Transakcje spółki BEDZIN Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » BEDZIN (BDZ)

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 - BDZ
Lp	Czas	Kurs	Wolumen
334	16:47:30	44.15	89
333	16:43:49	44.35	3
332	16:43:06	44.10	38
331	16:41:07	44.05	52
330	16:36:22	44.35	16
329	16:36:22	44.35	20
328	16:35:08	44.00	70
327	16:35:08	44.05	30
326	16:26:46	44.05	70
325	16:23:13	44.05	1
324	16:23:11	44.05	4
323	16:23:10	44.05	11
322	16:23:08	44.05	23
321	16:22:17	44.05	16
320	16:20:22	44.05	45
319	16:14:13	44.00	54
318	16:14:13	44.00	33
317	16:14:13	44.10	30
316	16:08:24	44.10	70
315	16:04:27	44.05	3
314	16:04:26	44.05	4
313	16:04:25	44.05	13
312	16:04:13	44.40	24
311	16:04:13	44.40	20
310	15:58:11	44.00	51
309	15:58:11	44.00	2
308	15:51:20	44.35	39
307	15:47:17	44.00	65
306	15:46:38	44.00	44
305	15:46:38	44.00	6
304	15:39:55	44.00	4
303	15:39:55	44.00	1
302	15:39:55	44.05	20
301	15:39:55	44.20	17
300	15:31:34	44.20	53
299	15:24:02	44.20	10
298	15:16:48	44.20	27
297	15:15:24	44.40	1
296	14:36:32	44.40	55
295	14:36:04	44.40	35
294	14:32:55	44.45	10
293	14:30:47	44.40	60
292	14:26:30	44.40	10
291	14:26:02	44.35	35
290	14:24:01	44.00	50
289	14:20:57	44.00	1
288	14:20:57	44.05	1
287	14:20:16	44.00	27
286	14:20:16	44.05	100
285	14:20:16	44.10	2
284	14:18:45	44.50	2
283	14:18:45	44.50	50
282	14:18:21	44.45	75
281	14:18:07	44.45	10
280	14:16:10	44.35	35
279	14:16:02	44.35	35
278	14:15:38	44.40	37
277	14:15:14	44.00	10
276	14:15:14	44.00	200
275	14:14:54	43.95	68
274	14:13:34	43.95	32
273	14:13:34	43.90	20
272	14:12:16	43.85	36
271	14:11:36	43.90	15
270	14:11:31	43.90	50
269	14:11:14	43.90	52
268	14:11:14	43.90	33
267	14:02:14	43.20	21
266	14:02:14	43.25	35
265	13:57:53	43.20	2
264	13:57:53	43.25	52
263	13:57:53	43.35	1
262	13:57:53	43.85	45
261	13:50:53	43.85	70
260	13:50:41	43.85	100
259	13:50:24	43.85	35
258	13:46:43	43.85	120
257	13:46:30	43.85	31
256	13:36:23	43.15	24
255	13:34:18	43.85	3
254	13:34:18	43.85	31
253	13:33:03	43.20	5
252	13:33:03	43.30	35
251	13:33:03	43.50	10
250	13:28:14	43.50	10
249	13:28:14	43.50	130
248	13:28:14	43.55	10
247	13:27:03	43.90	15
246	13:25:34	43.55	70
245	13:25:07	43.40	10
244	13:25:07	43.40	325
243	13:25:07	43.35	25
242	13:23:26	43.00	136
241	13:23:26	43.00	50
240	13:23:26	43.00	20
239	13:23:26	43.05	24
238	13:23:26	43.05	250
237	13:23:26	43.10	100
236	13:23:26	43.10	50
235	13:23:26	43.10	10
234	13:23:11	43.10	10
233	13:23:11	43.15	30
232	13:23:11	43.15	30
231	13:23:04	43.20	50
230	13:22:44	43.25	20
229	13:22:44	43.30	30
228	13:22:38	43.40	100
227	13:22:38	43.40	400
226	13:22:38	43.45	50
