Transakcje spółki TEXT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » TEXT (TXT)

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 - TXT
Lp	Czas	Kurs	Wolumen
562	17:00:00	37.30	13
561	17:00:00	37.30	1
560	17:00:00	37.30	30
559	17:00:00	37.30	55
558	17:00:00	37.30	22
557	17:00:00	37.30	1
556	17:00:00	37.30	31
555	16:42:17	37.46	3
554	16:41:35	37.36	1861
553	16:41:35	37.36	99
552	16:41:35	37.36	40
551	16:39:25	37.46	1
550	16:35:38	37.40	86
549	16:35:38	37.40	10
548	16:35:38	37.40	65
547	16:32:41	37.32	85
546	16:32:41	37.32	13
545	16:32:41	37.32	100
544	16:32:41	37.32	100
543	16:32:41	37.32	2
542	16:31:13	37.34	81
541	16:20:13	37.36	38
540	16:20:13	37.36	2
539	16:20:13	37.34	11
538	16:20:13	37.34	2
537	16:20:13	37.34	5
536	16:20:13	37.34	10
535	16:20:13	37.34	8
534	16:20:13	37.34	18
533	16:20:13	37.34	10
532	16:20:13	37.34	24
531	16:20:13	37.34	13
530	16:20:13	37.34	60
529	16:20:13	37.34	3
528	16:11:29	37.40	250
527	16:09:57	37.34	250
526	16:08:46	37.34	5
525	16:08:46	37.34	4
524	16:08:46	37.36	1
523	16:08:46	37.36	5
522	16:08:46	37.38	5
521	16:08:46	37.40	5
520	16:08:46	37.42	400
519	16:08:35	37.48	2
518	16:08:35	37.48	13
517	16:08:35	37.48	31
516	16:08:35	37.48	45
515	16:08:35	37.48	1
514	16:05:52	37.38	1
513	16:05:52	37.40	13
512	16:05:52	37.40	99
511	16:05:52	37.40	87
510	16:05:52	37.48	99
509	16:05:52	37.48	17
508	16:05:52	37.46	81
507	16:01:55	37.46	3
506	16:00:20	37.48	1
505	15:55:38	37.48	34
504	15:55:38	37.48	81
503	15:55:38	37.48	18
502	15:55:33	37.40	15
501	15:55:33	37.40	13
500	15:55:33	37.40	88
499	15:50:32	37.48	28
498	15:49:03	37.36	351
497	15:49:03	37.36	99
496	15:49:03	37.36	46
495	15:49:03	37.36	4
494	15:48:14	37.40	4
493	15:48:14	37.40	42
492	15:47:19	37.42	94
491	15:47:19	37.42	13
490	15:47:02	37.50	100
489	15:47:02	37.50	30
488	15:47:02	37.50	1
487	15:47:02	37.50	203
486	15:47:02	37.50	40
485	15:47:02	37.50	2
484	15:47:02	37.52	101
483	15:47:02	37.54	198
482	15:43:02	37.62	18
481	15:43:02	37.62	9
480	15:42:58	37.62	1
479	15:42:54	37.54	10
478	15:42:46	37.62	26
477	15:41:54	37.62	2
476	15:41:54	37.62	2
475	15:41:52	37.60	98
474	15:41:52	37.60	50
473	15:41:52	37.60	10
472	15:41:52	37.60	21
471	15:41:52	37.60	2
470	15:41:36	37.60	10
469	15:41:35	37.60	11
468	15:41:35	37.62	40
467	15:41:35	37.62	4
466	15:41:31	37.68	7
465	15:41:31	37.68	3
464	15:41:31	37.62	10
463	15:37:53	37.68	1
462	15:37:03	37.68	26
461	15:33:00	37.68	10
460	15:32:56	37.60	4
459	15:31:34	37.64	10
458	15:31:03	37.76	40
457	15:28:14	37.62	54
