Transakcje spółki BUMECH Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » BUMECH (BMC)

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 - BMC
Lp	Czas	Kurs	Wolumen
844	14:14:55	21.96	230
843	14:14:55	21.96	47
842	14:14:40	21.90	1
841	14:14:40	21.90	20
840	14:14:09	21.90	19
839	14:14:09	21.90	4
838	14:14:09	21.92	17
837	14:14:09	21.92	12
836	14:11:52	21.82	58
835	14:11:52	21.82	192
834	14:09:23	21.82	298
833	14:09:23	21.84	192
832	14:09:23	21.84	200
831	14:08:33	21.98	85
830	14:08:33	21.98	233
829	14:08:11	21.98	1
828	14:07:12	21.92	143
827	14:06:22	21.92	136
826	14:00:46	21.86	3
825	13:56:09	21.76	101
824	13:56:09	21.80	193
823	13:56:09	21.80	59
822	13:56:09	21.82	92
821	13:51:16	21.82	227
820	13:51:16	21.82	2
819	13:50:02	21.80	80
818	13:49:49	21.72	160
817	13:49:34	21.74	194
816	13:49:24	21.72	370
815	13:49:24	21.72	59
814	13:49:24	21.72	152
813	13:49:21	21.74	100
812	13:49:21	21.74	400
811	13:49:21	21.74	46
810	13:49:01	21.78	337
809	13:49:01	21.78	17
808	13:49:01	21.78	19
807	13:49:01	21.82	350
806	13:49:01	21.82	96
805	13:49:01	21.82	54
804	13:48:49	21.86	60
803	13:48:49	21.86	100
802	13:46:46	21.84	32
801	13:46:46	21.84	10
800	13:45:40	21.84	850
799	13:45:40	21.86	108
798	13:45:24	21.84	817
797	13:45:24	21.84	183
796	13:42:45	21.88	53
795	13:42:45	21.88	7
794	13:42:45	21.88	1088
793	13:42:45	21.86	187
792	13:42:45	21.86	18
791	13:42:04	21.86	1
790	13:42:04	21.86	9
789	13:41:00	21.86	1
788	13:40:12	21.80	1
787	13:40:12	21.80	12
786	13:39:36	21.86	130
785	13:36:53	21.86	50
784	13:36:09	21.86	1
783	13:34:53	21.84	129
782	13:34:53	21.84	205
781	13:34:18	21.80	1
780	13:34:09	21.80	50
779	13:33:38	21.86	1
778	13:33:38	21.86	22
777	13:33:32	21.82	125
776	13:33:32	21.82	100
775	13:33:32	21.80	215
774	13:33:26	21.80	10
773	13:33:03	21.78	477
772	13:32:47	21.80	204
771	13:32:47	21.80	111
770	13:32:47	21.80	6
769	13:32:47	21.82	138
768	13:30:43	21.80	4
767	13:30:31	21.80	10
766	13:29:54	21.84	50
765	13:28:39	21.78	99
764	13:28:39	21.78	333
763	13:28:39	21.78	4
762	13:27:21	21.84	1
761	13:27:01	21.76	50
760	13:27:01	21.74	370
759	13:27:01	21.74	5
758	13:27:01	21.74	49
757	13:27:01	21.74	1
756	13:26:39	21.78	67
755	13:26:39	21.78	1
754	13:26:39	21.78	32
753	13:26:39	21.78	5
752	13:25:45	21.78	251
751	13:25:45	21.78	489
750	13:25:45	21.78	1
749	13:25:44	21.80	20
748	13:25:30	21.80	90
747	13:25:30	21.80	118
746	13:25:30	21.80	117
745	13:25:30	21.80	100
744	13:25:30	21.80	100
743	13:25:30	21.80	83
742	13:25:30	21.80	7
741	13:25:30	21.82	440
740	13:25:30	21.82	400
739	13:25:30	21.82	75
738	13:25:22	21.84	172
737	13:25:22	21.84	1
736	13:25:17	21.84	1
735	13:25:13	21.84	386
734	13:25:13	21.84	394
733	13:25:13	21.84	86
732	13:25:13	21.84	14
731	13:25:13	21.88	1
730	13:25:13	21.88	40
729	13:25:13	21.88	499
728	13:24:40	21.92	64
727	13:24:40	21.92	47
726	13:24:40	21.92	293
725	13:24:25	21.92	200
724	13:24:25	21.94	1
723	13:24:25	21.94	99
722	13:24:03	21.90	850
721	13:22:47	21.90	281
