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
305	12:13:18	51.70	5
304	12:11:42	51.70	8
303	12:10:43	51.70	12
302	12:09:07	51.70	1
301	12:09:07	51.60	40
300	12:08:59	51.60	9
299	12:08:59	51.60	87
298	12:08:59	51.60	63
297	12:08:59	51.65	1
296	12:08:17	51.70	1
295	12:01:39	51.70	1
294	11:59:13	51.65	52
293	11:59:13	51.65	48
292	11:57:09	51.65	1
291	11:57:09	51.65	8
290	11:57:09	51.65	17
289	11:57:09	51.65	33
288	11:57:09	51.65	65
287	11:53:27	51.65	5
286	11:53:05	51.55	28
285	11:53:05	51.55	74
284	11:53:05	51.55	28
283	11:52:37	51.70	22
282	11:52:37	51.70	29
281	11:52:37	51.65	57
280	11:52:37	51.65	31
279	11:52:37	51.65	40
278	11:52:37	51.65	70
277	11:52:34	51.55	35
276	11:52:34	51.55	65
275	11:52:34	51.55	100
274	11:52:03	51.70	1
273	11:51:55	51.55	200
272	11:50:58	51.70	2
271	11:49:40	51.70	39
270	11:45:18	51.70	1
269	11:45:18	51.70	7
268	11:44:41	51.70	2
267	11:44:31	51.60	31
266	11:44:31	51.60	39
265	11:44:31	51.60	21
264	11:43:17	51.70	29
263	11:43:08	51.70	1
262	11:40:59	51.65	98
261	11:40:04	51.65	3
260	11:38:44	51.70	1
259	11:38:44	51.70	1
258	11:37:22	51.65	26
257	11:37:02	51.50	6
256	11:36:47	51.70	1
255	11:33:22	51.70	3
254	11:32:19	51.70	2
253	11:30:56	51.70	2
252	11:30:51	51.70	1
251	11:30:51	51.70	1
250	11:30:12	51.50	1
249	11:30:12	51.50	2
248	11:30:08	51.70	1
247	11:28:04	51.65	48
246	11:28:04	51.65	64
245	11:28:04	51.65	67
244	11:28:04	51.65	93
243	11:28:04	51.65	28
242	11:27:53	51.65	20
241	11:27:21	51.65	7
240	11:27:21	51.65	31
239	11:27:21	51.60	48
238	11:27:21	51.60	100
237	11:27:21	51.60	14
236	11:27:18	51.60	1
235	11:24:34	51.60	34
234	11:23:50	51.60	1
233	11:23:28	51.45	1
232	11:23:25	51.45	58
231	11:23:25	51.50	40
230	11:23:25	51.50	1
229	11:23:25	51.50	68
228	11:23:25	51.50	68
227	11:23:25	51.50	50
226	11:23:25	51.55	100
225	11:23:25	51.55	31
224	11:23:25	51.55	97
223	11:23:25	51.55	200
222	11:23:25	51.55	10
221	11:23:25	51.55	1
220	11:23:25	51.55	8
219	11:23:25	51.55	15
218	11:23:25	51.55	3
217	11:18:20	51.60	15
216	11:18:20	51.60	1
215	11:18:20	51.60	70
214	11:18:20	51.60	46
213	11:17:28	51.70	19
212	11:15:08	51.70	1
211	11:14:52	51.70	40
210	11:13:17	51.60	50
209	11:12:26	51.70	4
208	11:03:29	51.65	28
207	11:03:29	51.65	69
206	11:03:29	51.65	3
205	11:03:29	51.65	100
204	11:01:42	51.65	100
203	11:01:42	51.70	2
202	11:01:37	51.65	80
201	11:01:24	51.65	7
200	11:01:23	51.65	76
199	10:55:36	51.60	4
198	10:54:12	51.70	1
197	10:54:11	51.70	2
196	10:53:43	51.65	1
195	10:53:43	51.65	1
194	10:49:02	51.60	2
193	10:49:02	51.60	23
192	10:47:54	51.70	1
191	10:47:07	51.65	3
190	10:47:07	51.65	1
189	10:47:07	51.65	39
188	10:47:07	51.65	28
187	10:47:07	51.65	57
186	10:42:57	51.60	1
185	10:42:57	51.60	3
184	10:34:46	51.60	3
183	10:28:04	51.60	1
182	10:28:04	51.60	9
181	10:28:04	51.60	10
180	10:28:03	51.65	18
179	10:27:30	51.65	25
178	10:25:20	51.65	19
177	10:25:12	51.65	40
176	10:22:24	51.65	1
175	10:22:24	51.65	3
174	10:22:20	51.60	11
173	10:22:20	51.60	1
172	10:22:20	51.60	90
171	10:22:20	51.60	10
170	10:21:14	51.65	1
169	10:15:18	51.65	19
168	10:14:45	51.65	17
167	10:14:29	51.65	10
166	10:13:41	51.65	10
165	10:13:41	51.65	336
164	10:13:41	51.65	175
163	10:13:41	51.65	4
162	10:12:58	51.70	40
161	10:12:58	51.70	339
160	10:10:24	51.75	48
159	10:10:24	51.75	40
158	10:10:24	51.75	25
157	10:10:13	51.70	30