456	15:28:14	37.62	71
455	15:27:12	37.62	10
454	15:23:22	37.82	1
453	15:17:12	37.82	13
452	15:16:45	37.82	6
451	15:16:28	37.86	6
450	15:16:28	37.84	29
449	15:16:28	37.84	40
448	15:13:57	37.70	25
447	15:13:49	37.70	87
446	15:13:49	37.70	2
445	15:13:49	37.66	3
444	15:13:49	37.66	40
443	15:02:08	37.60	2
442	15:02:06	37.64	175
441	14:58:18	37.68	2
440	14:56:49	37.64	15
439	14:56:28	37.64	10
438	14:55:27	37.70	200
437	14:55:24	37.68	1
436	14:55:24	37.68	1
435	14:54:09	37.72	4
434	14:52:19	37.70	23
433	14:52:19	37.70	2
432	14:52:19	37.70	1
431	14:52:19	37.70	33
430	14:52:19	37.70	23
429	14:52:19	37.70	6
428	14:52:19	37.70	5
427	14:52:19	37.70	89
426	14:51:30	37.78	20
425	14:47:43	37.78	10
424	14:47:43	37.78	5
423	14:43:53	37.70	100
422	14:43:09	37.78	13
421	14:40:17	37.78	2
420	14:36:16	37.70	81
419	14:36:16	37.72	98
418	14:36:16	37.72	40
417	14:33:52	37.72	198
416	14:33:48	37.74	2
415	14:25:41	37.72	98
414	14:25:41	37.72	25
413	14:25:41	37.72	1
412	14:25:23	37.72	10
411	14:25:23	37.72	35
410	14:25:23	37.72	4
409	14:25:23	37.78	39
408	14:25:23	37.82	53
407	14:20:58	37.72	100
406	14:20:58	37.72	3
405	14:20:58	37.72	1
404	14:14:14	37.92	1
403	14:13:02	37.78	23
402	14:13:02	37.78	3
401	14:12:41	37.90	1
400	14:10:21	37.90	100
399	14:10:21	37.90	5
398	14:10:21	37.92	13
397	14:10:21	37.92	134
396	14:08:45	37.92	6
395	14:08:45	37.92	4
394	13:58:31	38.00	1
393	13:56:20	37.94	10
392	13:56:20	37.94	99
391	13:56:20	37.94	5
390	13:52:34	37.94	10
389	13:52:34	37.94	100
388	13:50:06	38.00	42
387	13:49:54	38.00	10
386	13:44:51	37.90	1
385	13:44:23	37.98	199
384	13:44:11	37.88	2
383	13:44:11	37.88	13
382	13:44:11	37.88	3993
381	13:43:39	37.88	2
380	13:43:39	37.78	1
379	13:43:39	37.82	1
378	13:43:39	37.86	39
377	13:43:39	37.88	13
376	13:43:39	37.88	200
375	13:43:39	37.88	25
374	13:36:13	37.88	2
373	13:31:11	37.86	357
372	13:31:11	37.92	1
371	13:31:11	37.96	200
370	13:31:11	37.96	189
369	13:31:11	37.98	200
368	13:31:11	37.98	53
367	13:30:34	38.00	200
366	13:30:34	38.02	2
365	13:30:34	38.00	200
364	13:30:34	38.00	17
363	13:30:34	38.00	40
362	13:28:10	37.96	210
361	13:27:05	37.96	2
360	13:27:05	37.96	99
359	13:24:57	37.98	99
358	13:24:57	38.02	98
357	13:24:57	38.02	11
356	13:24:57	38.02	98
355	13:24:57	38.02	13
354	13:24:57	38.02	38
353	13:24:35	38.00	3152
352	13:24:35	38.00	320
351	13:24:35	38.00	2
350	13:24:35	38.00	450
349	13:24:35	38.00	450
348	13:24:35	38.00	450
347	13:24:35	38.00	13
346	13:24:35	38.00	4
345	13:24:35	38.04	38