720	13:22:47	21.90	6
719	13:22:47	21.90	102
718	13:22:47	21.90	111
717	13:22:13	21.96	1
716	13:19:33	21.90	30
715	13:19:33	21.90	300
714	13:19:33	21.90	141
713	13:19:33	21.90	300
712	13:19:33	21.90	5
711	13:18:52	21.92	355
710	13:18:52	21.92	19
709	13:18:52	21.92	125
708	13:18:25	21.96	30
707	13:14:07	21.96	1
706	13:13:55	21.96	60
705	13:13:55	21.96	123
704	13:12:00	21.96	2
703	13:10:43	21.98	70
702	13:10:43	21.98	125
701	13:10:43	21.98	70
700	13:08:50	21.98	440
699	13:08:50	21.98	295
698	13:07:42	21.98	196
697	13:07:42	21.98	4
696	13:07:25	21.96	245
695	13:07:25	21.96	155
694	13:07:07	21.98	300
693	13:06:32	21.98	500
692	13:06:32	21.98	196
691	13:05:22	22.02	150
690	13:03:43	21.98	14
689	13:03:28	22.00	230
688	13:03:28	22.00	40
687	13:02:33	22.00	23
686	13:02:24	21.98	20
685	13:00:58	22.00	477
684	12:59:29	22.10	18
683	12:55:23	21.98	736
682	12:55:23	21.98	184
681	12:55:23	21.98	80
680	12:54:38	21.98	20
679	12:53:58	22.08	1
678	12:53:58	22.08	22
677	12:53:56	22.08	1
676	12:52:42	22.08	1
675	12:52:42	22.08	3
674	12:46:29	22.08	37
673	12:46:18	22.00	483
672	12:46:18	22.00	10
671	12:46:06	22.02	200
670	12:46:06	22.02	188
669	12:46:06	22.02	141
668	12:44:14	22.16	1
667	12:44:14	22.16	22
666	12:40:13	22.08	500
665	12:39:52	22.12	10
664	12:37:54	22.12	180
663	12:37:54	22.12	82
662	12:37:45	22.12	100
661	12:32:51	22.00	330
660	12:32:22	22.00	180
659	12:32:22	22.00	20
658	12:32:22	22.00	100
657	12:32:22	22.00	100
656	12:32:05	22.02	182
655	12:32:05	22.02	175
654	12:32:05	22.02	200
653	12:28:38	22.04	1
652	12:28:38	22.04	36
651	12:28:00	22.18	45
650	12:27:34	22.18	9
649	12:26:24	22.04	14
648	12:26:24	22.04	76
647	12:26:21	22.04	99
646	12:26:21	22.04	199
645	12:24:01	22.24	20
644	12:23:24	22.24	5
643	12:19:52	22.26	1
642	12:19:52	22.26	34
641	12:19:11	22.26	1
640	12:18:34	22.24	5
639	12:17:42	22.34	1
638	12:16:58	22.28	199
637	12:16:40	22.24	16
636	12:16:05	22.24	1
635	12:16:05	22.24	15
634	12:16:05	22.22	47
633	12:14:39	22.22	26
632	12:14:39	22.20	170
631	12:14:39	22.18	88
630	12:14:18	22.24	68
629	12:14:18	22.22	166
628	12:14:18	22.22	166
627	12:13:55	22.20	1468
626	12:13:44	22.20	87
625	12:13:44	22.20	166
624	12:13:44	22.20	5
623	12:13:44	22.20	48
622	12:13:44	22.20	650
621	12:13:44	22.20	10
620	12:13:44	22.20	6
619	12:13:44	22.20	191
618	12:13:44	22.20	118
617	12:13:44	22.20	223
616	12:13:44	22.18	1
615	12:13:44	22.04	500
614	12:13:44	22.02	100
613	12:13:44	22.02	200
612	12:13:44	22.02	127
611	12:11:55	22.02	73
610	12:08:55	21.96	27
609	12:08:55	21.96	12
608	12:08:55	21.96	12
607	12:05:43	21.96	100
606	12:05:27	22.02	25
605	12:05:27	22.02	75
604	12:05:07	21.90	23
603	12:05:07	21.90	50
602	12:05:07	21.90	500
601	12:05:07	21.90	324
600	12:05:07	21.90	336
599	12:00:41	21.90	50
598	12:00:41	21.90	90
597	12:00:41	21.90	300
596	12:00:41	21.90	152
595	12:00:30	22.02	1
594	12:00:19	21.90	100
593	12:00:10	21.90	200
592	11:59:33	21.92	166
591	11:59:33	21.92	80
590	11:59:10	22.00	150
589	11:59:10	22.00	60
