57:09	56.80	40
188	10:55:12	56.85	9
187	10:54:34	56.85	1
186	10:52:09	56.85	5
185	10:51:23	56.80	1
184	10:51:23	56.80	9
183	10:51:18	56.80	16
182	10:46:52	56.70	4
181	10:46:43	56.75	40
180	10:46:43	56.75	31
179	10:46:43	56.75	45
178	10:46:43	56.75	74
177	10:46:43	56.75	40
176	10:46:43	56.75	18
175	10:45:38	56.75	22
174	10:45:38	56.80	78
173	10:43:23	56.95	80
172	10:43:23	56.95	40
171	10:43:23	56.90	82
170	10:43:23	56.90	202
169	10:43:23	56.90	31
168	10:43:23	56.90	85
167	10:40:43	56.70	1
166	10:40:36	56.70	1
165	10:39:08	56.75	31
164	10:39:08	56.75	19
163	10:39:08	56.75	67
162	10:39:08	56.75	63
161	10:39:08	56.75	200
160	10:37:31	56.80	22
159	10:37:31	56.85	84
158	10:37:31	56.80	50
157	10:37:31	56.80	40
156	10:37:31	56.80	35
155	10:37:31	56.80	69
154	10:35:55	56.80	5
153	10:35:33	56.95	1
152	10:35:20	56.95	1
151	10:35:20	56.95	51
150	10:35:20	56.95	1
149	10:34:37	56.90	29
148	10:34:37	56.90	11
147	10:29:44	56.85	4
146	10:25:47	56.95	45
145	10:25:47	56.95	6
144	10:25:47	56.95	1
143	10:23:43	56.95	30
142	10:22:55	56.95	40
141	10:22:55	56.95	251
140	10:22:14	56.90	7
139	10:22:14	56.90	18
138	10:13:52	56.85	49
137	10:13:52	56.85	200
136	10:13:34	56.85	1
135	10:13:34	56.85	4
134	10:13:16	56.80	2
133	10:10:48	56.85	6
132	10:10:48	56.85	1
131	10:09:48	56.85	2
130	10:08:48	56.85	2
129	10:07:45	56.95	5
128	10:02:32	56.70	1
127	10:02:32	56.70	8
126	10:01:55	56.90	1
125	10:00:49	56.80	1
124	09:59:28	56.70	9
123	09:59:28	56.70	1
122	09:58:29	56.85	26
121	09:58:29	56.85	56
120	09:58:14	56.85	1
119	09:55:37	56.75	5
118	09:51:38	56.75	2
117	09:51:38	56.75	1
116	09:50:48	56.65	7
115	09:50:48	56.70	1
114	09:50:14	56.75	8
113	09:50:11	56.75	41
112	09:50:11	56.75	3
111	09:49:24	56.85	40
110	09:42:57	56.85	1
109	09:42:09	56.85	2
108	09:40:51	56.90	71
107	09:40:51	56.90	40
106	09:40:51	56.85	31
105	09:40:51	56.85	34
104	09:40:45	56.75	37
103	09:37:30	56.80	74
102	09:37:30	56.80	26
101	09:35:34	56.80	32
100	09:34:56	57.00	464
99	09:34:56	56.95	89
98	09:34:56	56.95	40
97	09:34:56	56.95	1
96	09:34:56	56.90	130
95	09:34:56	56.90	144
94	09:34:56	56.85	31
93	09:34:56	56.85	41
92	09:34:48	56.80	1
91	09:33:54	56.70	24
90	09:33:54	56.70	1
89	09:33:02	56.80	50
88	09:33:02	56.80	90
87	09:32:23	56.85	166
86	09:30:35	56.90	65
85	09:30:35	56.90	173
84	09:29:43	56.90	1
83	09:29:43	56.90	10
82	09:29:03	56.90	15
81	09:28:03	56.95	94
80	09:27:42	56.95	7
79	09:27:39	56.95	130
78	09:27:39	56.95	74
77	09:27:39	56.95	195
76	09:27:34	56.90	1
75	09:26:04	56.85	32
74	09:24:09	56.95	5
73	09:21:44	56.85	2
72	09:19:33	56.90	33
71	09:19:33	56.90	16
70	09:19:33	56.90	44
69	09:19:28	56.90	2
68	09:16:42	56.90	17
67	09:16:37	56.95	114
66	09:16:37	56.95	86
65	09:16:22	57.00	490
64	09:16:22	57.00	10
63	09:16:22	57.00	30
62	09:16:22	57.00	25
61	09:16:22	57.00	100
60	09:16:22	57.00	45
59	09:16:22	56.95	130
58	09:16:22	56.90	77
57	09:16:22	56.90	7
56	09:16:22	56.90	200
55	09:15:51	56.85	23
54	09:15:48	56.90	21
53	09:15:45	56.90	21
52	09:15:45	56.90	136
51	09:15:39	56.85	1
50	09:14:47	56.85	3
49	09:12:41	56.95	1
48	09:12:41	56.95	1
47	09:12:33	56.85	5
46	09:12:33	56.85	20
45	09:11:17	56.95	1
44	09:11:17	56.95	8
43	09:07:13	56.75	28
42	09:07:08	56.85	2
41	09:06:42	56.85	1
40	09:06:42	56.85	17
39	09:05:42	56.65	1
38	09:05:42	56.65	34
37	09:04:37	56.75	31
36	09:04:37	56.75	63
35	09:04:37	56.75	10
34	09:04:32	56.75	3
33	09:04:32	56.75	1
32	09:04:20	56.50	8
31	09:04:20	56.50	31
30	09:04:20	56.50	1
29	09:04:08	56.85	2
28	09:00:05	56.60	50
27	09:00:05	56.60	50
26	09:00:05	56.60	200
25	09:00:05	56.50	246
24	09:00:02	56.50	100
23	09:00:01	56.50	4
22	09:00:00	56.45	12
21	09:00:00	56.45	2
20	09:00:00	56.45	4
19	09:00:00	56.45	4
18	09:00:00	56.45	27
17	09:00:00	56.45	10
16	09:00:00	56.45	13
15	09:00:00	56.45	25
14	09:00:00	56.45	10
13	09:00:00	56.45	9
12	09:00:00	56.45	39
11	09:00:00	56.45	1
10	09:00:00	56.45	22
9	09:00:00	56.45	21
8	09:00:00	56.45	4
7	09:00:00	56.45	3
6	09:00:00	56.45	20
5	09:00:00	56.45	6
4	09:00:00	56.45	3
3	09:00:00	56.45	3
2	09:00:00	56.45	1
1	09:00:00	56.45	8
0	09:00:00	56.45	10

