Transakcje spółki PKPCARGO Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PKPCARGO (PKP)

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 - PKP
Lp	Czas	Kurs	Wolumen
368	09:27:01	15.89	2
367	09:26:58	15.90	31
366	09:26:36	15.88	2
365	09:26:28	15.80	250
364	09:26:28	15.80	1150
363	09:26:28	15.81	5
362	09:26:07	15.85	2
361	09:26:03	15.89	2
360	09:25:59	15.89	2
359	09:25:54	15.89	3
358	09:25:51	15.89	4
357	09:25:48	15.85	8
356	09:25:48	15.85	127
355	09:25:45	15.85	5
354	09:25:38	15.85	5
353	09:25:35	15.85	10
352	09:25:22	15.79	800
351	09:25:22	15.79	100
350	09:24:54	15.76	10
349	09:24:36	15.75	166
348	09:24:36	15.75	2
347	09:24:36	15.74	1
346	09:23:37	15.74	1
345	09:23:29	15.70	75
344	09:23:04	15.75	1
343	09:22:59	15.69	1
342	09:22:59	15.70	2
341	09:22:59	15.70	200
340	09:22:59	15.70	63
339	09:22:59	15.70	100
338	09:22:59	15.70	124
337	09:22:59	15.70	1
336	09:21:57	15.77	30
335	09:21:34	15.72	150
334	09:21:30	15.72	100
333	09:21:20	15.77	100
332	09:20:56	15.77	5
331	09:20:30	15.77	600
330	09:20:30	15.77	400
329	09:20:19	15.77	1
328	09:20:19	15.77	63
327	09:19:33	15.79	1
326	09:19:29	15.78	212
325	09:19:29	15.78	26
324	09:19:29	15.78	2
323	09:19:29	15.77	10
322	09:19:29	15.76	2
321	09:19:29	15.75	50
320	09:19:18	15.75	50
319	09:18:23	15.76	100
318	09:18:14	15.66	6
317	09:17:41	15.76	50
316	09:17:28	15.76	100
315	09:17:28	15.62	353
314	09:17:28	15.63	100
313	09:17:28	15.65	40
312	09:17:28	15.68	2
311	09:17:28	15.68	5
310	09:16:57	15.77	147
309	09:16:29	15.79	5
308	09:16:24	15.79	362
307	09:16:24	15.79	138
306	09:16:11	15.79	100
305	09:16:09	15.81	10
304	09:16:03	15.64	1
303	09:16:03	15.71	2
302	09:16:03	15.71	220
301	09:16:03	15.74	15
300	09:16:03	15.74	85
299	09:15:56	15.75	5
298	09:15:56	15.75	684
297	09:15:56	15.75	16
296	09:15:49	15.81	2
295	09:15:39	15.81	100
294	09:15:31	15.81	4
293	09:15:26	15.81	2
292	09:15:23	15.81	2
291	09:15:17	15.84	5
290	09:14:59	15.85	32
289	09:14:59	15.85	68
288	09:14:53	15.85	3
287	09:14:51	15.85	100
286	09:14:50	15.75	150
285	09:14:41	15.85	57
284	09:14:18	15.85	3
283	09:14:10	15.85	4
282	09:14:02	15.85	1
281	09:14:02	15.85	1
280	09:13:59	15.85	1
279	09:13:38	15.90	999
278	09:13:38	15.89	500
277	09:13:38	15.88	150
276	09:13:38	15.86	112
275	09:13:38	15.86	239
274	09:13:01	15.81	115
273	09:12:32	15.81	10
272	09:12:29	15.81	200
271	09:12:25	15.77	3111
270	09:12:16	15.87	1
269	09:12:16	15.87	31
268	09:12:15	15.77	118
267	09:12:15	15.78	122
266	09:12:15	15.80	235
265	09:12:15	15.78	1804
264	09:12:15	15.77	246
263	09:12:15	15.77	140
262	09:12:02	15.77	100
261	09:11:31	15.75	685
260	09:11:31	15.70	15
259	09:11:31	15.70	6000
258	09:11:27	15.65	35
257	09:11:27	15.64	240
256	09:11:26	15.58	1
255	09:11:26	15.58	22
254	09:11:26	15.58	1