344	13:24:35	38.04	1
343	13:24:17	38.16	34
342	13:24:17	38.16	86
341	13:19:54	38.20	75
340	13:19:54	38.20	75
339	13:19:54	38.16	1
338	13:19:54	38.16	10
337	13:15:26	38.28	1
336	13:15:26	38.28	13
335	13:15:26	38.28	98
334	13:15:26	38.28	40
333	13:14:01	38.16	52
332	13:13:34	38.28	10
331	13:09:47	38.30	1
330	13:09:38	38.16	1
329	13:09:29	38.28	65
328	13:09:29	38.28	13
327	13:09:29	38.28	98
326	13:09:29	38.28	4
325	13:09:29	38.28	8
324	13:09:29	38.28	12
323	13:07:17	38.28	22
322	13:07:17	38.28	80
321	13:07:17	38.28	198
320	13:07:17	38.08	58
319	13:07:17	38.10	1
318	13:07:17	38.14	53
317	13:07:17	38.16	53
316	13:06:25	38.28	9
315	13:06:25	38.28	1
314	13:06:13	38.24	13
313	13:06:13	38.24	140
312	13:06:13	38.24	50
311	13:06:08	38.24	10
310	13:03:42	38.28	33
309	13:03:25	38.20	1180
308	13:00:52	38.20	9
307	13:00:52	38.20	1
306	13:00:52	38.20	9
305	13:00:52	38.20	2
304	12:59:55	38.28	1
303	12:59:55	38.26	53
302	12:59:55	38.26	2
301	12:59:43	38.20	99
300	12:59:26	38.20	1
299	12:58:07	38.16	10
298	12:56:48	38.14	5
297	12:56:06	38.12	4
296	12:53:28	38.12	99
295	12:53:28	38.12	2
294	12:53:28	38.06	91
293	12:53:19	38.12	2
292	12:53:13	38.10	10
291	12:53:13	38.10	69
290	12:53:01	38.10	86
289	12:53:01	38.10	4
288	12:53:01	38.10	98
287	12:53:01	38.10	10
286	12:53:01	38.10	30
285	12:53:01	38.10	40
284	12:53:01	38.10	10
283	12:52:40	37.96	30
282	12:50:28	38.06	92
281	12:50:28	38.06	84
280	12:50:14	38.06	2
279	12:50:14	38.06	14
278	12:50:14	38.06	26
277	12:46:47	38.00	92
276	12:46:47	38.00	300
275	12:46:47	38.00	95
274	12:45:10	38.00	5
273	12:35:50	37.94	200
272	12:35:50	37.96	4
271	12:28:55	38.08	5
270	12:25:26	38.08	16
269	12:13:31	37.94	10
268	12:06:02	38.00	127
267	12:06:02	38.00	2
266	12:06:02	38.00	63
265	12:06:02	38.00	108
264	12:06:02	38.02	100
263	12:06:02	38.02	238
262	12:05:25	38.02	1290
261	12:05:25	38.02	100
260	12:05:25	38.02	38
259	12:05:25	38.02	100
258	12:04:54	38.04	400
257	12:04:54	38.04	100
256	12:04:45	38.12	1
255	12:04:39	38.10	99
254	12:04:39	38.10	38
253	12:03:08	38.12	74
252	12:03:08	38.12	729
251	12:03:08	38.12	93
250	12:03:08	38.12	2
249	12:03:08	38.10	101
248	12:02:47	38.04	100
247	12:01:58	38.10	1
246	12:01:58	38.10	1
245	12:00:12	38.10	2
244	11:59:48	38.08	1
243	11:59:48	38.08	101
242	11:58:55	38.02	640
241	11:58:55	38.02	100
240	11:57:14	38.10	100
239	11:57:14	38.10	93
238	11:57:14	38.10	27
237	11:56:54	38.06	2
236	11:55:47	38.00	15
235	11:55:47	38.00	10
234	11:55:47	38.00	80
233	11:55:47	38.00	1
232	11:55:47	38.00	10
