Załóż konto | Przypomnij hasło

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
32816:59:3014.7228.566
32716:46:5514.7028.386
32616:46:5314.7228.206
32516:46:5314.7628.196
32416:40:4115.2828.186
32316:40:4114.7828.179
32216:40:2715.0227.976
32116:40:4115.2828.186
32016:40:4114.7828.179
31916:40:2715.0227.976
31816:40:0314.7827.879
31716:39:1514.9027.876
31616:39:1514.9027.876
31516:39:0115.2027.869
31416:38:1915.2027.749
31316:38:1915.2027.669
31216:38:1915.2427.579
31116:38:1915.2027.749
31016:38:1915.2027.669
30916:38:1915.2427.579
30816:37:3215.2227.549
30716:37:3215.2227.549
30616:36:0515.1227.379
30516:35:1214.7627.369
30416:35:1214.7627.369
30316:34:4114.8227.276
30216:34:4114.8227.276
30116:34:0314.9227.266
30016:10:2215.2827.169
29916:10:2215.2827.169
29815:39:4515.3027.168
29715:39:4515.2427.087
29615:39:4515.2426.887
29515:39:4515.1626.836
29415:39:3114.9426.835
29315:39:2514.9426.761
29215:39:2514.9426.751
29115:39:2514.9426.744
29015:39:4515.3027.168
28915:39:4515.2427.087
28815:39:4515.2426.887
28715:39:4515.1626.836
28615:39:3114.9426.835
28515:39:2514.9426.761
28415:39:2514.9426.751
28315:39:2514.9426.744
28215:25:3714.9426.735
28115:25:3714.9426.735
28015:25:3714.9426.735
27915:25:3714.9426.735
27815:22:3715.2426.734
27715:22:3715.2426.475
27615:22:3715.1826.465
27515:21:4115.1226.149
27415:21:4115.1226.042
27315:21:4115.1226.149
27215:21:4115.1226.042
27115:21:4115.1226.149
27015:21:4115.1226.042
26914:49:3815.1425.952
26814:49:3815.1425.952
26714:41:0915.2025.945
26614:41:0915.1625.935
26514:41:0914.9825.925
26414:41:0914.9825.915
26314:39:4814.9425.905
26214:39:4814.9425.905
26114:39:4814.9425.905
26014:36:4914.9225.855
25914:36:4914.9225.855
25814:36:4914.9225.855
25714:36:4914.9225.855
25614:30:1014.9225.552
25513:12:5714.9225.545
25413:12:5714.9225.545
25313:12:5714.9225.545
25213:12:5714.9225.545
25111:46:2914.9625.472
25011:46:2914.9425.449
24911:46:2914.9625.472
24811:46:2914.9425.449
24711:43:1314.9425.422
24611:43:1314.9225.403
24511:43:0114.9225.392
24411:43:1314.9425.422
24311:43:1314.9225.403
24211:43:0114.9225.392
24111:43:0114.9225.392
24010:59:1614.9425.292
23910:59:1614.9225.268
23810:59:1614.9225.248
23710:59:1614.9425.292
23610:59:1614.9225.268
23510:59:1614.9225.248
23410:43:2114.9225.243
23310:38:5914.6425.228
23210:38:5914.6425.228
23110:38:5914.6425.228
23010:08:0914.7025.188
22910:08:0914.7025.188
22809:55:4114.9825.088
22709:55:1114.8025.078
22609:35:3715.5024.878
22509:35:3515.5024.153
22409:35:3515.5022.528
22309:35:3515.4822.527
22209:35:3515.4022.277
22109:35:3515.3022.276
22009:35:3515.2022.275
21909:35:3515.1822.075
21809:35:3515.1822.048
21709:35:3515.1621.748
21609:35:3515.1021.668
21509:35:3715.5024.878
21409:35:3515.5024.153
21309:35:3515.5022.528
21209:35:3515.4822.527
21109:35:3515.4022.277
21009:35:3515.3022.276
20909:35:3515.2022.275
20809:35:3515.1822.075
20709:35:3515.1822.048
20609:35:3515.1621.748
20509:35:3515.1021.668
20409:34:3415.2020.768
20309:34:3015.2019.38
20209:34:3015.2019.12
20109:34:2515.2018.62
20009:34:2515.1018.619
19909:34:2515.1018.618
19809:34:2515.0018.518
19709:34:2515.0018.418
19609:34:2514.9018.417
19509:34:2514.8018.416
19409:34:2514.7018.415
19309:34:2514.6018.414
19209:34:2514.5818.413
19109:34:2514.2818.113
