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 - SNX
Lp Czas Kurs Wolumen
61317:04:227.74942
61217:02:107.74150
61117:01:557.74300
61017:01:107.741000
60917:00:107.742
60817:00:107.74130
60717:00:007.74466
60616:49:057.793
60516:48:567.742
60416:48:467.742
60316:48:307.7450
60216:48:307.7423
60116:46:197.74400
60016:45:597.74177
59916:45:357.74250
59816:45:357.7550
59716:44:287.805
59616:43:137.80326
59516:42:557.80174
59416:42:557.8123
59316:42:557.81294
59216:42:557.827
59116:42:557.862
59016:42:117.902
58916:39:237.973000
58816:38:237.971122
58716:38:237.9764
58616:38:237.96300
58516:38:237.96514
58416:35:217.97136
58316:35:217.9716
58216:35:217.95248
58116:35:217.8850
58016:33:337.8250
57916:33:337.8270
57816:33:337.822373
57716:33:337.8350
57616:33:337.83300
57516:33:337.8450
57416:33:337.84250
57316:33:337.85250
57216:33:337.85120
57116:33:337.853
57016:33:337.85900
56916:33:337.86200
56816:33:337.86132
56716:33:337.902
56616:33:337.90370
56516:32:027.952
56416:29:297.9550
56316:25:437.90130
56216:24:157.86268
56116:24:157.8716
56016:24:157.8840
55916:24:157.88100
55816:23:167.89514
55716:23:107.8850
55616:23:097.89514
55516:23:097.90500
55416:23:097.92200
55316:23:097.92300
55216:23:097.92500
55116:23:097.9350
55016:23:097.93211
54916:23:097.9825
54816:23:097.9850
54716:23:097.99150
54616:23:098.0070
54516:23:098.00737
54416:23:098.02313
54316:23:098.023
54216:23:098.023000
54116:23:098.0350
54016:23:098.0548
53916:23:098.05500
53816:23:098.072
53716:23:098.0811
53616:22:518.10191
53516:22:358.1050
53416:22:358.10259
53316:21:378.082
53216:18:228.1010
53116:18:228.10135
53016:18:228.1352
52916:17:398.1325
52816:17:398.1323
52716:17:358.10115
52616:15:378.10459
52516:15:378.103000
52416:15:378.10464
52316:15:078.10190
52216:15:078.1150
52116:12:098.1419
52016:11:268.14100
51916:10:318.14120
51816:09:408.15200
51716:09:408.1557
51616:09:408.15100
51516:05:278.228
51416:05:278.2122
51316:02:278.24392
51216:01:568.24200
51116:01:568.24297
51016:00:368.24165
50916:00:368.2335
50815:59:318.2438
50715:58:108.2810
50615:58:108.272
50515:56:108.2736
50415:56:108.2150
50315:56:108.15214
50215:55:538.141
50115:54:138.152
50015:54:138.1548
49915:54:138.151636
49815:54:138.1650
49715:54:138.1650
49615:53:448.284
49515:53:448.2821
49415:51:138.29148
49315:51:138.2829
49215:51:118.15105
49115:51:118.1650
49015:51:118.285
48915:50:178.2835
48815:50:058.2975
48715:50:058.2825
48615:49:568.2020
48515:49:568.2450
48415:49:518.2981
48315:49:518.2950
48215:49:518.29129
48115:49:518.2840
48015:49:448.2040
47915:49:348.15259
47815:49:348.15215
47715:49:348.2939
47615:49:348.28200
47515:49:348.2150
47415:49:348.1611
47315:49:238.151785
47215:49:238.15100
47115:49:238.15115
47015:48:538.1645
46915:48:538.1525
46815:48:538.155
46715:48:538.1644
46615:48:538.1650
46515:48:298.25251
