Transakcje spółki OTLOG Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » OTLOG (OTS)

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 - OTS
Lp	Czas	Kurs	Wolumen
216	16:32:51	13.34	100
215	16:31:38	13.34	318
214	16:30:05	13.34	1
213	16:29:55	13.38	50
212	16:11:10	13.36	100
211	16:02:39	13.40	100
210	15:26:38	13.40	100
209	15:17:54	13.50	76
208	14:47:44	13.64	1
207	14:47:44	13.64	6
206	14:43:53	13.02	167
205	14:43:53	13.04	3
204	14:43:53	13.06	3
203	14:43:53	13.08	3
202	14:43:53	13.10	99
201	14:43:53	13.12	3
200	14:43:53	13.14	3
199	14:43:53	13.14	3
198	14:43:53	13.16	3
197	14:43:53	13.18	3
196	14:43:53	13.20	10
195	14:30:27	13.20	91
194	14:30:27	13.22	3
193	14:30:27	13.24	3
192	14:30:27	13.24	3
191	14:30:12	13.70	80
190	14:28:14	13.70	18
189	14:18:55	13.70	140
188	13:50:24	13.70	1
187	13:38:29	13.74	134
186	13:38:29	13.62	5
185	13:38:29	13.58	3
184	13:38:29	13.50	218
183	13:32:48	13.50	25
182	13:30:21	13.50	30
181	13:29:36	13.50	60
180	13:29:36	13.48	490
179	13:13:07	13.50	91
178	13:13:07	13.48	3
177	13:13:07	13.48	3
176	13:13:07	13.48	3
175	13:13:07	13.42	3
174	13:13:07	13.34	3
173	13:13:07	13.32	449
172	13:13:07	13.30	232
171	13:13:07	13.30	328
170	13:13:07	13.24	3
169	13:13:07	13.24	3
168	13:13:07	13.22	3
167	13:13:07	13.16	12
166	13:13:07	13.14	9
165	13:11:39	13.14	4
164	13:11:16	13.14	7
163	13:11:16	13.12	3
162	13:11:05	13.00	62
161	13:11:05	13.02	27
160	13:08:49	13.02	100
159	12:57:54	12.90	124
158	12:57:54	12.92	54
157	12:57:54	12.92	100
156	12:57:54	12.92	25
155	12:57:54	12.92	3
154	12:53:58	13.16	138
153	12:53:58	13.00	12
152	12:52:19	13.00	200
151	12:51:22	13.16	150
150	12:50:24	13.10	50
149	12:50:18	13.10	150
148	12:49:59	13.00	300
147	12:36:47	12.90	14
146	12:36:47	12.92	16
145	12:34:51	12.92	84
144	12:34:51	12.92	3
143	12:34:51	13.00	3
142	12:31:14	13.00	92
141	12:30:58	13.00	476
140	12:26:45	13.00	210
139	12:25:02	13.00	19
138	12:25:02	13.02	3
137	12:22:55	13.00	231
136	12:22:55	13.00	150
135	12:22:55	13.00	1
134	12:22:55	13.00	363
133	12:22:55	13.02	100
132	12:22:55	13.02	1
131	12:22:55	13.04	20
130	12:22:55	13.06	3
129	12:22:55	13.10	100
128	12:22:55	13.18	75
127	12:22:55	13.24	150
126	12:22:55	13.26	3
125	12:22:55	13.28	3
124	12:22:50	13.30	419
123	12:20:05	13.30	3
122	12:18:32	13.32	3
121	12:11:34	13.48	78
120	12:11:13	13.48	229
119	12:11:13	13.48	3
118	12:11:13	13.48	3
117	12:09:35	13.28	3
116	12:09:35	13.28	3
115	12:09:35	13.30	3
