Transakcje spółki MEDINICE Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » MEDINICE (ICE)

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 - ICE
Lp	Czas	Kurs	Wolumen
569	17:00:00	51.60	13
568	17:00:00	51.60	7
567	17:00:00	51.60	3
566	17:00:00	51.60	50
565	17:00:00	51.60	4
564	17:00:00	51.60	25
563	17:00:00	51.60	1
562	17:00:00	51.60	99
561	16:49:30	52.30	46
560	16:48:19	52.00	1
559	16:47:49	51.50	3
558	16:47:49	51.50	2
557	16:46:05	52.00	63
556	16:46:05	52.00	42
555	16:46:05	51.90	63
554	16:46:05	51.80	25
553	16:45:24	51.80	9
552	16:45:20	51.80	6
551	16:45:20	51.80	30
550	16:45:20	51.80	4
549	16:45:05	51.80	29
548	16:44:52	51.80	1
547	16:44:52	51.20	275
546	16:44:52	51.30	25
545	16:44:27	51.20	3
544	16:44:27	51.20	78
543	16:44:27	51.20	146
542	16:44:27	51.40	58
541	16:44:27	51.40	46
540	16:44:17	51.40	40
539	16:44:17	51.40	194
538	16:44:17	51.50	25
537	16:44:17	51.50	10
536	16:44:17	51.50	50
535	16:44:17	51.50	50
534	16:44:17	51.50	5
533	16:44:17	51.50	166
532	16:44:17	51.50	62
531	16:44:17	51.50	37
530	16:44:17	51.60	2
529	16:44:17	51.60	50
528	16:44:17	51.60	30
527	16:44:17	51.60	40
526	16:43:57	51.70	3
525	16:43:57	51.70	242
524	16:43:08	51.70	120
523	16:42:04	51.70	24
522	16:42:04	51.70	17
521	16:40:46	52.00	23
520	16:40:21	51.80	30
519	16:40:11	52.00	1
518	16:39:27	52.00	5
517	16:38:54	51.80	18
516	16:37:24	52.10	3
515	16:37:24	52.00	7
514	16:36:03	52.00	63
513	16:34:00	52.00	100
512	16:32:38	51.70	3
511	16:32:38	51.70	50
510	16:32:38	51.70	554
509	16:32:38	51.80	50
508	16:32:06	51.90	3
507	16:32:06	51.90	11
506	16:32:06	51.90	7
505	16:31:22	52.00	190
504	16:31:21	52.00	5
503	16:30:37	52.00	10
502	16:30:12	51.90	193
501	16:30:12	51.90	102
500	16:29:52	51.90	8
499	16:26:40	52.00	25
498	16:25:10	52.20	61
497	16:25:10	52.20	44
496	16:25:10	52.10	36
495	16:25:10	52.10	44
494	16:25:10	52.00	24
493	16:22:32	52.00	27
492	16:20:34	52.00	20
491	16:18:59	52.00	79
490	16:18:59	52.00	17
489	16:17:08	52.00	7
488	16:17:08	52.00	32
487	16:17:01	51.90	90
486	16:16:46	51.90	1
485	16:16:07	51.90	9
484	16:14:02	51.70	163
483	16:13:45	52.00	7
482	16:13:39	51.70	83
481	16:13:39	51.70	20
480	16:13:39	51.80	10
479	16:13:39	51.80	10
478	16:13:39	51.80	2
477	16:13:39	51.80	44
476	16:12:19	52.00	1
475	16:11:38	52.00	10
474	16:11:19	52.00	200
473	16:10:38	52.00	50
472	16:10:38	52.00	150
471	16:09:23	52.20	3
470	16:08:37	52.20	9
469	16:08:12	52.20	1
468	16:07:33	52.00	600
467	16:06:49	52.00	250
466	16:04:43	52.00	201
465	16:04:43	52.00	22
464	16:04:43	52.00	27
463	16:03:45	52.20	10
462	16:01:46	52.20	1
461	16:01:41	51.90	2
460	16:01:06	52.00	296
459	15:59:43	51.70	21
458	15:59:43	51.70	22
457	15:59:43	51.80	7
456	15:59:27	51.80	5
455	15:59:11	52.00	4
454	15:58:42	52.00	100
453	15:58:42	52.00	23
452	15:58:42	52.00	84
451	15:58:42	52.00	20
450	15:58:42	51.90	88
449	15:57:41	52.00	1
448	15:57:32	52.00	20