253	09:11:26	15.59	1
252	09:11:05	15.65	10
251	09:10:58	15.60	99
250	09:10:58	15.60	99
249	09:10:17	15.65	5
248	09:10:04	15.65	50
247	09:09:54	15.64	110
246	09:09:40	15.68	100
245	09:09:40	15.54	618
244	09:09:40	15.54	50
243	09:09:40	15.56	224
242	09:09:40	15.56	100
241	09:09:40	15.57	108
240	09:09:33	15.67	20
239	09:09:30	15.58	54
238	09:09:30	15.60	52
237	09:09:30	15.60	200
236	09:09:30	15.60	1
235	09:09:30	15.60	100
234	09:09:30	15.60	50
233	09:09:30	15.61	110
232	09:08:56	15.62	69
231	09:08:56	15.63	94
230	09:08:56	15.63	100
229	09:08:56	15.63	406
228	09:08:56	15.63	1816
227	09:08:56	15.64	63
226	09:08:56	15.64	121
225	09:08:03	15.77	362
224	09:08:03	15.77	138
223	09:07:31	15.77	102
222	09:07:31	15.71	445
221	09:07:31	15.68	200
220	09:07:31	15.68	38
219	09:07:22	15.70	500
218	09:07:18	15.77	52
217	09:07:18	15.77	52
216	09:07:18	15.77	287
215	09:07:18	15.77	240
214	09:07:15	15.72	50
213	09:06:51	15.72	800
212	09:06:51	15.78	104
211	09:06:51	15.73	130
210	09:06:51	15.72	210
209	09:06:32	15.72	30
208	09:06:32	15.67	240
207	09:06:32	15.67	100
206	09:06:27	15.67	50
205	09:06:21	15.64	295
204	09:06:21	15.64	187
203	09:06:21	15.64	1
202	09:06:21	15.64	12
201	09:06:17	15.72	31
200	09:06:01	15.70	300
199	09:05:54	15.69	60
198	09:05:50	15.72	10
197	09:05:42	15.70	97
196	09:05:31	15.65	270
195	09:05:31	15.65	500
194	09:05:31	15.72	1
193	09:05:27	15.69	500
192	09:05:27	15.69	500
191	09:05:22	15.72	20
190	09:05:09	15.72	150
189	09:05:04	15.68	300
188	09:04:56	15.56	4
187	09:04:45	15.72	9
186	09:04:39	15.73	550
185	09:04:39	15.72	109
184	09:04:39	15.70	100
183	09:04:39	15.69	241
182	09:04:18	15.73	180
181	09:04:18	15.73	120
180	09:04:12	15.73	2
179	09:04:09	15.68	42
178	09:04:09	15.68	8
177	09:04:05	15.66	300
176	09:03:52	15.50	50
175	09:03:46	15.50	521
174	09:03:46	15.50	79
173	09:03:46	15.50	21
172	09:03:45	15.50	800
171	09:03:45	15.50	700
170	09:03:45	15.50	229
169	09:03:44	15.50	50
168	09:03:25	15.50	1
167	09:03:25	15.50	92
166	09:03:24	15.50	800
165	09:03:24	15.50	399
164	09:03:19	15.50	429
163	09:03:19	15.50	171
162	09:03:14	15.50	110
161	09:03:13	15.50	50
160	09:03:09	15.50	169
159	09:03:09	15.50	31
158	09:03:08	15.50	769
157	09:03:08	15.50	453
156	09:02:58	15.48	119
155	09:02:58	15.49	285
154	09:02:58	15.49	13
153	09:02:58	15.50	347
152	09:02:58	15.50	65
151	09:02:58	15.50	800
150	09:02:58	15.50	1269
149	09:02:58	15.50	790
148	09:02:58	15.50	100
147	09:02:57	15.50	40
146	09:02:57	15.50	100
145	09:02:56	15.50	229
144	09:02:55	15.50	100
143	09:02:51	15.50	321
142	09:02:51	15.50	20
141	09:02:48	15.50	20
140	09:02:46	15.50	20
139	09:02:46	15.50	229
138	09:02:43	15.50	100
137	09:02:43	15.49	57
136	09:02:43	15.49	200
135	09:02:42	15.50	229
134	09:02:42	15.50	100