231	11:55:47	38.00	10
230	11:55:47	37.98	58
229	11:55:47	37.98	2349
228	11:55:47	37.96	80
227	11:55:47	37.96	20
226	11:55:47	37.96	55
225	11:55:37	37.92	124
224	11:55:37	37.92	4
223	11:55:37	37.88	98
222	11:55:37	37.88	1
221	11:54:44	37.86	594
220	11:54:44	37.86	288
219	11:54:44	37.86	98
218	11:50:34	37.80	26
217	11:49:07	37.80	8
216	11:49:07	37.82	95
215	11:49:07	37.80	336
214	11:44:35	37.74	10
213	11:40:58	37.80	4
212	11:37:21	37.74	91
211	11:37:21	37.74	12
210	11:37:21	37.74	1
209	11:37:11	37.64	7
208	11:34:03	37.64	3
207	11:31:46	37.74	1
206	11:31:06	37.68	73
205	11:31:06	37.68	2
204	11:31:06	37.68	53
203	11:31:06	37.68	7
202	11:31:06	37.68	62
201	11:31:06	37.68	39
200	11:30:36	37.50	55
199	11:30:36	37.52	4
198	11:30:36	37.60	40
197	11:30:36	37.60	1
196	11:26:54	37.68	1
195	11:22:59	37.56	24
194	11:22:59	37.56	8
193	11:22:59	37.56	3
192	11:22:11	37.58	7
191	11:22:11	37.60	300
190	11:18:29	37.64	632
189	11:18:29	37.64	10
188	11:18:29	37.64	80
187	11:18:29	37.64	56
186	11:18:29	37.66	13
185	11:18:29	37.66	455
184	11:18:29	37.66	10
183	11:18:29	37.66	135
182	11:17:42	37.80	1
181	11:08:57	37.74	50
180	11:08:57	37.74	98
179	11:05:31	37.94	270
178	11:05:31	37.94	4
177	11:05:31	37.94	4
176	11:05:31	37.94	1
175	11:05:31	37.92	5
174	11:05:31	37.92	100
173	11:05:31	37.84	73
172	11:05:31	37.84	143
171	11:04:57	37.84	1
170	11:02:36	37.66	10
169	11:01:32	37.66	4
168	10:58:01	37.84	48
167	10:58:01	37.82	87
166	10:58:01	37.82	36
165	10:58:01	37.80	6
164	10:58:01	37.80	87
163	10:55:23	37.80	13
162	10:46:51	37.82	3
161	10:44:38	37.82	11
160	10:44:38	37.82	9
159	10:43:37	37.82	2
158	10:42:19	37.76	84
157	10:42:19	37.76	836
156	10:42:19	37.74	14
155	10:42:19	37.74	100
154	10:38:54	37.74	22
153	10:38:54	37.74	194
152	10:38:17	37.70	10
151	10:38:17	37.74	2
150	10:38:04	37.74	1
149	10:36:18	37.70	2
148	10:35:23	37.74	2
147	10:31:39	37.74	1
146	10:30:56	37.64	270
145	10:30:56	37.66	70
144	10:30:56	37.66	1
143	10:30:56	37.70	778
142	10:30:56	37.72	200
141	10:30:56	37.72	46
140	10:24:01	37.74	2
139	10:24:01	37.74	263
138	10:24:01	37.74	96
137	10:24:01	37.74	84
136	10:24:01	37.72	53
135	10:22:12	37.74	1
134	10:20:04	37.66	3
133	10:15:32	37.76	9
132	10:14:09	37.76	33
131	10:13:41	37.72	103
130	10:13:41	37.72	294
129	10:12:58	37.66	4
128	10:12:49	37.80	20
127	10:10:50	37.72	2
126	10:10:50	37.72	98
125	10:07:06	37.74	67
124	10:07:06	37.74	13
123	10:06:06	37.82	14
122	10:04:32	37.82	39
121	10:04:32	37.82	1
120	10:04:02	37.82	10
119	09:58:40	37.84	30
