Transakcje spółki ODLEWNIE Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ODLEWNIE (ODL)

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 - ODL
Lp	Czas	Kurs	Wolumen
357	17:00:00	20.40	70
356	17:00:00	20.40	25
355	17:00:00	20.40	2
354	16:46:09	20.60	2
353	16:38:23	20.60	4
352	16:38:23	20.40	3
351	16:37:54	20.30	243
350	16:37:54	20.30	100
349	16:37:54	20.30	127
348	16:36:55	20.40	30
347	16:33:50	20.60	242
346	16:28:19	20.30	17
345	16:28:19	20.30	6
344	16:28:19	20.30	200
343	16:28:19	20.40	94
342	16:27:53	20.40	45
341	16:27:53	20.40	105
340	16:27:50	20.60	48
339	16:25:36	20.40	7
338	16:23:30	20.60	1
337	16:23:11	20.50	9
336	16:23:11	20.50	22
335	16:13:50	20.50	170
334	16:13:50	20.50	208
333	16:08:51	20.60	10
332	16:08:04	20.50	11
331	15:56:40	20.50	31
330	15:52:40	20.60	123
329	15:37:15	20.40	27
328	15:35:19	20.60	24
327	15:25:24	20.50	39
326	15:24:02	20.50	12
325	15:24:02	20.50	199
324	15:12:14	20.40	5
323	15:06:28	20.40	8
322	15:03:56	20.50	250
321	15:01:07	20.40	48
320	15:01:07	20.40	163
319	15:01:07	20.40	200
318	15:01:07	20.40	100
317	15:01:07	20.40	100
316	15:01:07	20.40	89
315	14:50:36	20.40	70
314	14:50:14	20.50	200
313	14:50:14	20.50	24
312	14:50:14	20.50	470
311	14:50:14	20.50	57
310	14:49:50	20.60	17
309	14:46:10	20.70	25
308	14:40:34	20.70	15
307	14:39:16	20.70	150
306	14:29:15	20.60	34
305	14:29:15	20.60	3
304	14:26:23	20.60	97
303	14:19:49	20.70	360
302	14:15:50	20.50	9
301	14:10:01	20.70	50
300	14:04:16	20.70	1
299	13:40:05	20.50	1
298	13:39:59	20.50	20
297	13:39:01	20.50	83
296	13:39:01	20.50	144
295	13:36:29	20.50	22
294	13:36:29	20.60	27
293	13:36:04	20.60	10
292	13:31:23	20.70	5
291	13:30:30	20.60	10
290	13:30:30	20.60	32
289	13:22:20	20.60	287
288	13:22:20	20.60	1
287	13:16:20	20.50	40
286	13:14:27	20.70	128
285	13:10:54	20.60	2
284	13:08:52	20.60	2
283	13:08:24	20.70	3
282	12:57:14	20.60	1
281	12:57:14	20.60	167
280	12:50:11	20.50	25
279	12:49:46	20.60	32
278	12:49:14	20.50	10
277	12:48:17	20.60	1
276	12:43:38	20.50	8
275	12:43:38	20.60	42
274	12:35:04	20.60	8
273	12:34:36	20.70	5
272	12:31:05	20.70	10
271	12:30:45	20.50	1
270	12:29:17	20.60	17
269	12:27:34	20.60	13
268	12:27:34	20.60	1
267	12:24:43	20.70	12
266	12:22:03	20.70	85
265	12:13:00	20.60	15
264	12:11:51	20.70	80
263	12:11:22	20.70	1
262	12:11:21	20.70	1
261	12:09:28	20.70	500
260	12:02:36	20.70	2
259	12:01:34	20.70	80
258	12:01:27	20.70	43
257	11:51:41	20.70	4
256	11:46:33	20.70	100
255	11:45:25	20.70	38
254	11:44:44	20.50	223
253	11:43:16	20.60	89
252	11:34:11	20.60	1
251	11:34:11	20.60	10
250	11:34:00	20.50	27
249	11:34:00	20.50	48
248	11:29:56	20.50	90
247	11:28:41	20.50	40
246	11:28:34	20.60	97
245	11:28:34	20.60	590
244	11:28:24	20.70	20
243	11:27:06	20.70	1
242	11:24:44	20.60	10
241	11:23:47	20.70	1
240	11:15:41	20.70	140
239	11:13:38	20.70	47
238	11:12:39	20.70	500
237	11:06:04	20.70	250
236	11:04:04	20.70	1
235	11:01:42	20.70	50
234	11:00:23	20.70	192
233	11:00:23	20.60	76
232	11:00:23	20.60	82
231	10:55:44	20.40	57
230	10:52:49	20.70	5
229	10:50:20	20.70	304
228	10:50:20	20.60	38
227	10:50:20	20.60	158
226	10:47:13	20.50	53
225	10:47:13	20.50	1
224	10:47:13	20.50	104
223	10:47:05	20.50	2
222	10:44:45	20.50	100
221	10:42:27	20.50	100
220	10:41:29	20.40	4
219	10:39:26	20.50	200
218	10:36:31	20.50	205
217	10:36:31	20.50	289
216	10:34:36	20.50	285
215	10:34:26	20.50	415
214	10:34:26	20.60	85
213	10:34:19	20.60	108
212	10:34:19	20.60	186
211	10:34:19	20.60	100
210	10:34:19	20.60	14
209	10:34:19	20.60	50
208	10:34:19	20.60	50
207	10:33:56	20.70	39
206	10:30:49	20.70	50
205	10:30:27	20.80	40
204	10:20:47	20.80	72
203	10:17:56	20.70	9
202	10:17:01	20.80	57
201	10:16:05	20.70	32
200	10:15:04	20.70	80
199	10:11:42	20.80	46
198	10:11:27	20.90	1
197	10:11:14	20.80	10
196	10:11:07	20.90	1
195	10:11:03	20.90	100
194	10:10:00	20.80	2
193	10:09:28	20.80	56
192	10:09:28	20.80	486
191	10:07:53	20.80	5
190	10:05:04	20.80	2
189	10:03:39	20.80	50
188	10:03:16	20.70	200
187	10:02:30	20.70	150
186	10:00:32	20.80	150
185	10:00:02	20.80	1