19009:34:2514.2818.063
18909:34:2514.2017.933
18809:34:3415.2020.768
18709:34:3015.2019.38
18609:34:3015.2019.12
18509:34:2515.2018.62
18409:34:2515.1018.619
18309:34:2515.1018.618
18209:34:2515.0018.518
18109:34:2515.0018.418
18009:34:2514.9018.417
17909:34:2514.8018.416
17809:34:2514.7018.415
17709:34:2514.6018.414
17609:34:2514.5818.413
17509:34:2514.2818.113
17409:34:2514.2818.063
17309:34:2514.2017.933
17209:33:4814.4017.618
17109:32:4014.0617.606
17009:32:4014.0817.596
16909:32:2614.2017.546
16809:32:2014.2017.466
16709:32:2014.2215.841
16609:32:2014.2215.541
16509:32:2014.2415.514
16409:32:2014.2615.414
16309:32:1814.5015.314
16209:32:4014.0617.606
16109:32:4014.0817.596
16009:32:2614.2017.546
15909:32:2014.2017.466
15809:32:2014.2215.841
15709:32:2014.2215.541
15609:32:2014.2415.514
15509:32:2014.2615.414
15409:32:1814.5015.314
15309:31:3314.3015.214
15209:31:3314.3015.214
15109:30:5414.2014.914
15009:30:5414.2013.913
14909:30:5414.2013.613
14809:30:5414.2013.363
14709:30:5414.2013.063
14609:30:5414.2012.663
14509:30:5414.2012.163
14409:30:5414.2014.914
14309:30:5414.2013.913
14209:30:5414.2013.613
14109:30:5414.2013.363
14009:30:5414.2013.063
13909:30:5414.2012.663
13809:30:5414.2012.163
13709:29:5414.1011.763
13609:29:5414.1210.986
13509:29:5414.2010.98
13409:29:5414.2210.97
13309:29:5414.2210.96
13209:29:5414.2810.95
13109:29:5414.2810.94
13009:29:5414.5810.93
12909:29:5414.5810.83
12809:29:5414.6010.744
12709:29:5414.6210.544
12609:29:5414.6210.534
12509:29:5414.6210.524
12409:29:5414.6210.514
12309:29:5414.6210.504
12209:29:5414.6610.494
12109:29:5414.7210.394
12009:29:5414.749.994
11909:29:5414.1011.763
11809:29:5414.1210.986
11709:29:5414.2010.98
11609:29:5414.2210.97
11509:29:5414.2210.96
11409:29:5414.2810.95
11309:29:5414.2810.94
11209:29:5414.5810.93
11109:29:5414.5810.83
11009:29:5414.6010.744
10909:29:5414.6210.544
10809:29:5414.6210.534
10709:29:5414.6210.524
10609:29:5414.6210.514
10509:29:5414.6210.504
10409:29:5414.6610.494
10309:29:5414.7210.394
10209:29:5414.749.994
10109:28:3315.009.914
10009:28:3315.009.864
9909:28:3315.009.914
9809:28:3315.009.864
9709:25:1715.907.864
9609:25:1715.907.864
9509:21:4915.907.844
9409:21:4915.906.498
9309:21:4915.826.497
9209:21:4915.806.487
9109:21:4915.806.482
9009:21:4915.786.481
8909:21:4915.706.461
8809:21:4915.686.46
8709:21:4915.666.45
8609:21:4915.606.445
8509:21:4915.586.444
8409:21:4915.566.424
8309:21:4915.506.419
8209:21:4915.506.409
8109:21:4915.406.408
8009:21:4915.406.403
7909:21:4915.386.402
7809:21:4915.366.382
7709:21:4915.346.377
7609:21:4915.306.069
7509:21:4915.305.069
7409:21:4915.285.068
7309:21:4915.285.063
7209:21:4915.244.928
7109:21:4915.204.828
7009:21:4915.907.844
6909:21:4915.906.498
6809:21:4915.826.497
6709:21:4915.806.487
6609:21:4915.806.482
6509:21:4915.786.481
6409:21:4915.706.461
6309:21:4915.686.46
6209:21:4915.666.45
6109:21:4915.606.445
6009:21:4915.586.444
5909:21:4915.566.424
5809:21:4915.506.419
5709:21:4915.506.409
5609:21:4915.406.408
5509:21:4915.406.403
5409:21:4915.386.402
5309:21:4915.366.382
5209:21:4915.346.377
5109:21:4915.306.069
5009:21:4915.305.069
4909:21:4915.285.068
4809:21:4915.285.063
4709:21:4915.244.928
4609:21:4915.204.828
4509:20:5515.204.699
4409:20:5515.203.401
4309:20:5515.202.801