156	10:10:13	51.70	30
155	10:10:13	51.70	1
154	10:09:57	51.65	64
153	10:07:39	51.55	1
152	10:06:33	51.55	1
151	10:06:33	51.55	7
150	10:05:26	51.65	30
149	10:05:07	51.55	53
148	10:05:07	51.55	64
147	10:05:07	51.55	2
146	10:05:07	51.60	22
145	10:02:28	51.65	11
144	10:02:25	51.60	1
143	10:00:26	51.60	1
142	09:59:53	51.60	343
141	09:59:50	51.60	7
140	09:59:50	51.60	18
139	09:59:50	51.60	26
138	09:59:50	51.60	106
137	09:59:48	51.60	88
136	09:59:48	51.60	64
135	09:59:48	51.60	100
134	09:59:48	51.60	1
133	09:59:48	51.60	50
132	09:59:48	51.60	63
131	09:59:48	51.60	110
130	09:57:29	51.60	1
129	09:55:07	51.55	10
128	09:53:07	51.60	200
127	09:50:46	51.50	1
126	09:50:46	51.50	1
125	09:49:56	51.60	17
124	09:48:53	51.50	1
123	09:47:29	51.60	2
122	09:46:22	51.60	1
121	09:46:22	51.60	12
120	09:45:02	51.60	5
119	09:43:46	51.55	100
118	09:43:46	51.55	94
117	09:43:46	51.55	191
116	09:41:34	51.55	4
115	09:39:51	51.45	4
114	09:38:18	51.50	81
113	09:38:18	51.50	100
112	09:35:21	51.55	5
111	09:35:21	51.55	15
110	09:34:58	51.45	1
109	09:34:42	51.55	9
108	09:33:51	51.55	1
107	09:33:51	51.55	2
106	09:33:14	51.55	10
105	09:33:10	51.55	3
104	09:33:10	51.55	93
103	09:33:10	51.50	1
102	09:30:59	51.55	7
101	09:30:08	51.45	3
100	09:29:14	51.50	100
99	09:29:10	51.50	100
98	09:29:09	51.50	200
97	09:29:09	51.50	56
96	09:29:09	51.50	44
95	09:29:09	51.50	200
94	09:29:09	51.50	106
93	09:28:28	51.55	91
92	09:28:28	51.55	79
91	09:28:25	51.55	24
90	09:28:25	51.55	76
89	09:28:04	51.60	2
88	09:27:50	51.60	1
87	09:27:46	51.60	10
86	09:27:46	51.55	1
85	09:27:17	51.55	1
84	09:26:34	51.55	35
83	09:26:34	51.55	32
82	09:25:30	51.60	1
81	09:23:56	51.55	1
80	09:21:15	51.50	100
79	09:21:11	51.40	1
78	09:21:11	51.45	100
77	09:21:11	51.45	61
76	09:21:10	51.50	6
75	09:20:53	51.50	1
74	09:19:59	51.50	1
73	09:19:02	51.60	37
72	09:18:41	51.60	1
71	09:18:01	51.45	639
70	09:17:57	51.40	100
69	09:17:21	51.35	59
68	09:16:41	51.35	10
67	09:16:13	51.35	29
66	09:15:46	51.35	1
65	09:15:46	51.35	1
64	09:12:49	51.45	64
63	09:12:49	51.45	63
62	09:12:49	51.45	98
61	09:12:49	51.50	9
60	09:12:49	51.50	31
59	09:12:49	51.50	96
58	09:11:30	51.55	9
57	09:11:30	51.55	1
56	09:11:30	51.50	40
55	09:11:09	51.50	93
54	09:10:19	51.50	17
53	09:10:19	51.50	47
52	09:08:22	51.40	44
51	09:08:22	51.40	97
50	09:07:49	51.30	1
49	09:06:46	51.30	20
48	09:06:11	51.50	97
47	09:05:35	51.30	2
46	09:05:35	51.30	1
45	09:04:29	51.50	1
44	09:04:21	51.50	1
43	09:04:19	51.50	1
42	09:04:03	51.45	22
41	09:04:03	51.45	31
40	09:04:03	51.45	9
39	09:04:03	51.45	189
38	09:03:52	51.45	10
37	09:03:17	51.45	1
36	09:03:00	51.35	63
35	09:03:00	51.30	31
34	09:03:00	51.30	28
33	09:02:46	51.10	10
32	09:02:06	51.30	100
31	09:00:33	51.30	20
30	09:00:00	51.30	2
29	09:00:00	51.05	2
28	09:00:00	51.05	14
27	09:00:00	51.05	24
26	09:00:00	51.05	11
25	09:00:00	51.05	16
24	09:00:00	51.05	39
23	09:00:00	51.05	5
22	09:00:00	51.05	15
21	09:00:00	51.05	10
20	09:00:00	51.05	1
19	09:00:00	51.05	2
18	09:00:00	51.05	131
17	09:00:00	51.05	32
16	09:00:00	51.05	4
15	09:00:00	51.05	27
14	09:00:00	51.05	8
13	09:00:00	51.05	16
12	09:00:00	51.05	3
11	09:00:00	51.05	5
10	09:00:00	51.05	27
9	09:00:00	51.05	8
8	09:00:00	51.05	10
7	09:00:00	51.05	4
6	09:00:00	51.05	10
5	09:00:00	51.05	1
4	09:00:00	51.05	1
3	09:00:00	51.05	8
2	09:00:00	51.05	4
1	09:00:00	51.05	1
0	09:00:00	51.05	1