46415:48:298.2449
46315:48:168.25200
46215:48:168.25530
46115:48:168.2645
46015:48:108.251000
45915:48:108.2650
45815:48:068.281000
45715:46:288.28360
45615:45:528.275
45515:45:358.29140
45415:45:268.2961
45315:44:358.29200
45215:44:218.2924
45115:44:218.29560
45015:44:218.2916
44915:44:158.2999
44815:44:158.2933
44715:44:158.29168
44615:43:258.29231
44515:43:258.2943
44415:43:048.26900
44315:42:378.25200
44215:41:538.25500
44115:41:328.26120
44015:41:328.26168
43915:41:068.26600
43815:41:028.26240
43715:41:008.26500
43615:40:578.25770
43515:40:548.26168
43415:40:068.2648
43315:40:068.26100
43215:40:068.26293
43115:39:388.31201
43015:39:318.2650
42915:38:588.26457
42815:38:588.2643
42715:38:088.26100
42615:38:018.26200
42515:38:018.2650
42415:37:458.275
42315:37:308.262
42215:37:228.292
42115:37:208.242
42015:37:048.292
41915:37:028.29222
41815:37:028.2950
41715:37:028.29228
41615:37:028.282
41515:36:528.285
41415:36:528.2814
41315:36:118.2831
41215:36:118.28169
41115:36:118.265
41015:35:578.2645
40915:35:468.256
40815:35:398.25583
40715:35:398.24200
40615:35:038.252
40515:34:358.1540
40415:34:148.2584
40315:34:138.2551
40215:34:138.255
40115:33:358.28161
40015:33:358.2830
39915:33:358.272
39815:33:358.25184
39715:33:358.20123
39615:33:248.155
39515:31:498.2526
39415:31:498.25210
39315:31:498.20150
39215:31:498.2034
39115:31:418.145
39015:31:398.145
38915:31:388.2048
38815:31:388.19180
38715:31:388.192
38615:31:388.19100
38515:31:388.1559
38415:31:328.152
38315:31:288.1539
38215:31:288.1510
38115:31:288.15120
38015:31:288.1538
37915:31:288.155
37815:31:288.152
37715:31:288.15100
37615:31:288.1520
37515:31:288.15135
37415:31:288.15132
37315:31:288.15257
37215:31:288.15201
37115:31:288.1542
37015:31:288.15300
36915:31:288.1540
36815:31:288.1550
36715:31:288.1578
36615:31:288.1550
36515:31:288.152
36415:31:288.155
36315:31:288.155
36215:31:288.155
36115:31:288.155
36015:18:137.995
35915:18:017.99667
35815:18:017.985
35715:17:587.885
35615:17:567.99341
35515:17:567.9967
35415:17:567.99200
35315:17:567.99500
35215:17:567.99300
35115:17:567.98657
35015:17:567.9715
34915:17:547.98323
34815:17:547.97172
34715:17:547.975
34615:17:357.865
34515:17:337.865
34415:17:307.865
34315:17:277.865
34215:17:207.95471
34115:17:207.87191
34015:17:207.95471
33915:17:207.95428
33815:17:207.952
33715:17:207.95100
33615:17:207.94100
33515:17:207.94100
33415:17:207.901799
33315:17:207.90750
33215:17:207.90451
33115:17:207.9010
33015:17:207.90200
32915:17:207.89589
32815:17:207.8911
32715:17:207.88181
32615:17:207.87300
32515:17:207.8564
32415:17:207.85100
32315:17:207.82200
32215:17:207.80200
32115:17:207.80100
32015:17:207.80200
31915:17:207.78200
31815:17:207.77200
31715:17:207.7780
31615:17:167.75252
31515:17:167.75640
31415:17:157.75845
31315:17:157.74695
31215:17:127.70100
31115:17:127.703707