225	13:22:38	43.45	50
224	13:22:38	43.50	149
223	13:22:25	43.50	266
222	13:22:25	43.50	10
221	13:22:25	43.50	35
220	13:22:25	43.50	10
219	13:22:25	43.60	100
218	13:22:25	43.60	1
217	13:22:25	43.60	40
216	13:22:25	43.65	209
215	13:22:21	43.70	37
214	13:22:08	43.70	30
213	13:22:08	43.70	30
212	13:22:08	43.70	50
211	13:22:08	43.70	15
210	13:20:34	43.95	32
209	13:18:25	43.95	30
208	13:15:57	43.95	2
207	13:14:12	43.75	2
206	13:14:11	43.80	2
205	13:14:04	43.95	18
204	13:03:55	43.95	5
203	13:03:55	43.90	5
202	13:03:33	43.90	20
201	13:01:59	43.85	30
200	12:52:23	43.50	58
199	12:52:23	43.55	70
198	12:52:23	43.60	70
197	12:52:23	43.60	52
196	12:51:39	43.50	2
195	12:51:11	43.90	15
194	12:51:11	43.85	92
193	12:51:11	43.60	93
192	12:50:44	43.55	2
191	12:50:44	43.65	2
190	12:46:43	43.70	3
189	12:43:22	43.45	100
188	12:41:28	43.30	10
187	12:41:28	43.30	10
186	12:41:28	43.50	35
185	12:41:12	43.60	230
184	12:41:12	43.60	1
183	12:41:12	43.90	1
182	12:40:33	43.90	1
181	12:40:14	43.60	199
180	12:40:14	43.90	1
179	12:40:09	43.95	50
178	12:38:01	43.50	119
177	12:38:01	43.50	20
176	12:38:01	43.75	100
175	12:38:01	43.75	22
174	12:38:01	43.75	19
173	12:38:01	44.00	583
172	12:38:01	44.00	100
171	12:38:01	44.00	12
170	12:38:01	44.00	200
169	12:38:01	44.00	12
168	12:38:01	44.00	20
167	12:38:01	44.15	30
166	12:38:01	44.20	103
165	12:38:01	44.25	150
164	12:38:01	44.25	19
163	12:38:01	44.30	50
162	12:38:01	44.50	30
161	12:38:01	44.50	20
160	12:37:54	44.60	2
159	12:35:33	44.80	5
158	12:34:39	44.80	68
157	12:34:08	45.00	1
156	12:24:46	45.00	110
155	12:20:55	45.00	100
154	12:18:15	45.00	10
153	12:09:44	44.80	63
152	12:09:44	44.80	40
151	12:06:27	45.00	100
150	12:01:39	45.00	80
149	12:01:00	45.00	50
148	12:00:40	45.00	100
147	11:58:49	45.00	77
146	11:57:41	45.05	575
145	11:57:41	45.10	100
144	11:57:41	45.15	100
143	11:57:41	45.15	50
142	11:57:41	45.20	248
141	11:57:41	45.20	35
140	11:57:41	45.25	34
139	11:57:41	45.30	3
138	11:57:41	45.40	20
137	11:57:41	45.45	33
136	11:49:27	45.50	20
135	11:49:27	45.65	30
134	11:49:27	45.65	30
133	11:48:32	45.40	8
132	11:48:32	45.50	46
131	11:48:32	45.55	38
130	11:48:32	45.55	9
129	11:48:32	45.60	15
128	11:48:32	45.60	4
127	11:48:32	46.00	180
126	11:45:19	46.00	20
125	11:34:23	46.00	27
124	11:32:05	46.45	1
123	11:31:12	46.45	5
122	11:22:53	46.50	1
121	11:22:53	46.45	20
120	11:22:53	46.25	1
119	11:17:36	46.00	200
118	11:16:06	46.00	11
117	11:10:54	46.00	1
116	11:09:29	46.00	206
115	11:08:54	46.00	85
114	11:05:25	46.00	15
113	11:04:48	46.45	1
112	10:58:01	46.00	101
111	10:56:11	46.00	99
110	10:55:59	46.05	99
109	10:55:59	46.05	33
108	10:55:48	46.45	1