118	09:58:14	37.84	105
117	09:58:14	37.84	150
116	09:57:53	37.84	15
115	09:55:18	37.84	20
114	09:55:18	37.84	30
113	09:48:21	37.84	11
112	09:48:15	37.84	1
111	09:45:51	37.84	2
110	09:45:04	37.84	54
109	09:45:04	37.84	30
108	09:44:59	37.84	52
107	09:44:26	37.60	133
106	09:44:26	37.60	11
105	09:44:26	37.64	200
104	09:44:26	37.70	70
103	09:44:26	37.74	13
102	09:44:26	37.74	490
101	09:44:26	37.76	83
100	09:40:44	37.80	9
99	09:40:44	37.80	89
98	09:40:44	37.80	100
97	09:38:24	37.80	10
96	09:34:43	37.80	1
95	09:32:56	37.84	1
94	09:31:29	37.84	200
93	09:27:35	37.84	48
92	09:27:35	37.84	1
91	09:20:41	37.96	27
90	09:20:33	37.98	2
89	09:20:22	37.96	2
88	09:20:22	37.96	27
87	09:20:22	37.96	16
86	09:19:42	37.96	9
85	09:17:28	37.98	24
84	09:17:19	37.96	50
83	09:17:19	37.96	490
82	09:17:11	37.90	50
81	09:17:11	37.90	56
80	09:17:11	37.98	67
79	09:17:11	37.98	5
78	09:17:07	37.96	13
77	09:17:07	37.96	55
76	09:17:07	37.96	2
75	09:16:59	37.94	8
74	09:16:59	37.94	100
73	09:16:59	37.94	53
72	09:16:59	37.94	13
71	09:16:44	37.94	93
70	09:16:44	37.94	27
69	09:16:44	37.94	32
68	09:16:44	37.94	13
67	09:16:44	37.94	35
66	09:16:18	37.84	217
65	09:16:15	37.84	9
64	09:16:15	37.82	32
63	09:16:15	37.82	9
62	09:15:59	37.82	2
61	09:15:59	37.82	51
60	09:15:57	37.78	1
59	09:15:57	37.78	48
58	09:15:13	37.64	52
57	09:15:13	37.64	48
56	09:13:09	37.58	19
55	09:13:09	37.58	37
54	09:13:09	37.64	13
53	09:13:09	37.64	99
52	09:13:09	37.64	32
51	09:11:46	37.76	2
50	09:11:20	37.82	4
49	09:07:42	37.82	10
48	09:07:35	37.80	41
47	09:07:21	37.80	2
46	09:07:21	37.80	10
45	09:07:17	37.84	20
44	09:07:02	37.74	50
43	09:06:34	37.74	1
42	09:05:34	37.66	7
41	09:05:34	37.66	24
40	09:04:54	37.86	13
39	09:04:52	37.86	13
38	09:04:47	37.66	8
37	09:04:01	37.64	20
36	09:04:01	37.76	19
35	09:04:01	37.76	32
34	09:03:26	37.94	5
33	09:02:55	37.92	31
32	09:02:55	37.92	1
31	09:02:55	37.92	91
30	09:02:55	37.92	5
29	09:02:55	37.92	3
28	09:02:06	37.92	1
27	09:01:28	37.90	13
26	09:01:28	37.90	13
25	09:01:28	37.90	104
24	09:01:28	37.90	5
23	09:01:28	37.90	13
22	09:01:28	37.90	23
21	09:01:25	37.90	50
20	09:01:07	37.90	9
19	09:00:14	37.90	18
18	09:00:14	37.86	60
17	09:00:14	37.80	15
16	09:00:14	37.78	7
15	09:00:00	37.78	43
14	09:00:00	37.76	17
13	09:00:00	37.76	26
12	09:00:00	37.76	4
11	09:00:00	37.76	57
10	09:00:00	37.76	17
9	09:00:00	37.76	126
8	09:00:00	37.76	3
7	09:00:00	37.76	50
6	09:00:00	37.76	21
5	09:00:00	37.76	2
4	09:00:00	37.76	1
3	09:00:00	37.76	3
2	09:00:00	37.76	1
1	09:00:00	37.76	1
0	09:00:00	37.76	2