133	09:02:36	15.50	229
132	09:02:36	15.50	187
131	09:02:19	15.50	100
130	09:01:57	15.49	58
129	09:01:57	15.49	61
128	09:01:56	15.45	200
127	09:01:47	15.46	1000
126	09:01:47	15.46	273
125	09:01:47	15.46	200
124	09:01:47	15.46	17
123	09:01:43	15.50	636
122	09:01:43	15.50	49
121	09:01:36	15.50	200
120	09:01:23	15.46	3
119	09:01:22	15.41	282
118	09:01:22	15.41	18
117	09:01:19	15.45	39
116	09:01:19	15.45	10
115	09:01:18	15.43	1
114	09:00:46	15.46	10
113	09:00:41	15.49	10
112	09:00:33	15.49	100
111	09:00:31	15.30	800
110	09:00:31	15.30	2209
109	09:00:31	15.32	1000
108	09:00:31	15.34	1000
107	09:00:31	15.36	200
106	09:00:31	15.40	147
105	09:00:31	15.40	1213
104	09:00:31	15.41	231
103	09:00:29	15.40	80
102	09:00:29	15.41	231
101	09:00:29	15.41	3
100	09:00:29	15.41	1
99	09:00:29	15.50	10
98	09:00:25	15.50	10
97	09:00:19	15.50	52
96	09:00:17	15.50	462
95	09:00:17	15.50	17
94	09:00:17	15.46	83
93	09:00:17	15.46	100
92	09:00:17	15.46	100
91	09:00:17	15.46	100
90	09:00:17	15.43	350
89	09:00:17	15.43	495
88	09:00:17	15.46	5
87	09:00:17	15.48	1000
86	09:00:17	15.50	130
85	09:00:17	15.50	500
84	09:00:17	15.50	80
83	09:00:17	15.51	160
82	09:00:17	15.51	41
81	09:00:17	15.52	999
80	09:00:17	15.52	100
79	09:00:12	15.54	381
78	09:00:12	15.60	50
77	09:00:12	15.60	130
76	09:00:12	15.60	75
75	09:00:12	15.61	114
74	09:00:06	15.60	640
73	09:00:06	15.60	204
72	09:00:06	15.61	2
71	09:00:06	15.70	94
70	09:00:04	15.71	330
69	09:00:04	15.71	1000
68	09:00:04	15.71	1111
67	09:00:04	15.72	3333
66	09:00:04	15.80	200
65	09:00:04	15.82	26
64	09:00:02	15.86	309
63	09:00:02	15.86	40
62	09:00:02	15.86	60
61	09:00:00	15.89	18
60	09:00:00	15.89	17
59	09:00:00	15.90	30
58	09:00:00	15.93	103
57	09:00:00	15.93	307
56	09:00:00	15.93	30
55	09:00:00	15.93	1
54	09:00:00	15.93	50
53	09:00:00	15.93	21
52	09:00:00	15.93	51
51	09:00:00	15.94	1
50	09:00:00	15.97	563
49	09:00:00	15.98	50
48	09:00:00	15.98	118
47	09:00:00	15.98	100
46	09:00:00	15.98	150
45	09:00:00	15.98	563
44	09:00:00	15.98	199
43	09:00:00	15.98	801
42	09:00:00	15.98	2000
41	09:00:00	15.98	1
40	09:00:00	15.98	126
39	09:00:00	15.98	200
38	09:00:00	15.98	106
37	09:00:00	15.98	80
36	09:00:00	15.98	1456
35	09:00:00	15.98	544
34	09:00:00	15.98	1
33	09:00:00	15.98	655
32	09:00:00	15.98	650
31	09:00:00	15.98	2195
30	09:00:00	15.98	10
29	09:00:00	15.98	110
28	09:00:00	15.98	1716
27	09:00:00	15.98	120
26	09:00:00	15.98	1018
25	09:00:00	15.98	1
24	09:00:00	15.98	481
23	09:00:00	15.98	260
22	09:00:00	15.98	224
21	09:00:00	15.98	35
20	09:00:00	15.98	1
19	09:00:00	15.98	100
18	09:00:00	15.98	1
17	09:00:00	15.98	120
16	09:00:00	15.98	240
15	09:00:00	15.98	260
14	09:00:00	15.98	411
13	09:00:00	15.98	329
12	09:00:00	15.98	346
11	09:00:00	15.98	305