107	10:55:09	46.15	10
106	10:53:09	46.50	40
105	10:52:51	46.50	41
104	10:50:44	46.50	10
103	10:50:09	46.50	30
102	10:50:09	46.50	19
101	10:49:45	46.40	15
100	10:48:53	46.40	25
99	10:48:53	46.35	8
98	10:47:30	46.35	14
97	10:47:11	46.30	18
96	10:47:11	46.30	20
95	10:46:43	46.20	8
94	10:44:36	46.20	12
93	10:44:27	46.20	1
92	10:42:17	46.20	28
91	10:42:17	46.20	9
90	10:40:32	46.20	1
89	10:40:10	46.15	1
88	10:37:21	46.00	100
87	10:37:21	46.00	16
86	10:36:18	46.00	34
85	10:34:57	46.00	38
84	10:17:19	45.70	22
83	10:17:16	46.00	6
82	10:16:25	46.20	22
81	10:16:25	46.00	28
80	10:12:16	46.00	100
79	10:07:27	45.55	20
78	10:07:27	45.55	33
77	10:05:48	46.00	69
76	10:05:33	45.95	4
75	10:05:33	45.95	27
74	10:03:47	45.50	2
73	10:03:47	45.55	155
72	10:03:47	45.80	23
71	10:03:24	45.80	28
70	10:02:08	45.95	23
69	10:00:57	45.95	5
68	09:44:50	46.00	3
67	09:44:50	45.90	55
66	09:42:24	45.50	2
65	09:42:23	45.50	2
64	09:42:22	45.80	129
63	09:41:40	45.80	1
62	09:35:21	45.80	2
61	09:35:04	45.80	50
60	09:31:26	45.75	46
59	09:29:51	45.75	80
58	09:28:41	45.40	95
57	09:28:24	45.40	3
56	09:28:24	45.50	2
55	09:23:04	45.40	73
54	09:21:40	45.40	26
53	09:21:26	45.45	49
52	09:20:18	45.95	4
51	09:20:18	45.50	1
50	09:16:42	45.45	43
49	09:15:11	46.00	10
48	09:15:11	46.00	164
47	09:15:06	46.00	20
46	09:14:58	46.00	5
45	09:14:56	46.00	5
44	09:14:53	46.00	5
43	09:14:04	45.50	1
42	09:12:43	45.40	1
41	09:12:31	45.35	57
40	09:11:44	45.75	4
39	09:10:44	46.30	2
38	09:09:48	45.70	1
37	09:09:32	46.00	8
36	09:09:32	46.25	4
35	09:09:20	46.25	18
34	09:09:20	46.20	28
33	09:09:20	46.15	50
32	09:09:10	46.00	25
31	09:09:10	46.00	35
30	09:09:10	46.00	132
29	09:09:08	46.00	31
28	09:09:08	45.90	25
27	09:09:04	45.90	32
26	09:09:04	45.85	1
25	09:08:46	45.85	49
24	09:08:46	45.60	2
23	09:08:14	45.25	2
22	09:07:07	45.20	47
21	09:07:07	45.20	100
20	09:06:17	45.20	23
19	09:04:40	44.30	1
18	09:04:40	44.40	2
17	09:04:40	44.75	2
16	09:03:18	44.85	50
15	09:02:13	44.15	46
14	09:02:13	44.20	100
13	09:02:13	44.20	4
12	09:02:06	44.20	22
11	09:01:48	44.20	22
10	09:01:48	44.25	19
9	09:01:48	44.70	167
8	09:01:48	44.90	2
7	09:01:48	45.20	10
6	09:01:40	46.00	1
5	09:01:40	45.95	21
4	09:00:00	46.00	35
3	09:00:00	46.00	90
2	09:00:00	46.00	19
1	09:00:00	46.00	49
0	09:00:00	46.00	29

Historia Transakcji spółki - BDZ
Lp	Wolumen	Wartość	%
43.00	206	8,858.00	1.30 %
43.05	274	11,795.70	1.73 %
43.10	170	7,327.00	1.08 %
43.15	84	3,624.60	0.53 %
43.20	78	3,369.60	0.49 %
43.25	107	4,627.75	0.68 %
43.30	85	3,680.50	0.54 %
43.35	26	1,127.10	0.17 %
43.40	835	36,239.00	5.32 %
43.45	200	8,690.00	1.28 %
43.50	854	37,149.00	5.45 %
