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
588	17:00:00	51.25	23
587	17:00:00	51.25	23
586	17:00:00	51.25	40
585	17:00:00	51.25	3
584	17:00:00	51.25	3
583	17:00:00	51.25	3
582	17:00:00	51.25	10
581	17:00:00	51.25	1
580	17:00:00	51.25	1
579	17:00:00	51.25	1
578	17:00:00	51.25	19
577	17:00:00	51.25	3
576	17:00:00	51.25	3
575	17:00:00	51.25	20
574	17:00:00	51.25	21
573	17:00:00	51.25	47
572	17:00:00	51.25	7
571	17:00:00	51.25	202
570	17:00:00	51.25	1
569	17:00:00	51.25	101
568	17:00:00	51.25	29
567	17:00:00	51.25	13
566	17:00:00	51.25	4
565	17:00:00	51.25	3
564	17:00:00	51.25	43
563	16:48:49	51.10	1
562	16:48:49	51.10	4
561	16:48:49	51.10	15
560	16:48:48	51.10	68
559	16:48:31	51.25	17
558	16:48:30	51.25	50
557	16:46:27	51.05	10
556	16:46:26	51.05	65
555	16:46:26	51.05	57
554	16:46:26	51.15	46
553	16:46:26	51.15	30
552	16:46:26	51.00	17
551	16:46:26	51.00	18
550	16:46:26	51.25	20
549	16:46:26	51.25	50
548	16:46:26	51.15	50
547	16:46:26	51.25	140
546	16:46:26	51.25	222
545	16:46:26	51.25	81
544	16:46:26	51.25	5
543	16:46:26	51.25	83
542	16:46:26	51.20	79
541	16:46:26	51.20	249
540	16:46:26	51.20	31
539	16:46:26	51.20	40
538	16:46:24	51.00	10
537	16:46:24	51.00	29
536	16:46:24	51.00	33
535	16:46:24	50.95	140
534	16:46:24	50.95	371
533	16:46:24	50.95	30
532	16:46:24	51.00	109
531	16:46:24	51.05	10
530	16:46:24	51.05	94
529	16:46:24	51.05	40
528	16:46:24	51.05	130
527	16:46:24	51.05	76
526	16:43:25	51.05	1
525	16:42:26	51.25	22
524	16:39:11	51.25	80
523	16:35:11	51.25	15
522	16:34:12	51.15	151
521	16:27:26	51.15	72
520	16:27:26	51.15	1
519	16:27:26	51.15	6
518	16:27:16	51.10	5
517	16:24:35	51.15	1
516	16:24:35	51.15	19
515	16:18:35	51.15	1
514	16:18:35	51.15	1
513	16:15:16	51.10	479
512	16:13:28	51.10	21
511	16:13:01	51.10	76
510	16:13:01	51.10	140
509	16:13:01	51.10	67
508	16:13:01	51.05	66
507	16:13:01	51.10	133
506	16:11:47	51.00	60
505	16:11:40	51.00	281
504	16:11:40	51.00	86
503	16:11:40	51.00	261
502	16:11:13	51.20	1
501	16:10:43	51.10	87
500	16:09:09	51.00	926
499	16:09:09	51.00	457
498	16:09:09	51.00	52
497	16:09:09	51.00	147
496	16:08:33	51.00	115
495	16:07:54	51.00	27
494	16:07:54	51.00	91
493	16:07:15	51.00	87
492	16:07:15	51.00	39
491	16:06:34	51.00	107
490	16:06:14	51.20	21
489	16:06:14	51.20	38
488	16:06:14	51.20	31
487	16:05:56	51.00	115
486	16:05:23	51.05	38
485	16:05:23	51.10	85
484	16:05:23	51.10	5
483	16:05:23	51.10	23
482	16:05:23	51.10	4
481	16:05:23	51.10	78
480	16:05:23	51.10	1