447	15:56:50	51.70	28
446	15:56:50	51.70	9
445	15:55:51	51.70	3
444	15:53:57	52.00	2
443	15:53:38	52.00	1
442	15:52:37	51.60	5
441	15:52:37	51.60	14
440	15:51:43	51.60	1
439	15:50:49	52.10	9
438	15:48:19	52.00	1
437	15:45:08	51.50	40
436	15:45:08	51.50	21
435	15:45:08	51.50	12
434	15:45:08	51.60	50
433	15:45:08	51.60	50
432	15:45:08	51.60	70
431	15:45:08	51.70	2
430	15:45:08	51.80	33
429	15:45:08	51.80	17
428	15:45:08	51.80	60
427	15:45:08	51.80	10
426	15:45:08	51.80	3
425	15:45:08	51.90	50
424	15:45:08	51.90	40
423	15:45:08	51.90	70
422	15:45:08	51.90	20
421	15:45:08	51.90	10
420	15:45:08	52.00	10
419	15:45:08	52.00	100
418	15:45:08	52.00	50
417	15:45:08	52.00	100
416	15:45:08	52.00	50
415	15:45:08	52.00	25
414	15:45:08	52.00	3
413	15:45:08	52.00	50
412	15:45:08	52.00	19
411	15:45:08	52.00	50
410	15:45:08	52.00	100
409	15:45:08	52.00	49
408	15:45:08	52.00	100
407	15:45:08	52.00	1
406	15:45:08	52.00	10
405	15:45:08	52.00	50
404	15:45:08	52.00	20
403	15:45:08	52.00	40
402	15:45:08	52.00	100
401	15:45:08	52.00	50
400	15:45:08	52.00	55
399	15:45:08	52.00	2
398	15:45:08	52.00	100
397	15:45:08	52.00	11
396	15:45:08	52.00	2
395	15:45:08	52.10	15
394	15:45:08	52.10	28
393	15:45:08	52.10	200
392	15:45:08	52.10	180
391	15:45:08	52.10	12
390	15:44:45	52.20	484
389	15:44:45	52.20	320
388	15:44:20	52.30	13
387	15:44:08	52.20	180
386	15:44:08	52.20	16
385	15:39:38	52.20	1
384	15:39:36	52.20	1
383	15:39:34	52.20	1
382	15:39:32	52.20	1
381	15:39:26	52.20	1
380	15:33:47	52.20	200
379	15:32:04	52.20	43
378	15:32:04	52.20	1
377	15:29:15	52.20	26
376	15:29:15	52.20	27
375	15:29:15	52.20	27
374	15:29:15	52.20	31
373	15:29:15	52.30	23
372	15:29:15	52.30	16
371	15:26:11	52.10	8
370	15:26:11	52.10	3
369	15:26:11	52.20	29
368	15:26:11	52.20	10
367	15:26:11	52.20	3
366	15:26:11	52.20	40
365	15:26:11	52.20	7
364	15:23:58	52.70	1
363	15:22:51	52.70	37
362	15:22:45	52.70	3
361	15:19:32	52.70	50
360	15:19:29	52.70	15
359	15:19:29	52.70	35
358	15:16:54	52.70	433
357	15:16:54	52.70	31
356	15:16:54	52.70	36
355	15:16:27	52.70	1
354	15:14:07	52.20	31
353	15:14:07	52.20	39
352	15:13:44	52.20	12
351	15:13:44	52.20	58
350	15:13:43	52.60	50
349	15:13:34	52.60	50
348	15:11:58	52.20	65
347	15:11:58	52.30	10
346	15:11:58	52.30	19
345	15:11:12	52.40	25
344	15:09:55	52.80	1
343	15:04:50	52.80	6
342	15:03:41	52.90	46
341	15:03:41	52.80	29
340	14:58:28	52.30	9
339	14:58:28	52.30	100
338	14:58:28	52.30	24
337	14:58:28	52.40	1
336	14:58:28	52.40	18
335	14:54:58	52.90	9
334	14:54:58	52.90	7
333	14:54:58	52.70	34
332	14:54:35	52.60	50
331	14:53:00	52.50	287
330	14:53:00	52.50	16
329	14:53:00	52.40	33
328	14:50:37	52.50	50
327	14:41:57	52.30	20
326	14:35:32	52.50	84
325	14:35:32	52.50	37
324	14:35:32	52.40	99
323	14:33:50	52.20	12
322	14:33:50	52.30	48
321	14:29:30	52.30	20
320	14:26:40	52.50	1
319	14:26:07	52.30	30
318	14:25:00	52.40	40
317	14:14:16	52.80	12