31015:15:417.701788
30915:15:417.70101
30815:15:417.68400
30715:15:417.68500
30615:15:417.6898
30515:15:417.67200
30415:15:417.6713
30315:10:027.6849
30215:10:027.6737
30115:09:207.681156
30015:09:207.6738
29915:09:207.67171
29815:08:427.6729
29715:08:427.67146
29615:08:427.6777
29515:08:427.66136
29415:08:427.6612
29315:05:397.60382
29215:05:397.6138
29115:03:127.60186
29015:03:127.6150
28915:03:127.6114
28814:53:347.619
28714:50:117.67123
28614:50:117.6747
28514:50:117.66140
28414:50:117.65190
28314:36:407.6150
28214:36:407.6150
28114:36:407.6139
28014:35:417.65443
27914:33:307.6640
27814:29:227.6610
27714:26:447.6580
27614:25:567.68220
27514:25:567.6710
27414:25:537.6810
27314:25:537.6740
27214:25:537.67180
27114:25:467.6550
27014:25:467.6560
26914:25:467.65500
26814:25:407.6720
26714:24:547.6514
26614:23:157.655
26514:22:267.6881
26414:22:267.6719
26314:22:187.681
26214:22:187.6731
26114:22:127.6570
26014:21:447.6541
25914:21:347.6111
25814:21:347.61589
25714:21:347.6150
25614:18:577.65548
25514:18:577.6441
25414:18:457.644
25314:18:427.65222
25214:18:427.6550
25114:18:427.64170
25014:18:427.641000
24914:18:427.6336
24814:18:427.6350
24714:18:427.632
24614:18:427.6250
24514:12:057.615
24414:11:517.60200
24314:11:517.6013
24214:11:067.6010
24114:03:427.60147
24014:03:427.60200
23914:03:427.60329
23814:03:427.5924
23713:56:117.56480
23613:56:117.5720
23513:55:347.575
23413:54:207.5925
23313:52:297.6071
23213:52:297.60200
23113:52:297.6082
23013:52:297.59649
22913:52:297.5950
22813:52:267.57319
22713:52:267.57200
22613:52:267.565
22513:51:517.565
22413:48:477.545
22313:45:547.55133
22213:40:507.5567
22113:40:507.55433
22013:34:097.55900
21913:20:497.54200
21813:04:497.5517
21713:04:497.5583
21613:00:247.552
21512:49:357.55115
21412:42:007.56280
21312:41:557.55419
21212:40:347.5581
21112:40:347.54419
21012:40:327.5496
20912:40:257.5420
20812:40:007.54265
20712:38:027.5349
20612:38:027.53300
20512:38:027.53200
20412:38:027.53319
20312:29:167.535
20212:28:237.535
20112:23:007.4951
20012:23:007.5049
19912:22:287.4984
19812:17:577.4970
19712:11:437.49200
19612:04:267.48110
19511:59:157.4849
19411:59:157.4832
19311:58:257.485
19211:43:407.4649
19111:43:407.4637
19011:43:407.4614
18911:36:067.4930
18811:36:067.49116
18711:35:427.532
18611:35:187.53169
18511:35:187.5321
18411:35:187.5230
18311:35:117.53179
18211:35:117.5369
18111:35:117.521
18011:35:117.5251
17911:34:467.515
17811:34:327.50575
17711:32:047.4934
17611:32:047.4950
17511:20:437.49340
17411:20:437.491400
17311:20:217.495
17211:19:497.5045
17111:19:497.5040
17011:18:337.499
16911:18:337.49240
16811:16:467.49474
16711:16:467.48390
16611:16:467.47100
16511:16:467.4736
16411:14:587.464
16311:11:547.422222
16211:11:547.4328
16111:11:387.42263
16011:11:387.424
15911:11:387.43100
15811:11:387.4420
15711:11:387.44200
15611:11:387.44400