184	09:59:19	20.60	50
183	09:53:45	20.60	10
182	09:49:18	20.60	39
181	09:49:16	20.90	1
180	09:49:01	20.60	54
179	09:49:01	20.70	100
178	09:49:01	20.70	812
177	09:45:32	20.90	2
176	09:45:08	20.90	71
175	09:44:15	20.90	10
174	09:43:46	20.90	90
173	09:41:32	20.90	150
172	09:41:09	20.90	483
171	09:40:56	20.80	140
170	09:40:56	20.80	1
169	09:40:56	20.80	209
168	09:39:09	20.80	1
167	09:38:51	20.70	3
166	09:36:54	20.80	1
165	09:34:29	20.70	130
164	09:31:31	20.70	52
163	09:30:26	20.80	119
162	09:29:46	20.90	250
161	09:29:42	20.70	3
160	09:29:33	20.90	571
159	09:29:19	20.90	198
158	09:29:19	20.90	52
157	09:27:51	20.90	20
156	09:27:44	20.80	1
155	09:27:44	20.80	2
154	09:27:09	20.80	2
153	09:24:41	20.80	27
152	09:24:37	20.80	144
151	09:24:28	20.80	10
150	09:24:19	20.80	26
149	09:23:44	20.80	1
148	09:22:02	20.60	97
147	09:22:02	20.80	3
146	09:21:56	20.90	28
145	09:21:56	20.90	12
144	09:21:53	20.80	300
143	09:21:51	20.90	13
142	09:21:51	20.90	19
141	09:21:47	20.80	350
140	09:21:46	20.80	100
139	09:21:42	20.90	300
138	09:21:36	20.90	164
137	09:21:36	20.90	180
136	09:21:08	20.90	50
135	09:20:47	20.80	250
134	09:20:43	20.90	20
133	09:20:15	20.90	250
132	09:19:43	20.80	48
131	09:19:19	20.90	30
130	09:18:02	20.80	200
129	09:18:02	20.80	1499
128	09:17:12	20.60	65
127	09:16:57	20.60	13
126	09:13:32	20.80	1
125	09:12:56	20.70	100
124	09:12:56	20.70	437
123	09:12:20	20.70	48
122	09:12:00	20.70	15
121	09:11:02	20.70	100
120	09:11:02	20.70	46
119	09:09:42	20.70	4
118	09:09:41	20.90	49
117	09:09:39	20.80	6
116	09:09:39	20.80	1277
115	09:09:39	20.70	210
114	09:09:39	20.70	2
113	09:09:39	20.70	156
112	09:09:37	20.60	25
111	09:09:33	20.70	4
110	09:08:51	20.70	95
109	09:08:44	20.60	508
108	09:08:43	20.60	500
107	09:08:40	20.50	10
106	09:08:06	20.70	245
105	09:07:40	20.70	241
104	09:07:40	20.70	168
103	09:07:40	20.80	1000
102	09:07:32	20.80	1000
101	09:07:32	20.70	500
100	09:07:18	20.70	332
99	09:06:59	20.70	1000
98	09:06:50	20.70	2300
97	09:06:43	20.50	1
96	09:06:10	20.60	1409
95	09:06:10	20.60	285
94	09:06:02	20.50	8
93	09:06:02	20.50	241
92	09:06:00	20.50	1000
91	09:05:43	20.50	500
90	09:05:09	20.50	8
89	09:04:53	20.50	250
88	09:04:40	20.50	1
87	09:04:24	20.40	27
86	09:03:54	20.40	227
85	09:03:27	20.40	146
84	09:02:56	20.30	2
83	09:02:56	20.30	60
82	09:02:56	20.40	6
81	09:02:56	20.40	100
80	09:02:56	20.40	34
79	09:02:22	20.50	48
78	09:02:20	20.60	60
77	09:02:16	20.60	110
76	09:02:02	20.60	500
75	09:01:56	20.60	16
74	09:01:56	20.60	438
73	09:01:54	20.60	562
72	09:01:32	20.70	300
71	09:01:18	20.60	7
70	09:01:18	20.70	400
69	09:01:15	20.80	2
68	09:01:12	20.80	711
67	09:01:04	20.80	10
66	09:00:13	20.80	200
65	09:00:13	20.80	4
64	09:00:13	20.80	1000
63	09:00:00	21.00	18
62	09:00:00	21.00	26
61	09:00:00	21.00	150
60	09:00:00	21.00	350
59	09:00:00	21.00	540
58	09:00:00	21.00	193
57	09:00:00	21.00	2
56	09:00:00	21.00	38
55	09:00:00	21.00	7
54	09:00:00	21.00	270
53	09:00:00	21.00	200
52	09:00:00	21.00	200
51	09:00:00	21.00	50
50	09:00:00	21.00	150
49	09:00:00	21.00	250
48	09:00:00	21.00	5
47	09:00:00	21.00	5
46	09:00:00	21.00	200
45	09:00:00	21.00	200
44	09:00:00	21.00	200
43	09:00:00	21.00	268
42	09:00:00	21.00	5
41	09:00:00	21.00	5
40	09:00:00	21.00	200
39	09:00:00	21.00	2
38	09:00:00	21.00	10
37	09:00:00	21.00	90
36	09:00:00	21.00	30
35	09:00:00	21.00	5
34	09:00:00	21.00	60
33	09:00:00	21.00	209
32	09:00:00	21.00	150
31	09:00:00	21.00	5
30	09:00:00	21.00	6
29	09:00:00	21.00	100
28	09:00:00	21.00	58
27	09:00:00	21.00	210
26	09:00:00	21.00	5
25	09:00:00	21.00	1
24	09:00:00	21.00	5
23	09:00:00	21.00	135
22	09:00:00	21.00	586
21	09:00:00	21.00	697
20	09:00:00	21.00	50
19	09:00:00	21.00	50
18	09:00:00	21.00	22
17	09:00:00	21.00	177
16	09:00:00	21.00	140
15	09:00:00	21.00	80
14	09:00:00	21.00	21
13	09:00:00	21.00	49
12	09:00:00	21.00	51
11	09:00:00	21.00	1
10	09:00:00	21.00	94
9	09:00:00	21.00	2
8	09:00:00	21.00	29
7	09:00:00	21.00	18
6	09:00:00	21.00	32
5	09:00:00	21.00	50
4	09:00:00	21.00	10
3	09:00:00	21.00	1
2	09:00:00	21.00	21
1	09:00:00	21.00	4
0	09:00:00	21.00	5