316	14:14:16	52.80	18
315	14:03:12	52.20	1
314	14:03:12	52.30	100
313	14:03:12	52.30	100
312	14:03:12	52.30	18
311	14:03:12	52.30	15
310	14:03:12	52.40	14
309	14:03:12	52.50	13
308	14:03:12	52.60	59
307	14:00:16	52.80	2
306	13:54:05	52.80	5
305	13:49:26	52.40	50
304	13:49:26	52.40	18
303	13:48:30	52.30	1
302	13:47:37	52.30	4
301	13:47:19	52.30	30
300	13:46:54	52.40	44
299	13:46:54	52.40	31
298	13:46:54	52.40	19
297	13:44:34	52.50	80
296	13:41:40	52.50	20
295	13:20:50	52.90	8
294	13:20:50	52.80	29
293	13:16:52	52.80	1
292	13:15:18	52.90	5
291	13:15:18	52.90	16
290	13:15:18	52.90	12
289	13:15:18	52.90	22
288	13:09:06	52.40	2
287	13:07:57	52.50	650
286	13:05:26	52.20	70
285	13:05:26	52.40	28
284	13:04:05	52.40	24
283	13:04:05	52.50	24
282	13:04:05	52.20	30
281	13:04:05	52.30	100
280	13:04:05	52.30	100
279	13:04:05	52.30	30
278	13:04:05	52.50	10
277	13:04:05	52.50	12
276	13:04:05	52.50	12
275	13:04:05	52.60	27
274	13:03:41	52.90	17
273	13:03:41	52.90	83
272	12:56:29	52.90	1
271	12:53:19	52.90	51
270	12:53:19	52.90	93
269	12:51:33	52.90	4
268	12:51:23	52.90	3
267	12:48:27	52.70	100
266	12:48:27	52.70	1
265	12:45:03	52.70	8
264	12:40:32	53.00	5
263	12:40:32	53.00	21
262	12:40:32	52.90	17
261	12:40:32	52.90	7
260	12:39:17	52.90	3
259	12:34:31	52.90	2
258	12:30:39	53.00	1
257	12:30:39	52.90	9
256	12:28:29	52.90	2
255	12:25:18	52.90	3
254	12:23:35	52.90	9
253	12:20:36	53.20	4
252	12:20:36	53.00	22
251	12:20:36	52.90	14
250	12:20:36	52.90	10
249	12:13:36	52.90	2
248	12:12:35	52.90	10
247	12:10:01	52.30	10
246	12:09:15	52.80	42
245	12:09:15	52.80	16
244	12:09:15	52.80	5
243	12:01:42	52.80	8
242	11:59:57	52.30	10
241	11:59:57	52.30	99
240	11:59:57	52.30	13
239	11:59:57	52.30	14
238	11:59:57	52.30	23
237	11:59:57	52.40	13
236	11:59:05	52.40	150
235	11:59:05	52.40	25
234	11:59:05	52.50	25
233	11:53:59	52.80	1
232	11:53:59	52.80	25
231	11:53:44	52.60	13
230	11:51:04	52.60	1
229	11:47:43	52.60	1
228	11:45:45	52.60	33
227	11:43:57	52.30	27
226	11:43:57	52.30	5
225	11:43:57	52.40	10
224	11:43:57	52.40	28
223	11:41:03	52.40	22
222	11:41:03	52.40	173
221	11:39:21	52.60	1
220	11:33:12	52.40	27
219	11:31:07	52.40	70
218	11:28:45	52.60	5
217	11:26:28	52.60	8
216	11:25:42	52.40	230
215	11:25:14	52.40	1
214	11:25:07	52.40	1
213	11:22:44	52.40	24
212	11:22:41	52.40	44
211	11:22:33	52.50	20
210	11:12:57	52.40	292
209	11:09:27	52.30	55
208	11:09:15	52.40	15
207	11:07:56	52.40	1
206	11:07:22	52.40	1
205	11:07:20	52.30	940
204	11:07:20	52.30	50
203	11:07:20	52.30	10
202	11:07:04	52.40	1
201	11:06:57	52.40	1
200	11:04:54	52.40	44
199	11:04:54	52.40	4
198	11:04:54	52.40	41
197	11:04:54	52.60	166
196	11:04:34	52.40	9
195	11:04:34	52.40	1
194	11:04:34	52.40	10
193	10:59:30	52.50	13
192	10:59:23	52.50	10
191	10:59:23	52.50	19
190	10:58:09	52.50	6
189	10:58:09	52.50	3
188	10:57:31	52.60	2
187	10:57:27	52.50	49
186	10:56:09	52.60	20