15511:11:387.458
15411:11:387.465
15311:05:277.4830
15210:51:597.492
15110:47:147.49184
15010:47:147.4816
14910:45:497.4528
14810:42:157.52100
14710:22:347.5381
14610:22:347.5319
14510:22:057.53387
14410:22:057.5313
14310:17:297.536
14210:17:297.524
14110:16:067.40208
14010:16:067.4138
13910:16:067.424
13810:15:417.5316
13710:15:417.524
13610:15:227.4046
13510:15:227.414
13410:15:227.4450
13310:15:167.50332
13210:15:167.505
13110:14:497.50522
13010:14:497.5150
12910:14:457.50100
12810:14:457.502000
12710:14:457.5056
12610:14:457.4950
12510:14:457.48172
12410:14:457.47100
12310:14:407.45175
12210:14:407.4518
12110:14:407.45800
12010:14:367.444
11910:14:367.44478
11810:11:517.4327
11710:11:197.4422
11610:11:197.43204
11510:11:197.4344
11410:10:127.4329
11310:08:207.4035
11210:07:227.40100
11110:05:217.405
11010:02:547.37196
10910:02:467.35700
10810:02:467.3630
10710:02:467.36130
10610:01:557.374
10509:55:277.40220
10409:55:277.3930
10309:53:267.4039
10209:53:267.40200
10109:53:267.40100
10009:53:267.4040
9909:50:417.4511
9809:50:417.4439
9709:48:147.454
9609:47:407.455
9509:45:547.45400
9409:45:547.4650
9309:41:237.4950
9209:41:237.49328
9109:41:237.49172
9009:39:417.502
8909:37:247.5092
8809:37:247.50150
8709:37:247.50200
8609:37:247.508
8509:37:247.48150
8409:37:137.4870
8309:36:247.4870
8209:34:447.45160
8109:31:267.4850
8009:29:577.415
7909:28:517.48160
7809:25:327.5092
7709:25:327.508
7609:25:127.502
7509:25:127.5040
7409:25:127.50240
7309:25:117.49600
7209:25:117.49200
7109:25:117.49199
7009:25:067.46225
6909:25:067.46500
6809:25:067.451000
6709:25:067.44600
6609:25:057.44800
6509:25:057.42200
6409:25:017.41200
6309:25:017.41495
6209:24:597.415
6109:24:567.41500
6009:24:307.4020
5909:24:207.40382
5809:24:207.40118
5709:24:037.4017
5609:23:427.40265
5509:23:427.40899
5409:23:427.39176
5309:23:427.3960
5209:23:077.39293
5109:23:077.387
5009:22:597.3850
4909:21:557.3670
4809:21:057.3635
4709:21:057.3650
4609:21:057.3622
4509:19:347.3947
4409:19:077.4071
4309:18:577.3948
4209:18:577.3962
4109:18:527.4030
4009:18:357.395
3909:17:117.395
3809:17:117.3963
3709:16:267.3995
3609:15:177.365
3509:14:577.351000
3409:14:577.3450
3309:14:577.34150
3209:14:577.348
3109:14:577.325
3009:14:577.3265
2909:14:577.3134
2809:14:117.316
2709:13:397.305
2609:12:187.30100
2509:12:187.30178
2409:12:187.303
2309:12:187.306
2209:12:187.281
2109:11:487.2728
2009:11:067.2740
1909:09:077.27100
1809:07:477.20100
1709:07:437.2711
1609:07:117.2012
1509:07:117.20475
1409:07:117.1943
1309:06:337.20655
1209:06:337.1945
1109:03:557.1040
1009:02:057.17150
909:01:357.27231
809:01:207.27324
709:01:047.283
609:01:047.286
509:01:047.286
409:01:047.285
309:01:037.275
209:00:007.271
109:00:007.27349
009:00:007.27300
Historia Transakcji spółki - SNX
Lp Wolumen Wartość %
7.1040284.000.03 %
7.171501,075.500.12 %