479	16:05:17	51.00	88
478	16:05:17	51.00	29
477	16:04:36	51.00	112
476	16:03:58	51.00	120
475	16:03:16	51.00	89
474	16:03:16	51.00	30
473	16:02:52	51.15	1
472	16:02:52	51.15	1
471	16:02:35	51.00	114
470	16:02:16	51.15	100
469	16:01:55	51.00	117
468	16:01:16	51.00	91
467	16:01:16	51.00	28
466	16:00:35	51.00	120
465	15:59:54	51.00	113
464	15:59:54	51.00	6
463	15:59:15	51.00	124
462	15:58:34	51.00	92
461	15:58:34	51.00	21
460	15:57:56	51.00	116
459	15:57:18	51.00	124
458	15:56:47	51.00	127
457	15:56:47	51.00	73
456	15:56:36	51.00	89
455	15:55:57	51.00	99
454	15:55:35	51.00	798
453	15:55:35	51.00	8
452	15:55:35	51.00	35
451	15:55:35	51.00	3
450	15:55:14	51.00	93
449	15:54:34	51.00	97
448	15:53:52	51.00	68
447	15:53:52	51.00	27
446	15:53:12	51.00	37
445	15:53:12	51.00	64
444	15:52:30	51.00	29
443	15:52:30	51.00	63
442	15:51:51	51.00	99
441	15:51:10	51.00	99
440	15:50:29	51.00	61
439	15:50:29	51.00	31
438	15:49:51	51.00	94
437	15:49:12	51.00	102
436	15:48:31	51.00	34
435	15:48:31	51.00	60
434	15:47:52	51.00	20
433	15:47:52	51.00	74
432	15:47:14	51.00	105
431	15:46:32	51.00	82
430	15:46:32	51.00	14
429	15:45:54	51.00	72
428	15:45:54	51.00	38
427	15:45:12	51.00	101
426	15:44:33	51.00	101
425	15:43:55	51.00	21
424	15:43:55	51.00	76
423	15:43:14	51.00	25
422	15:43:14	51.00	68
421	15:42:34	51.00	92
420	15:42:01	51.10	24
419	15:42:01	51.10	120
418	15:42:01	51.10	94
417	15:42:01	51.10	79
416	15:42:01	51.10	87
415	15:42:01	51.10	5
414	15:42:01	51.10	4
413	15:42:01	51.10	1
412	15:42:01	51.10	1
411	15:41:54	51.00	101
410	15:41:12	51.00	8
409	15:41:12	51.00	90
408	15:40:31	51.00	87
407	15:39:49	51.00	84
406	15:39:46	51.00	144
405	15:39:46	51.00	52
404	15:39:44	51.00	209
403	15:39:10	51.00	67
402	15:39:10	51.00	19
401	15:38:29	51.00	76
400	15:37:51	51.00	85
399	15:37:11	51.05	99
398	15:37:10	51.00	81
397	15:36:31	51.00	47
396	15:36:31	51.00	38
395	15:35:49	51.00	82
394	15:35:10	51.00	82
393	15:34:31	51.00	59
392	15:34:31	51.00	24
391	15:33:51	51.00	54
390	15:33:51	51.00	34
389	15:33:10	51.00	88
388	15:32:28	51.00	87
387	15:31:47	51.00	52
386	15:31:47	51.00	31
385	15:31:08	51.00	14
384	15:31:08	51.00	69
383	15:30:43	51.10	2
382	15:30:43	51.10	11
381	15:30:42	51.10	74
380	15:30:28	51.00	84
379	15:29:48	51.00	81
378	15:29:11	51.00	27
377	15:29:11	51.00	31
376	15:29:11	51.00	29
375	15:28:30	51.00	72
374	15:28:30	51.00	16
373	15:27:48	51.00	82
372	15:27:33	51.10	90
371	15:27:33	51.10	21
370	15:27:09	51.00	81