Historia Transakcji spółki - ODL
Lp	Wolumen	Wartość	%
20.30	755	15,326.50	1.55 %
20.40	1792	36,556.80	3.70 %
20.50	6314	129,437.00	13.09 %
20.60	7765	159,959.00	16.18 %
20.70	11572	239,540.40	24.22 %
20.80	9622	200,137.60	20.24 %
20.90	3115	65,103.50	6.58 %
21.00	6803	142,863.00	14.45 %
Razem:	47738	988923.8	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	131781.5	+1.19%	17:09
WIG20	3586.3	+1.43%	17:09
WIG20 Fut	3528.0	+1.50%	17:04
WIG20USD	997.0	+1.41%	17:09
mWIG40	9135.2	+0.74%	17:09
sWIG80	31025.1	+0.38%	17:09

Notowania Świat
US LargeCap	7417.8	+0.26%	17:23
Nasdaq100	29285.4	+0.17%	17:23
Nikkei	62417.9	-0.47%	8:45
DAX	24317.0	-0.09%	17:09
Ropa WTI	97.3	+1.93%	17:24
Złoto	4737.6	+0.28%	17:24

Notowania Waluty
EUR/PLN	4.23820	0.00%	17:24
CHF/PLN	4.62910	-0.03%	17:24
USD/PLN	3.59621	-0.04%	17:24
EUR/USD	1.17852	+0.04%	17:24
GBP/USD	1.36515	+0.17%	17:24
USD/JPY	157.001	+0.17%	17:24

Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
OPTEAM	8.00	33.33%
MEDICALG	29.40	9.91%
AGROTON	5.28	8.64%
ASTARTA	57.00	8.16%
XTB	107.12	6.57%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.20	-11.76%
SOPHARMA	7.44	-7.46%
SCPFL	113.00	-6.61%
HARPER	5.08	-6.27%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		40 Spółek
Spada:		168 Spółek
Obrót:		1,975,936,028 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