10	09:00:00	15.98	400
9	09:00:00	15.98	100
8	09:00:00	15.98	6
7	09:00:00	15.98	35
6	09:00:00	15.98	72
5	09:00:00	15.98	25
4	09:00:00	15.98	3
3	09:00:00	15.98	10
2	09:00:00	15.98	2
1	09:00:00	15.98	48
0	09:00:00	15.98	10

Historia Transakcji spółki - PKP
Lp	Wolumen	Wartość	%
15.30	3009	46,037.70	3.25 %
15.32	1000	15,320.00	1.08 %
15.34	1000	15,340.00	1.08 %
15.36	200	3,072.00	0.22 %
15.40	1440	22,176.00	1.56 %
15.41	766	11,804.06	0.83 %
15.43	846	13,053.78	0.92 %
15.45	249	3,847.05	0.27 %
15.46	1891	29,234.86	2.06 %
15.48	1119	17,322.12	1.22 %
15.49	784	12,144.16	0.86 %
15.50	13465	208,707.50	14.72 %
15.51	201	3,117.51	0.22 %
15.52	1099	17,056.48	1.20 %
15.54	1049	16,301.46	1.15 %
15.56	328	5,103.68	0.36 %
15.57	108	1,681.56	0.12 %
15.58	78	1,215.24	0.09 %
15.59	1	15.59	0.00 %
15.60	1700	26,520.00	1.87 %
15.61	226	3,527.86	0.25 %
15.62	422	6,591.64	0.46 %
15.63	2516	39,325.08	2.77 %
15.64	1030	16,109.20	1.14 %
15.65	910	14,241.50	1.00 %
15.66	306	4,791.96	0.34 %
15.67	410	6,424.70	0.45 %
15.68	695	10,897.60	0.77 %
15.69	1302	20,428.38	1.44 %
15.70	7671	120,434.70	8.49 %
15.71	3108	48,826.68	3.44 %
15.72	5003	78,647.16	5.55 %
15.73	982	15,446.86	1.09 %
15.74	102	1,605.48	0.11 %
15.75	1809	28,491.75	2.01 %
15.76	262	4,129.12	0.29 %
15.77	6304	99,414.08	7.01 %
15.78	2270	35,820.60	2.53 %
15.79	1506	23,779.74	1.68 %
15.80	1835	28,993.00	2.04 %
15.81	450	7,114.50	0.50 %
15.82	26	411.32	0.03 %
15.84	5	79.20	0.01 %
15.85	427	6,767.95	0.48 %
15.86	760	12,053.60	0.85 %
15.87	32	507.84	0.04 %
15.88	152	2,413.76	0.17 %
15.89	548	8,707.72	0.61 %
15.90	1060	16,854.00	1.19 %
15.93	563	8,968.59	0.63 %
15.94	1	15.94	0.00 %
15.97	563	8,991.11	0.63 %
15.98	16794	268,368.12	18.92 %
Razem:	90383	1418251.49	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	101150.3	+0.65%	9:26
WIG20	2830.0	+0.88%	9:41
WIG20 Fut	2810.0	+0.64%	9:26
WIG20USD	754.6	+0.91%	9:26
mWIG40	7656.5	+0.61%	9:26
sWIG80	27633.7	+0.16%	9:26

Notowania Świat
Dow	40227.6	+0.28%	04-28
SP500 Fut	5569.5	+0.30%	9:31
Nikkei	35840.0	+0.38%	04-28
DAX	22381.4	+0.49%	9:26
Ropa WTI	61.1	-1.45%	9:40
Złoto	3318.1	-0.77%	9:41

Notowania Waluty
EUR/PLN	4.26842	-0.03%	9:41
CHF/PLN	4.55048	-0.16%	9:41
USD/PLN	3.74400	+0.15%	9:41
EUR/USD	1.14007	-0.18%	9:41
GBP/USD	1.34068	-0.23%	9:41
USD/JPY	142.516	+0.31%	9:41

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
FEERUM	12.05	17.56%
HARPER	4.99	11.63%
BEDZIN	50.50	11.23%
ALTUSTFI	2.50	7.76%
TALEX	22.60	7.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
JRHOLDING	5.40	-8.16%
SOPHARMA	12.00	-7.69%
EUCO	3.10	-6.91%
INTERSPPL	0.33	-6.61%
Więcej ...
Rośnie:		162 Spółek
Bez zmian:		113 Spółek
Spada:		83 Spółek
Obrót:		116,953,784 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