369	15:26:31	51.00	82
368	15:25:50	51.05	64
367	15:25:15	51.10	100
366	15:25:15	51.10	18
365	15:25:15	51.10	12
364	15:25:15	51.10	100
363	15:25:12	51.00	61
362	15:25:12	51.00	3
361	15:24:32	51.00	24
360	15:24:31	51.00	196
359	15:24:31	51.00	38
358	15:24:31	51.00	50
357	15:24:31	51.00	2
356	15:24:31	51.00	1
355	15:24:31	51.00	20
354	15:24:31	51.00	1447
353	15:24:31	51.00	21
352	15:24:31	51.00	101
351	15:24:31	51.00	30
350	15:24:31	51.00	33
349	15:24:31	51.00	68
348	15:24:31	51.05	6
347	15:15:34	51.05	21
346	15:11:37	51.10	2
345	15:11:37	51.10	5
344	15:05:03	51.10	4
343	15:00:48	51.10	36
342	15:00:46	51.10	25
341	14:55:40	51.10	1
340	14:55:11	51.20	1
339	14:54:17	51.10	13
338	14:46:05	51.10	21
337	14:45:34	51.20	1
336	14:45:34	51.20	30
335	14:44:22	51.05	13
334	14:44:22	51.05	50
333	14:44:22	51.05	38
332	14:44:22	51.10	50
331	14:44:22	51.10	956
330	14:43:10	51.10	33
329	14:43:10	51.10	25
328	14:43:10	51.10	3
327	14:43:03	51.10	7
326	14:42:41	51.10	2
325	14:42:41	51.10	13
324	14:42:40	51.10	10
323	14:42:39	51.10	30
322	14:42:26	51.10	45
321	14:42:26	51.10	5
320	14:40:46	51.10	28
319	14:39:30	51.25	30
318	14:37:59	51.25	5
317	14:37:55	51.20	1
316	14:37:54	51.20	8
315	14:37:01	51.25	10
314	14:36:31	51.25	1
313	14:36:31	51.25	15
312	14:32:33	51.10	1
311	14:31:33	51.20	17
310	14:29:13	51.25	34
309	14:29:13	51.25	18
308	14:29:13	51.25	31
307	14:29:13	51.25	9
306	14:29:13	51.20	18
305	14:25:43	51.05	2
304	14:22:21	51.25	17
303	14:22:21	51.20	8
302	14:20:30	51.20	14
301	14:20:28	51.10	60
300	14:19:22	51.10	32
299	14:17:32	51.20	10
298	14:17:25	51.10	2
297	14:14:36	51.20	7
296	14:14:29	51.10	36
295	14:13:58	51.10	20
294	14:10:50	51.15	87
293	14:10:50	51.15	87
292	14:08:19	51.25	14
291	14:08:19	51.25	19
290	14:04:58	51.05	35
289	14:04:26	51.15	100
288	14:04:26	51.15	74
287	13:59:03	51.15	3
286	13:57:54	51.00	32
285	13:57:54	51.00	38
284	13:55:36	51.00	7
283	13:53:31	51.00	55
282	13:53:31	51.00	24
281	13:53:30	51.15	1
280	13:51:38	51.10	16
279	13:51:38	51.10	34
278	13:41:58	51.10	2
277	13:41:58	51.10	2
276	13:34:35	51.05	39
275	13:34:21	51.00	12
274	13:34:21	51.00	69
273	13:34:21	51.00	14
272	13:34:21	51.00	5
271	13:30:44	51.05	2
270	13:29:31	51.05	10
269	13:23:06	51.05	21
268	13:22:44	51.00	33
267	13:22:43	51.00	100
266	13:22:39	50.95	50
265	12:59:47	51.00	20
264	12:58:09	51.10	1
263	12:54:03	51.10	1
262	12:53:57	51.10	6
261	12:53:55	51.05	3
260	12:53:55	51.05	40
259	12:50:34	51.05	5
258	12:50:21	50.95	27