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
56.40	17	958.80	0.07 %
56.45	1441	81,344.45	6.35 %
56.50	3585	202,552.50	15.80 %
56.55	4656	263,296.80	20.54 %
56.60	1672	94,635.20	7.38 %
56.65	1786	101,176.90	7.89 %
56.70	975	55,282.50	4.31 %
56.75	1433	81,322.75	6.34 %
56.80	1557	88,437.60	6.90 %
56.85	1112	63,217.20	4.93 %
56.90	1690	96,161.00	7.50 %
56.95	1528	87,019.60	6.79 %
57.00	1164	66,348.00	5.18 %
Razem:	22616	1281753.3	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	107133.1	-0.82%	10-06
WIG20	2838.1	-0.87%	10-06
WIG20 Fut	2870.0	-0.69%	10-06
WIG20USD	781.3	-1.12%	10-06
mWIG40	7909.1	-0.84%	10-06
sWIG80	30353.0	-0.22%	10-06

Notowania Świat
Dow	46695.0	-0.14%	10-06
Nasdaq	22941.7	+0.71%	10-06
Nikkei	47944.8	+4.75%	10-06
DAX	24396.2	+0.07%	10-06
Ropa WTI	61.8	+0.13%	0:12
Złoto	3968.9	+0.22%	0:13

Notowania Waluty
EUR/PLN	4.25253	-0.04%	0:13
CHF/PLN	4.56722	-0.04%	0:13
USD/PLN	3.63126	-0.05%	0:13
EUR/USD	1.17109	+0.01%	0:13
GBP/USD	1.34838	+0.02%	0:13
USD/JPY	150.317	+0.03%	0:13

Forum
» spolka Military [1]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]

Wzrosty	Spadki	Staty
BUMECH	38.10	23.10%
JRHOLDING	8.10	10.96%
EUROHOLD	3.30	10.00%
PCFGROUP	3.58	8.48%
COGNOR	7.94	8.03%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	0.86	-7.10%
ENERGOINS	2.96	-5.73%
POLIMEXMS	6.99	-5.54%
FON	0.29	-5.00%
Więcej ...
Rośnie:		118 Spółek
Bez zmian:		45 Spółek
Spada:		191 Spółek
Obrót:		1,490,362,471 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