43.55	152	6,619.60	0.97 %
43.60	786	34,269.60	5.03 %
43.65	211	9,210.15	1.35 %
43.70	165	7,210.50	1.06 %
43.75	143	6,256.25	0.92 %
43.80	2	87.60	0.01 %
43.85	593	26,003.05	3.82 %
43.90	228	10,009.20	1.47 %
43.95	237	10,416.15	1.53 %
44.00	1545	67,980.00	9.98 %
44.05	393	17,311.65	2.54 %
44.10	140	6,174.00	0.91 %
44.15	165	7,284.75	1.07 %
44.20	358	15,823.60	2.32 %
44.25	188	8,319.00	1.22 %
44.30	51	2,259.30	0.33 %
44.35	183	8,116.05	1.19 %
44.40	244	10,833.60	1.59 %
44.45	95	4,222.75	0.62 %
44.50	102	4,539.00	0.67 %
44.60	2	89.20	0.01 %
44.70	167	7,464.90	1.10 %
44.75	2	89.50	0.01 %
44.80	176	7,884.80	1.16 %
44.85	50	2,242.50	0.33 %
44.90	2	89.80	0.01 %
45.00	628	28,260.00	4.15 %
45.05	575	25,903.75	3.80 %
45.10	100	4,510.00	0.66 %
45.15	150	6,772.50	0.99 %
45.20	463	20,927.60	3.07 %
45.25	36	1,629.00	0.24 %
45.30	3	135.90	0.02 %
45.35	57	2,584.95	0.38 %
45.40	226	10,260.40	1.51 %
45.45	125	5,681.25	0.83 %
45.50	76	3,458.00	0.51 %
45.55	255	11,615.25	1.70 %
45.60	21	957.60	0.14 %
45.65	60	2,739.00	0.40 %
45.70	23	1,051.10	0.15 %
45.75	130	5,947.50	0.87 %
45.80	233	10,671.40	1.57 %
45.85	50	2,292.50	0.34 %
45.90	112	5,140.80	0.75 %
45.95	84	3,859.80	0.57 %
46.00	2002	92,092.00	13.52 %
46.05	132	6,078.60	0.89 %
46.15	61	2,815.15	0.41 %
46.20	109	5,035.80	0.74 %
46.25	23	1,063.75	0.16 %
46.30	40	1,852.00	0.27 %
46.35	22	1,019.70	0.15 %
46.40	40	1,856.00	0.27 %
46.45	28	1,300.60	0.19 %
46.50	141	6,556.50	0.96 %
Razem:	15304	681363.15	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	100382.7	+1.20%	17:09
WIG20	2748.5	+1.12%	17:09
WIG20 Fut	2739.0	+0.70%	17:04
WIG20USD	731.3	+1.43%	17:15
mWIG40	7743.3	+1.65%	17:09
sWIG80	28502.4	+0.90%	17:09

Notowania Świat
S&P500	5622.0	+0.27%	19:42
Nasdaq	17663.9	-0.15%	19:43
Nikkei	36779.7	-0.14%	8:45
DAX	23117.6	-0.57%	17:32
Ropa WTI	58.4	-1.24%	19:43
Złoto	3385.9	-1.34%	19:43

Notowania Waluty
EUR/PLN	4.26924	-0.14%	19:43
CHF/PLN	4.58253	+0.21%	19:43
USD/PLN	3.76483	+0.15%	19:43
EUR/USD	1.13398	-0.29%	19:43
GBP/USD	1.33337	-0.32%	19:43
USD/JPY	143.489	+0.74%	19:43

Forum
» Xplus - XPL - co roku wieksza... [5]
» 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]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
ATLANTIS	2.57	20.66%
COMPERIA	5.00	13.12%
MWTRADE	3.62	9.70%
STAPORKOW	3.20	8.11%
ONDE	11.58	7.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	1.26	-16.33%
INC SA	1.84	-7.07%
ULTGAMES	8.84	-6.75%
IMPERA	1.12	-6.67%
Więcej ...
Rośnie:		199 Spółek
Bez zmian:		53 Spółek
Spada:		106 Spółek
Obrót:		1,908,347,483 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