7.1988632.720.07 %
7.2012428,942.400.96 %
7.27138910,098.031.08 %
7.2821152.880.02 %
7.302922,131.600.23 %
7.3140292.400.03 %
7.3270512.400.05 %
7.342081,526.720.16 %
7.35170012,495.001.34 %
7.363422,517.120.27 %
7.372001,474.000.16 %
7.3857420.660.05 %
7.398846,532.760.70 %
7.40279520,683.002.22 %
7.4112479,240.270.99 %
7.42269319,982.062.14 %
7.434323,209.760.34 %
7.44261319,440.722.08 %
7.45260919,437.052.08 %
7.468846,594.640.71 %
7.472361,762.920.19 %
7.4813049,753.921.05 %
7.49488836,611.123.93 %
7.50455834,185.003.67 %
7.5155413.050.04 %
7.521901,428.800.15 %
7.53184013,855.201.49 %
7.5410057,577.700.81 %
7.55225016,987.501.82 %
7.567705,821.200.62 %
7.575444,118.080.44 %
7.597485,677.320.61 %
7.60182013,832.001.48 %
7.619056,887.050.74 %
7.6250381.000.04 %
7.6388671.440.07 %
7.6412159,282.601.00 %
7.65227317,388.451.86 %
7.663382,589.080.28 %
7.6711819,058.270.97 %
7.68251519,315.202.07 %
7.70569643,859.204.70 %
7.74458935,518.863.81 %
7.75178713,849.251.49 %
7.772802,175.600.23 %
7.782001,556.000.17 %
7.79323.370.00 %
7.8010057,839.000.84 %
7.813172,475.770.27 %
7.82270021,114.002.26 %
7.833502,740.500.29 %
7.843002,352.000.25 %
7.85143711,280.451.21 %
7.866224,888.920.52 %
7.875073,990.090.43 %
7.884263,356.880.36 %
7.89162812,844.921.38 %
7.90421433,290.603.57 %
7.9210007,920.000.85 %
7.932612,069.730.22 %
7.942001,588.000.17 %
7.95177214,087.401.51 %
7.968146,479.440.69 %
7.97453036,104.103.87 %
7.9810608,458.800.91 %
7.99223017,817.701.91 %
8.008076,456.000.69 %
8.02331626,594.322.85 %
8.0350401.500.04 %
8.055484,411.400.47 %
8.07216.140.00 %
8.0813105.040.01 %
8.10487339,471.304.23 %
8.1150405.500.04 %
8.13100813.000.09 %
8.142502,035.000.22 %
8.15661353,895.955.78 %
8.163002,448.000.26 %
8.192822,309.580.25 %
8.204153,403.000.36 %
8.211221,001.620.11 %
8.22865.760.01 %
8.2335288.050.03 %
8.24139311,478.321.23 %
8.25460237,966.504.07 %
8.26418434,559.843.71 %
8.2750413.500.04 %
8.28214117,727.481.90 %
8.29260121,562.292.31 %
8.312011,670.310.18 %
Razem:119653932452.57100 %
GPWŚwiatWaluty
 Notowania GPW
WIG102543.2+0.18%05-20
WIG202796.1+0.34%05-20
WIG20 Fut2801.0+0.29%05-20
WIG20USD742.3+0.59%05-20
mWIG407924.4-0.20%05-20
sWIG8028742.6-0.27%05-20
 Notowania Świat
Dow42677.2-0.27%05-20
SP500 Fut5943.8-0.27%5:49
Nikkei37466.4-0.17%5:49
DAX24036.1+0.42%05-20
Ropa WTI63.0+1.60%6:04
Złoto3305.5+0.47%6:04
 Notowania Waluty
EUR/PLN4.24463+0.16%6:04
CHF/PLN4.55148+0.40%6:04
USD/PLN3.74646-0.25%6:04
EUR/USD1.13297+0.41%6:04
GBP/USD1.34285+0.31%6:04
USD/JPY143.856-0.44%6:04
Forum
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [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]
Wzrosty Spadki Staty
RAFAMET 103.00 21.18%
PATENTUS 4.25 13.94%
SUNEX 7.74 9.94%
ATREM 29.40 8.89%
TALEX 22.40 8.74%
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 Statica - statica.pl