185	10:55:47	52.90	20
184	10:55:43	52.90	2
183	10:55:24	52.60	171
182	10:55:24	52.60	36
181	10:55:24	52.60	43
180	10:55:00	52.90	1
179	10:53:01	52.60	20
178	10:51:20	53.00	1
177	10:50:55	53.00	2
176	10:50:23	53.00	161
175	10:50:23	52.90	24
174	10:50:09	53.00	25
173	10:50:09	53.00	44
172	10:50:09	52.90	6
171	10:50:09	52.90	20
170	10:50:09	52.90	94
169	10:49:36	52.90	35
168	10:49:36	52.90	91
167	10:49:36	52.80	38
166	10:49:36	52.80	25
165	10:47:35	52.50	8
164	10:47:22	52.50	10
163	10:44:39	52.80	5
162	10:43:07	52.40	4
161	10:40:27	52.40	45
160	10:37:28	52.40	76
159	10:37:28	52.40	19
158	10:37:28	52.40	23
157	10:37:28	52.40	53
156	10:35:32	52.40	91
155	10:35:32	52.40	20
154	10:29:10	52.30	15
153	10:29:10	52.60	100
152	10:29:10	52.60	671
151	10:29:10	52.70	19
150	10:23:43	52.60	329
149	10:22:35	52.60	31
148	10:22:35	52.50	64
147	10:22:30	52.30	25
146	10:22:30	52.30	15
145	10:22:30	52.30	2
144	10:21:35	52.50	1
143	10:20:07	52.50	1
142	10:16:50	52.50	10
141	10:16:02	52.50	9
140	10:14:34	52.20	12
139	10:13:54	52.10	9
138	10:13:54	52.50	5
137	10:13:33	52.50	10
136	10:12:50	52.10	8
135	10:12:29	52.20	442
134	10:12:29	52.20	35
133	10:12:29	52.20	24
132	10:12:29	52.20	100
131	10:12:29	52.20	90
130	10:12:29	52.20	40
129	10:11:50	52.20	30
128	10:11:50	52.20	20
127	10:11:18	52.60	19
126	10:11:13	52.60	4
125	10:10:48	52.60	1
124	10:09:31	52.60	23
123	10:09:21	52.50	30
122	10:08:44	52.20	15
121	10:08:10	52.20	1
120	10:07:19	52.50	1
119	10:07:06	52.40	21
118	10:06:38	52.40	28
117	10:05:11	52.20	2
116	10:05:11	52.20	22
115	10:04:56	52.20	8
114	10:04:56	52.20	7
113	10:04:48	52.20	8
112	10:04:48	52.30	7
111	10:04:48	52.30	93
110	10:04:48	52.40	93
109	10:04:48	52.40	147
108	10:04:48	52.40	5
107	10:04:48	52.40	100
106	10:04:17	52.50	30
105	10:04:17	52.50	55
104	10:04:17	52.50	111
103	10:04:17	52.50	20
102	10:04:17	52.50	100
101	10:04:17	52.50	25
100	10:04:17	52.60	322
99	10:04:01	52.70	20
98	10:04:01	52.70	8
97	10:03:24	52.90	20
96	10:03:14	52.80	2
95	09:57:17	52.70	1
94	09:57:17	52.70	199
93	09:53:42	52.70	1
92	09:53:42	52.80	99
91	09:52:52	52.90	8
90	09:46:27	52.90	10
89	09:46:20	52.90	1
88	09:44:07	52.80	86
87	09:44:07	52.80	20
86	09:44:07	52.80	252
85	09:44:07	52.80	42
84	09:41:55	52.80	58
83	09:41:11	52.90	12
82	09:39:39	53.00	44
81	09:38:40	53.40	20
80	09:38:40	53.40	19
79	09:38:11	53.00	10
78	09:38:11	53.00	263
77	09:38:11	53.00	100
76	09:36:27	53.00	25
75	09:33:53	53.00	12
74	09:33:53	53.00	34
73	09:32:33	53.00	2
72	09:32:23	53.00	1
71	09:30:58	52.60	257
70	09:30:58	52.60	371
69	09:30:58	52.70	35
68	09:30:58	52.70	60
67	09:30:58	52.70	10
66	09:30:58	52.70	24
65	09:30:41	53.00	2
64	09:26:01	52.70	2
63	09:26:01	52.70	5
62	09:24:30	52.70	5
61	09:23:31	52.80	50
60	09:23:10	52.70	103
59	09:23:10	52.70	97
58	09:23:10	52.70	40
57	09:23:10	52.70	60
56	09:23:10	52.70	10
55	09:23:10	52.80	1
54	09:23:10	52.80	29
53	09:19:15	53.00	150