257	12:50:20	51.05	24
256	12:50:20	51.05	16
255	12:48:25	50.95	1
254	12:41:50	51.05	34
253	12:38:12	50.95	4
252	12:35:08	50.95	35
251	12:35:02	51.05	50
250	12:30:40	50.95	16
249	12:29:21	51.00	29
248	12:29:07	51.05	77
247	12:28:59	51.00	100
246	12:23:52	51.05	6
245	12:22:05	51.05	1
244	12:20:07	50.95	16
243	12:15:34	50.90	51
242	12:04:46	50.95	41
241	12:04:46	50.95	89
240	12:04:41	51.00	30
239	12:04:41	51.00	30
238	12:04:32	50.95	81
237	12:04:32	50.95	25
236	12:04:32	50.90	100
235	12:02:32	50.85	1
234	12:02:32	50.85	30
233	12:00:05	50.90	100
232	12:00:05	50.90	78
231	12:00:05	50.90	74
230	11:59:20	50.90	1
229	11:55:41	50.75	40
228	11:53:47	50.75	60
227	11:53:47	50.85	78
226	11:53:47	50.85	21
225	11:53:47	50.85	49
224	11:53:47	50.75	74
223	11:53:47	50.75	59
222	11:51:48	50.80	19
221	11:51:37	50.85	20
220	11:51:36	50.85	20
219	11:50:03	50.75	1
218	11:47:05	50.85	1
217	11:46:22	50.75	19
216	11:46:22	50.75	31
215	11:43:00	50.75	5
214	11:40:58	50.75	1
213	11:40:58	50.75	2
212	11:35:54	50.75	1
211	11:35:54	50.75	40
210	11:35:54	50.85	140
209	11:35:54	50.85	19
208	11:32:36	50.85	30
207	11:25:30	50.80	19
206	11:24:16	50.80	5
205	11:23:06	50.85	10
204	11:23:00	50.85	1
203	11:15:15	50.85	40
202	11:15:08	50.85	49
201	11:15:07	50.85	4
200	11:13:05	50.85	5
199	11:13:05	50.85	35
198	11:11:42	50.90	10
197	11:05:18	50.85	6
196	11:05:18	50.85	1
195	11:05:18	50.85	1
194	11:05:03	50.85	34
193	11:05:03	50.85	66
192	11:05:03	50.85	55
191	11:05:03	50.85	71
190	11:02:20	50.85	3
189	10:58:22	50.80	26
188	10:58:13	50.85	6
187	10:58:13	50.80	2
186	10:49:57	50.80	1
185	10:49:27	50.80	71
184	10:49:27	50.80	9
183	10:47:00	50.75	25
182	10:47:00	50.75	15
181	10:43:17	50.70	35
180	10:43:17	50.70	25
179	10:42:45	50.75	84
178	10:38:23	50.60	3
177	10:32:50	50.75	1
176	10:32:45	50.75	2
175	10:31:36	50.60	50
174	10:31:19	50.70	12
173	10:31:17	50.70	76
172	10:31:17	50.70	20
171	10:31:07	50.60	48
170	10:31:07	50.60	75
169	10:31:07	50.60	88
168	10:30:03	50.60	1
167	10:30:01	50.60	1
166	10:25:12	50.50	70
165	10:20:08	50.55	1
164	10:17:28	50.70	10
163	10:16:08	50.60	10
162	10:14:24	50.60	50
161	10:14:24	50.60	127
160	10:14:24	50.60	1
159	10:13:49	50.50	60
158	10:13:49	50.50	10
157	10:13:49	50.55	1
156	10:13:49	50.55	31
155	10:13:49	50.55	1
154	10:13:49	50.55	47
153	10:12:53	50.70	1
152	10:12:23	50.70	1
151	10:11:06	50.55	37
150	10:11:06	50.55	1
149	10:10:40	50.75	1
148	10:09:24	50.75	8
147	10:09:24	50.75	39
146	10:04:51	50.70	9
145	10:04:50	50.60	108