Historia Transakcji spółki - TXT
Lp	Wolumen	Wartość	%
37.30	153	5,706.90	0.33 %
37.32	300	11,196.00	0.64 %
37.34	504	18,819.36	1.08 %
37.36	2546	95,118.56	5.45 %
37.38	6	224.28	0.01 %
37.40	777	29,059.80	1.67 %
37.42	507	18,971.94	1.09 %
37.46	88	3,296.48	0.19 %
37.48	370	13,867.60	0.79 %
37.50	431	16,162.50	0.93 %
37.52	105	3,939.60	0.23 %
37.54	208	7,808.32	0.45 %
37.56	35	1,314.60	0.08 %
37.58	63	2,367.54	0.14 %
37.60	693	26,056.80	1.49 %
37.62	247	9,292.14	0.53 %
37.64	1732	65,192.48	3.74 %
37.66	787	29,638.42	1.70 %
37.68	288	10,851.84	0.62 %
37.70	1537	57,944.90	3.32 %
37.72	1413	53,298.36	3.05 %
37.74	1681	63,440.94	3.64 %
37.76	1469	55,469.44	3.18 %
37.78	215	8,122.70	0.47 %
37.80	778	29,408.40	1.69 %
37.82	489	18,493.98	1.06 %
37.84	1330	50,327.20	2.88 %
37.86	1468	55,578.48	3.19 %
37.88	4349	164,740.12	9.44 %
37.90	461	17,471.90	1.00 %
37.92	524	19,870.08	1.14 %
37.94	1092	41,430.48	2.37 %
37.96	1580	59,976.80	3.44 %
37.98	3056	116,066.88	6.65 %
38.00	6269	238,222.00	13.65 %
38.02	2866	108,965.32	6.25 %
38.04	639	24,307.56	1.39 %
38.06	311	11,836.66	0.68 %
38.08	181	6,892.48	0.40 %
38.10	820	31,242.00	1.79 %
38.12	1006	38,348.72	2.20 %
38.14	58	2,212.12	0.13 %
38.16	247	9,425.52	0.54 %
38.20	1451	55,428.20	3.18 %
38.24	213	8,145.12	0.47 %
38.26	55	2,104.30	0.12 %
38.28	706	27,025.68	1.55 %
38.30	1	38.30	0.00 %
Razem:	46105	1744719.8	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	124571.6	+1.73%	04-01
WIG20	3402.9	+1.86%	04-01
WIG20 Fut	3389.0	+1.99%	04-01
WIG20USD	923.4	+2.91%	04-01
mWIG40	8580.7	+1.34%	04-01
sWIG80	29909.0	+0.99%	04-01

Notowania Świat
DJ30	46565.7	+0.48%	04-01
SPX500 Fut	6545.8	-1.08%	4:39
Nikkei	52731.9	-1.88%	4:30
DAX	23298.9	+2.73%	04-01
Ropa WTI	103.7	+3.61%	4:49
Złoto	4677.5	-1.70%	4:49

Notowania Waluty
EUR/PLN	4.29055	+0.12%	4:49
CHF/PLN	4.65978	+0.07%	4:49
USD/PLN	3.71557	+0.49%	4:49
EUR/USD	1.15475	-0.37%	4:49
GBP/USD	1.32449	-0.48%	4:49
USD/JPY	159.435	+0.46%	4:49

Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» CCC [3][CCC]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]

Wzrosty	Spadki	Staty
MUZA	11.40	20.00%
WASKO	7.20	9.09%
URTESTE	48.00	7.87%
KGHM	287.60	7.35%
POLIMEXMS	8.23	7.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
SFINKS	0.48	-15.18%
SELVITA	30.60	-12.82%
PURE	2.35	-11.47%
CAPITEA	0.76	-11.24%
Więcej ...
Rośnie:		203 Spółek
Bez zmian:		41 Spółek
Spada:		109 Spółek
Obrót:		2,466,937,240 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