114	12:07:34	13.50	76
113	12:07:34	13.50	96
112	12:07:34	13.48	3
111	12:07:34	13.46	1
110	12:07:34	13.46	5
109	12:07:34	13.44	3
108	12:07:34	13.42	3
107	12:07:34	13.42	20
106	12:04:31	13.40	150
105	12:00:03	13.00	37
104	12:00:03	13.02	3
103	12:00:03	13.04	20
102	12:00:03	13.04	33
101	12:00:03	13.06	1
100	12:00:03	13.10	6
99	11:59:45	13.10	100
98	11:58:47	13.10	94
97	11:58:47	13.10	1
96	11:58:47	13.12	3
95	11:58:47	13.16	8
94	11:58:47	13.20	64
93	11:58:47	13.20	5
92	11:58:47	13.20	81
91	11:58:47	13.20	3
90	11:58:47	13.20	3
89	11:58:47	13.20	3
88	11:58:47	13.20	10
87	11:51:54	13.50	37
86	11:51:54	13.50	60
85	11:43:35	13.50	20
84	11:43:35	13.50	5
83	11:42:39	13.50	100
82	11:42:39	13.50	5
81	11:42:39	13.50	5
80	11:42:39	13.52	237
79	11:42:07	13.52	131
78	11:42:07	13.52	78
77	11:42:07	13.54	100
76	11:42:07	13.54	1
75	11:42:07	13.56	23
74	11:42:07	13.56	100
73	11:42:07	13.56	240
72	11:42:07	13.60	167
71	11:42:07	13.62	60
70	11:40:51	13.70	10
69	11:23:46	13.60	2
68	11:10:32	13.56	42
67	11:10:32	13.58	8
66	11:10:32	13.58	10
65	11:10:32	13.60	5
64	10:58:45	14.22	5
63	10:48:16	13.56	18
62	10:48:03	13.68	5
61	10:47:39	13.72	5
60	10:47:26	13.76	5
59	10:43:39	13.78	191
58	10:43:15	13.78	9
57	10:42:53	13.84	1
56	10:42:35	13.90	77
55	10:42:18	14.00	50
54	10:42:18	14.00	57
53	10:25:02	14.48	1
52	10:08:54	14.00	27
51	10:08:54	14.00	2
50	10:08:54	14.02	10
49	10:08:54	14.02	3
48	10:08:54	14.04	1
47	10:08:54	14.04	3
46	10:08:54	14.04	3
45	09:39:22	14.48	1
44	09:36:23	14.70	31
43	09:36:23	14.64	3
42	09:36:23	14.50	3
41	09:36:23	14.30	10
40	09:36:23	14.30	3
39	09:35:19	14.02	4
38	09:35:19	14.02	1
37	09:20:56	14.00	198
36	09:19:10	14.00	51
35	09:19:10	14.00	6
34	09:18:02	14.00	194
33	09:18:02	14.00	10
32	09:18:02	14.00	1
31	09:13:16	14.00	99
30	09:13:16	14.00	1
29	09:11:35	14.00	99
28	09:11:35	14.00	1
27	09:11:35	14.00	40
26	09:10:13	14.00	28
25	09:10:13	14.00	32
24	09:10:13	14.06	1
23	09:10:13	14.06	3
22	09:10:13	14.10	54
21	09:10:13	14.20	50
20	09:10:11	14.30	25
19	09:09:49	14.20	150
18	09:09:19	14.10	22
17	09:09:19	14.10	35
16	09:09:19	14.10	45
15	09:07:33	14.10	100
14	09:07:02	14.30	38
13	09:06:23	14.30	29
12	09:06:22	14.30	33
11	09:06:22	14.30	67
10	09:06:12	14.32	10
9	09:05:35	14.30	5
8	09:05:35	14.38	2
7	09:05:35	14.38	1
6	09:05:35	14.40	4
5	09:05:35	14.40	2
4	09:05:35	14.54	3
3	09:00:00	15.00	20389
2	09:00:00	15.00	350
1	09:00:00	15.00	102
0	09:00:00	15.00	98