144	10:04:48	50.70	10
143	10:03:50	50.70	1
142	10:03:50	50.70	3
141	10:01:35	50.60	1
140	10:01:19	50.55	39
139	10:01:19	50.55	1
138	10:00:57	50.70	30
137	10:00:37	50.70	25
136	09:59:57	50.70	1
135	09:59:37	50.70	1
134	09:59:17	50.60	9
133	09:59:08	50.65	82
132	09:59:08	50.65	1
131	09:57:35	50.60	46
130	09:55:58	50.60	9
129	09:55:58	50.60	45
128	09:55:58	50.60	1
127	09:55:58	50.60	39
126	09:55:58	50.60	1
125	09:55:35	50.65	87
124	09:55:35	50.65	40
123	09:54:03	50.70	25
122	09:53:32	50.85	8
121	09:53:32	50.85	40
120	09:53:32	50.85	40
119	09:53:32	50.85	100
118	09:53:32	50.80	100
117	09:53:32	50.75	37
116	09:53:32	50.75	70
115	09:53:32	50.75	70
114	09:53:32	50.70	2
113	09:53:32	50.70	33
112	09:52:02	50.65	1
111	09:52:02	50.65	37
110	09:52:02	50.65	50
109	09:51:23	50.75	9
108	09:51:17	50.75	1
107	09:51:17	50.75	2
106	09:51:17	50.75	1
105	09:51:17	50.70	11
104	09:50:40	50.70	79
103	09:50:39	50.70	100
102	09:50:34	50.70	120
101	09:50:34	50.70	164
100	09:50:24	50.65	30
99	09:50:24	50.65	120
98	09:50:24	50.65	40
97	09:50:24	50.70	26
96	09:50:24	50.70	53
95	09:50:24	50.70	1
94	09:50:24	50.70	45
93	09:49:40	50.80	1
92	09:49:38	50.75	1
91	09:49:24	50.95	155
90	09:49:24	50.90	31
89	09:49:24	50.90	32
88	09:49:24	50.90	100
87	09:49:24	50.85	82
86	09:47:45	50.85	5
85	09:45:29	50.80	61
84	09:45:28	50.90	1
83	09:45:28	50.90	200
82	09:45:21	50.80	18
81	09:45:21	50.80	31
80	09:45:21	50.85	1
79	09:42:36	50.95	1
78	09:42:02	50.85	8
77	09:42:02	50.85	1
76	09:42:02	50.85	2
75	09:42:02	50.90	83
74	09:42:01	51.00	14
73	09:40:28	51.00	3
72	09:40:28	51.00	10
71	09:38:28	51.10	24
70	09:35:02	51.10	1
69	09:31:39	51.05	100
68	09:31:22	51.00	3
67	09:31:22	51.00	1
66	09:31:22	51.00	28
65	09:31:21	51.05	130
64	09:30:37	51.00	6
63	09:28:48	51.10	25
62	09:28:48	51.10	1
61	09:27:33	51.00	1
60	09:26:29	51.00	127
59	09:26:29	51.00	30
58	09:26:24	51.00	70
57	09:26:24	51.00	50
56	09:26:24	51.00	1
55	09:26:24	51.00	299
54	09:26:24	51.00	1
53	09:25:27	51.05	86
52	09:25:27	51.05	1
51	09:25:27	51.15	101
50	09:25:27	51.20	50
49	09:21:14	51.20	10
48	09:19:49	51.30	1
47	09:15:41	51.30	140
46	09:15:41	51.30	71
45	09:15:41	51.30	29
44	09:15:41	51.30	1
43	09:15:41	51.35	32
42	09:15:41	51.35	37
41	09:15:40	51.40	38
40	09:15:40	51.40	94
39	09:15:40	51.40	6
38	09:15:18	51.50	300
37	09:15:18	51.50	3321
36	09:15:18	51.50	143
35	09:15:18	51.50	250
34	09:15:16	51.55	100
33	09:13:57	51.50	23
32	09:12:56	51.60	1
31	09:12:13	51.60	1
30	09:10:38	51.60	4