52	09:18:56	52.80	1
51	09:17:59	53.00	2
50	09:16:57	53.00	1
49	09:16:39	52.80	20
48	09:16:39	52.80	67
47	09:16:28	53.00	100
46	09:16:11	53.00	26
45	09:16:11	52.90	100
44	09:16:02	52.80	26
43	09:16:02	52.90	40
42	09:15:24	52.90	60
41	09:15:12	53.00	4
40	09:15:12	53.00	500
39	09:15:08	53.00	48
38	09:15:08	53.00	249
37	09:15:08	53.00	60
36	09:15:08	53.10	23
35	09:15:08	53.20	10
34	09:15:08	53.20	60
33	09:15:08	53.20	30
32	09:12:34	53.60	1
31	09:11:25	53.80	3
30	09:10:49	53.80	6
29	09:10:02	53.80	1
28	09:09:18	53.80	1
27	09:09:15	52.80	2
26	09:08:23	52.80	13
25	09:08:21	52.80	72
24	09:08:10	52.80	52
23	09:08:10	52.80	33
22	09:07:42	52.80	17
21	09:07:42	52.80	15
20	09:05:53	52.70	18
19	09:03:45	52.70	72
18	09:03:45	52.70	2
17	09:03:45	52.70	26
16	09:03:42	54.00	27
15	09:02:04	54.00	117
14	09:02:04	54.00	100
13	09:02:04	52.80	33
12	09:02:00	52.80	157
11	09:01:41	54.00	250
10	09:00:00	54.00	50
9	09:00:00	54.00	11
8	09:00:00	54.00	2
7	09:00:00	54.00	13
6	09:00:00	54.00	3
5	09:00:00	54.00	14
4	09:00:00	54.00	2
3	09:00:00	54.00	5
2	09:00:00	54.00	1
1	09:00:00	54.00	2
0	09:00:00	54.00	1

Historia Transakcji spółki - ICE
Lp	Wolumen	Wartość	%
51.20	502	25,702.40	1.76 %
51.30	25	1,282.50	0.09 %
51.40	338	17,373.20	1.19 %
51.50	483	24,874.50	1.70 %
51.60	514	26,522.40	1.82 %
51.70	1364	70,518.80	4.83 %
51.80	403	20,875.40	1.43 %
51.90	767	39,807.30	2.73 %
52.00	3958	205,816.00	14.10 %
52.10	555	28,915.50	1.98 %
52.20	2752	143,654.40	9.84 %
52.30	2289	119,714.70	8.20 %
52.40	2409	126,231.60	8.65 %
52.50	1931	101,377.50	6.94 %
52.60	2884	151,698.40	10.39 %
52.70	1602	84,425.40	5.78 %
52.80	1415	74,712.00	5.12 %
52.90	1009	53,376.10	3.66 %
53.00	1915	101,495.00	6.95 %
53.10	23	1,221.30	0.08 %
53.20	104	5,532.80	0.38 %
53.40	39	2,082.60	0.14 %
53.60	1	53.60	0.00 %
53.80	11	591.80	0.04 %
54.00	598	32,292.00	2.21 %
Razem:	27891	1460147.2	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	133306.7	-0.48%	04-16
WIG20	3649.5	-0.45%	04-16
WIG20 Fut	3624.0	-0.55%	04-16
WIG20USD	1014.1	-0.77%	04-16
mWIG40	9178.1	-0.63%	04-16
sWIG80	30759.4	-0.24%	04-16

Notowania Świat
DJ30	48578.7	+0.24%	04-16
SPX500 Fut	7077.8	-0.01%	5:10
Nikkei	58930.9	-0.99%	4:35
DAX	24154.5	+0.36%	04-16
Ropa WTI	93.5	-1.27%	5:20
Złoto	4796.6	+0.12%	5:20

Notowania Waluty
EUR/PLN	4.23878	-0.02%	5:20
CHF/PLN	4.59345	-0.02%	5:20
USD/PLN	3.59948	+0.01%	5:20
EUR/USD	1.17761	-0.04%	5:20
GBP/USD	1.35175	-0.08%	5:20
USD/JPY	159.389	+0.15%	5:20

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
ATENDE	3.35	12.04%
MAXCOM	5.88	8.89%
INTERSPPL	0.42	8.81%
MOJ	1.74	8.75%
SKYLINE	1.34	7.20%
Więcej ...
IFCAPITAL	0.25	-95.25%
WOODPCKR	3.21	-9.83%
KRAKCHEM	0.34	-9.09%
DMGROUP	2.58	-7.86%
PURE	2.73	-7.46%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		51 Spółek
Spada:		171 Spółek
Obrót:		2,627,953,617 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