Historia Transakcji spółki - OTS
Lp	Wolumen	Wartość	%
12.90	138	1,780.20	0.37 %
12.92	285	3,682.20	0.77 %
13.00	2156	28,028.00	5.87 %
13.02	401	5,221.02	1.09 %
13.04	76	991.04	0.21 %
13.06	7	91.42	0.02 %
13.08	3	39.24	0.01 %
13.10	600	7,860.00	1.64 %
13.12	9	118.08	0.02 %
13.14	26	341.64	0.07 %
13.16	311	4,092.76	0.86 %
13.18	78	1,028.04	0.22 %
13.20	270	3,564.00	0.75 %
13.22	6	79.32	0.02 %
13.24	162	2,144.88	0.45 %
13.26	3	39.78	0.01 %
13.28	9	119.52	0.03 %
13.30	985	13,100.50	2.74 %
13.32	452	6,020.64	1.26 %
13.34	422	5,629.48	1.18 %
13.36	100	1,336.00	0.28 %
13.38	50	669.00	0.14 %
13.40	350	4,690.00	0.98 %
13.42	26	348.92	0.07 %
13.44	3	40.32	0.01 %
13.46	6	80.76	0.02 %
13.48	815	10,986.20	2.30 %
13.50	904	12,204.00	2.55 %
13.52	446	6,029.92	1.26 %
13.54	101	1,367.54	0.29 %
13.56	423	5,735.88	1.20 %
13.58	21	285.18	0.06 %
13.60	174	2,366.40	0.50 %
13.62	65	885.30	0.19 %
13.64	7	95.48	0.02 %
13.68	5	68.40	0.01 %
13.70	249	3,411.30	0.71 %
13.72	5	68.60	0.01 %
13.74	134	1,841.16	0.39 %
13.76	5	68.80	0.01 %
13.78	200	2,756.00	0.58 %
13.84	1	13.84	0.00 %
13.90	77	1,070.30	0.22 %
14.00	896	12,544.00	2.63 %
14.02	18	252.36	0.05 %
14.04	7	98.28	0.02 %
14.06	4	56.24	0.01 %
14.10	256	3,609.60	0.76 %
14.20	200	2,840.00	0.59 %
14.22	5	71.10	0.01 %
14.30	210	3,003.00	0.63 %
14.32	10	143.20	0.03 %
14.38	3	43.14	0.01 %
14.40	6	86.40	0.02 %
14.48	2	28.96	0.01 %
14.50	3	43.50	0.01 %
14.54	3	43.62	0.01 %
14.64	3	43.92	0.01 %
14.70	31	455.70	0.10 %
15.00	20939	314,085.00	65.73 %
Razem:	33162	477839.08	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	127109.6	-0.29%	16:38
WIG20	3451.8	+0.31%	16:53
WIG20 Fut	3463.0	+0.38%	16:38
WIG20USD	964.7	+0.17%	16:38
mWIG40	8999.4	-1.58%	16:38
sWIG80	31451.4	-0.88%	16:38

Notowania Świat
S&P500	6909.6	-0.12%	16:52
Nasdaq	23070.1	-0.80%	16:52
Nikkei	54293.4	-0.78%	7:45
DAX	24664.9	-0.47%	16:37
Ropa WTI	63.4	+0.33%	16:53
Złoto	4945.9	-0.03%	16:53

Notowania Waluty
EUR/PLN	4.21657	-0.17%	16:53
CHF/PLN	4.59794	-0.22%	16:53
USD/PLN	3.57279	-0.03%	16:53
EUR/USD	1.18019	-0.14%	16:53
GBP/USD	1.36674	-0.21%	16:53
USD/JPY	156.615	+0.55%	16:53

Forum
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]

Wzrosty	Spadki	Staty
INC SA	2.52	11.01%
ADIUVO	0.68	9.68%
QNATECHNO	45.90	5.28%
MIRBUD	12.99	5.10%
GRODNO	14.00	4.87%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEXPOLSKA	4.96	-13.89%
ASSECOPOL	188.00	-13.68%
OTLOG	13.34	-11.19%
DATAWALK	159.92	-8.62%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		39 Spółek
Spada:		200 Spółek
Obrót:		2,168,042,660 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