29	09:10:19	51.60	6
28	09:10:19	51.60	1
27	09:08:27	51.55	68
26	09:07:39	51.50	34
25	09:05:42	51.50	87
24	09:05:42	51.50	10
23	09:05:42	51.50	482
22	09:05:42	51.50	22
21	09:05:42	51.55	1
20	09:05:38	51.60	202
19	09:05:38	51.60	291
18	09:03:14	51.60	7
17	09:03:01	51.75	32
16	09:01:52	51.90	9
15	09:00:57	51.80	5
14	09:00:56	51.90	1
13	09:00:30	51.90	78
12	09:00:30	51.90	250
11	09:00:30	51.90	250
10	09:00:01	52.10	2
9	09:00:00	52.00	1
8	09:00:00	52.00	8
7	09:00:00	52.00	11
6	09:00:00	52.00	6
5	09:00:00	52.00	3
4	09:00:00	52.00	5
3	09:00:00	52.00	10
2	09:00:00	52.00	2
1	09:00:00	52.00	1
0	09:00:00	52.00	2

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
50.50	140	7,070.00	0.39 %
50.55	159	8,037.45	0.45 %
50.60	713	36,077.80	2.02 %
50.65	488	24,717.20	1.38 %
50.70	919	46,593.30	2.60 %
50.75	699	35,474.25	1.98 %
50.80	363	18,440.40	1.03 %
50.85	1083	55,070.55	3.08 %
50.90	861	43,824.90	2.45 %
50.95	1082	55,127.90	3.08 %
51.00	13566	691,866.00	38.65 %
51.05	1560	79,638.00	4.45 %
51.10	3713	189,734.30	10.60 %
51.15	933	47,722.95	2.67 %
51.20	665	34,048.00	1.90 %
51.25	1612	82,615.00	4.62 %
51.30	242	12,414.60	0.69 %
51.35	69	3,543.15	0.20 %
51.40	138	7,093.20	0.40 %
51.50	4672	240,608.00	13.44 %
51.55	169	8,711.95	0.49 %
51.60	513	26,470.80	1.48 %
51.75	32	1,656.00	0.09 %
51.80	5	259.00	0.01 %
51.90	588	30,517.20	1.70 %
52.00	49	2,548.00	0.14 %
52.10	2	104.20	0.01 %
Razem:	35035	1789984.1	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	99287.5	-0.94%	06-06
WIG20	2699.8	-1.26%	06-06
WIG20 Fut	2704.0	-0.99%	06-06
WIG20USD	717.2	-1.94%	06-06
mWIG40	7614.0	-0.38%	06-06
sWIG80	28350.4	+0.36%	06-06

Notowania Świat
Dow	42762.9	+1.05%	06-06
Nasdaq	19530.0	+1.20%	06-06
Nikkei	37741.6	+0.50%	06-06
DAX	24304.5	-0.08%	06-06
Ropa WTI	64.8	+2.24%	06-06
Złoto	3312.4	-1.20%	06-06

Notowania Waluty
EUR/PLN	4.29038	+0.18%	06-06
CHF/PLN	4.58068	+0.32%	06-06
USD/PLN	3.76468	+0.61%	06-06
EUR/USD	1.13964	-0.42%	06-06
GBP/USD	1.35320	-0.31%	06-06
USD/JPY	144.786	+0.86%	06-06

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
SFINKS	0.62	32.20%
EQUNICO	0.80	16.28%
INTERSPPL	0.41	15.17%
DADELO	37.80	8.93%
ARCHICOM	46.40	8.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
COALENERG	1.82	-8.08%
MWTRADE	3.30	-7.82%
PASSUS	46.00	-7.07%
RAFAKO	0.70	-5.93%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		67 Spółek
Spada:		169 Spółek
Obrót:		3,089,023,427 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