Historia Transakcji spółki - GPW
Lp	Wolumen	Wartość	%
51.05	440	22,462.00	3.82 %
51.10	10	511.00	0.09 %
51.30	205	10,516.50	1.79 %
51.35	163	8,370.05	1.42 %
51.40	242	12,438.80	2.11 %
51.45	1354	69,663.30	11.84 %
51.50	1768	91,052.00	15.48 %
51.55	2017	103,976.35	17.68 %
51.60	2128	109,804.80	18.67 %
51.65	2289	118,226.85	20.10 %
51.70	684	35,362.80	6.01 %
51.75	113	5,847.75	0.99 %
Razem:	11413	588232.2	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	104989.0	+0.28%	12:14
WIG20	2855.0	+0.34%	12:29
WIG20 Fut	2836.0	+0.35%	12:14
WIG20USD	795.8	+0.97%	12:14
mWIG40	8011.6	+0.41%	12:14
sWIG80	28650.8	-0.50%	12:14

Notowania Świat
Dow	44094.8	+0.63%	06-30
SP500 Fut	6241.5	-0.20%	12:18
Nikkei	39986.3	-1.24%	8:45
DAX	23823.6	-0.36%	12:13
Ropa WTI	65.3	+0.29%	12:29
Złoto	3346.8	+1.32%	12:29

Notowania Waluty
EUR/PLN	4.24161	-0.05%	12:29
CHF/PLN	4.55467	+0.29%	12:29
USD/PLN	3.59063	-0.32%	12:29
EUR/USD	1.18130	+0.27%	12:29
GBP/USD	1.37793	+0.35%	12:29
USD/JPY	142.936	-0.76%	12:29

Forum
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» 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]

Wzrosty	Spadki	Staty
DGA	17.70	9.94%
ENEA	20.84	6.54%
FMG	123.00	6.49%
NEPTIS	131.00	5.65%
LESS	0.26	4.84%
Więcej ...
IFCAPITAL	0.25	-95.25%
ZEPAK	23.55	-18.65%
KOMPUTRON	5.60	-11.95%
PURE	4.96	-9.89%
ORCOGROUP	4.24	-9.79%
Więcej ...
Rośnie:		122 Spółek
Bez zmian:		68 Spółek
Spada:		165 Spółek
Obrót:		635,326,666 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