4209:20:4015.202.695
4109:20:4015.202.201
4009:20:4015.182.2
3909:20:4015.162.18
3809:20:4015.102.175
3709:20:4015.042.174
3609:20:4015.022.169
3509:20:4015.002.164
3409:20:4015.001.964
3309:20:4014.981.963
3209:20:4014.981.853
3109:20:4014.921.833
3009:20:4014.901.828
2909:20:4014.861.827
2809:20:4014.801.822
2709:20:4015.202.695
2609:20:4015.202.201
2509:20:4015.182.2
2409:20:4015.162.18
2309:20:4015.102.175
2209:20:4015.042.174
2109:20:4015.022.169
2009:20:4015.002.164
1909:20:4015.001.964
1809:20:4014.981.963
1709:20:4014.981.853
1609:20:4014.921.833
1509:20:4014.901.828
1409:20:4014.861.827
1309:20:4014.801.822
1209:19:5614.801.725
1109:19:5614.801.622
1009:19:5614.781.621
909:19:5614.781.616
809:19:5614.761.596
709:19:5614.701.371
609:19:5614.701.171
509:19:5614.601.12
409:15:2314.580.379
309:09:5314.580.25
209:09:5314.580.014
109:09:5314.580.014
009:09:5314.580.004
Historia Transakcji spółki - OTS
Lp Wolumen Wartość %
14.0635.212495.080.64 %
14.0835.192495.500.64 %
14.1023.526331.720.43 %
14.1221.972310.240.40 %
14.20315.2344,476.325.81 %
14.22106.6241,516.191.97 %
14.2431.028441.840.57 %
14.2630.828439.610.57 %
14.28116.1321,658.362.15 %
14.3030.428435.120.56 %
14.4017.618253.700.33 %
14.5030.628444.110.58 %
14.5881.0071,181.081.53 %
14.6059.436867.771.13 %
14.62105.241,538.612.00 %
14.6475.6841,108.011.44 %
14.6620.988307.680.40 %
14.70118.1341,736.572.25 %
14.7277.561,141.681.48 %
14.7419.988294.620.38 %
14.7684.531,247.661.62 %
14.7887.4741,292.871.68 %
14.8068.9011,019.731.32 %
14.8254.552808.461.05 %
14.863.65454.300.07 %
14.9096.2421,434.011.86 %
14.92515.3417,688.899.97 %
14.94551.1638,234.3810.68 %
14.9650.944762.120.99 %
14.9884.561,266.711.64 %
15.00121.6841,825.262.37 %
15.0260.29905.561.17 %
15.044.34865.390.08 %
15.10122.161,844.622.39 %
15.12183.9522,781.353.61 %
15.1451.904785.831.02 %
15.16127.4631,932.342.51 %
15.18119.1111,808.102.35 %
15.20395.3256,008.947.79 %
15.2255.098838.591.09 %
15.24226.1713,446.854.47 %
15.28130.9722,001.252.60 %
15.30121.1641,853.812.40 %
15.3412.754195.650.25 %
15.3612.764196.060.25 %
15.3812.804196.930.26 %
15.4070.1761,080.711.40 %
15.4845.054697.440.90 %
15.50168.7742,616.003.39 %
15.5612.848199.910.26 %
15.5812.888200.800.26 %
15.6012.89201.080.26 %
15.6612.9202.010.26 %
15.6812.92202.590.26 %
15.7012.922202.880.26 %
15.7812.962204.540.27 %
15.8025.938409.820.53 %
15.8212.994205.570.27 %
15.9044.412706.150.92 %
Razem:5165.46277098.9559100 %
GPWŚwiatWaluty
 Notowania GPW
WIG159012.3+1.58%10-06
WIG204222.4+1.61%10-06
WIG20 Fut4256.0+2.04%10-06
WIG20USD1088.1+2.34%10-06
mWIG4010713.5+1.82%10-06
sWIG8030896.6+0.24%10-06
 Notowania Świat
US Blue Chip51484.5-0.13%4:34
S&P500 Fut7875.2-0.07%4:24
Nikkei70119.1-0.80%4:19
DAX25449.2+0.77%10-06
Ropa WTI90.3+0.37%4:34
Złoto4147.6-0.39%4:34
 Notowania Waluty
EUR/PLN4.37300+0.03%4:34
CHF/PLN4.67092+0.05%4:34
USD/PLN3.89158+0.25%4:34
EUR/USD1.12371-0.21%4:34
GBP/USD1.32528-0.13%4:34
USD/JPY158.448+0.20%4:34
Forum
» CRQUANTUM [0]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
Wzrosty Spadki Staty
YANOSIK 17.00 99.99%
HYDROTOR 8.90 99.99%
POINTGROUP 1.93 78.53%
MUZA 9.00 55.87%
PROCHEM 21.40 46.95%
Więcej ...
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
Dane giełdowe dostarcza Notoria S.A. www.notoria.pl