588	11:59:08	22.06	1
587	11:59:08	22.06	45
586	11:58:06	22.02	118
585	11:58:06	22.02	97
584	11:57:23	22.08	17
583	11:56:55	22.02	8
582	11:56:55	22.04	232
581	11:55:55	22.02	2
580	11:53:35	21.98	70
579	11:53:35	21.98	11
578	11:53:35	21.90	348
577	11:53:35	21.94	460
576	11:53:35	21.96	175
575	11:53:35	21.96	850
574	11:53:35	21.98	67
573	11:53:03	22.00	500
572	11:51:23	21.90	169
571	11:51:23	21.90	10
570	11:51:10	21.92	122
569	11:51:10	21.92	100
568	11:50:26	21.98	100
567	11:48:30	21.98	1
566	11:47:58	21.98	5
565	11:47:10	21.98	1
564	11:47:10	21.98	5
563	11:45:29	21.90	100
562	11:45:29	21.90	70
561	11:45:29	21.90	100
560	11:45:29	21.92	130
559	11:45:29	21.98	11
558	11:45:01	21.94	69
557	11:45:01	21.94	11
556	11:44:45	21.94	170
555	11:44:36	21.98	1
554	11:44:36	21.98	24
553	11:41:31	21.90	87
552	11:41:31	21.90	300
551	11:40:19	21.88	87
550	11:39:25	21.90	120
549	11:39:25	21.90	50
548	11:39:25	21.90	70
547	11:39:25	21.90	90
546	11:39:25	21.90	50
545	11:39:25	21.90	269
544	11:38:51	22.00	1
543	11:38:36	21.90	31
542	11:38:36	21.90	1
541	11:38:36	21.92	300
540	11:38:36	21.94	488
539	11:38:36	21.96	172
538	11:38:36	21.96	71
537	11:38:36	21.96	87
536	11:38:21	21.96	428
535	11:38:21	21.96	185
534	11:38:21	21.96	100
533	11:38:21	21.96	253
532	11:37:46	22.00	170
531	11:36:51	21.96	235
530	11:36:51	21.96	60
529	11:34:53	22.00	122
528	11:34:53	22.00	178
527	11:34:27	22.00	90
526	11:34:27	22.00	10
525	11:33:57	22.08	50
524	11:33:24	22.04	7
523	11:33:24	22.04	7
522	11:33:07	21.94	29
521	11:33:07	21.94	94
520	11:33:07	21.94	400
519	11:33:07	21.94	1
518	11:33:07	22.00	50
517	11:32:22	22.04	9
516	11:32:22	22.00	167
515	11:32:22	22.00	24
514	11:32:21	22.00	8
513	11:32:21	22.00	100
512	11:32:21	22.00	360
511	11:32:21	22.00	10
510	11:32:21	22.00	100
509	11:32:21	22.00	20
508	11:32:21	22.00	2
507	11:32:21	22.02	167
506	11:32:21	22.02	50
505	11:30:55	22.04	740
504	11:30:30	22.10	121
503	11:30:30	22.10	166
502	11:28:56	22.14	165
501	11:28:56	22.14	25
500	11:28:56	22.14	100
499	11:27:48	22.06	53
498	11:27:48	22.06	97
497	11:27:42	22.08	10
496	11:27:42	22.04	529
495	11:27:42	22.04	650
494	11:27:42	22.04	460
493	11:27:42	22.04	490
492	11:27:42	22.06	195
491	11:27:42	22.06	50
490	11:27:03	22.06	90
489	11:27:03	22.06	100
488	11:26:25	22.08	90
487	11:24:20	22.10	454
486	11:23:53	22.14	360
485	11:23:27	22.20	110
484	11:23:20	22.14	140
483	11:22:15	22.10	100
482	11:21:31	22.14	14
481	11:20:05	22.14	86
480	11:20:05	22.14	14
479	11:19:36	22.20	17
478	11:19:36	22.24	1
477	11:19:36	22.24	44
476	11:19:34	22.20	6
475	11:19:34	22.20	6
474	11:19:34	22.24	64
473	11:19:34	22.24	9
472	11:19:34	22.24	8
471	11:17:21	22.26	192
470	11:17:21	22.26	85
469	11:17:21	22.26	165
468	11:17:21	22.26	100
467	11:16:37	22.28	1
466	11:16:21	22.28	14
465	11:16:16	22.24	1
464	11:16:16	22.24	23
463	11:14:18	22.24	68
462	11:14:18	22.24	33
461	11:14:08	22.24	5
460	11:14:08	22.24	6
459	11:13:53	22.38	247
458	11:13:53	22.32	107
457	11:13:53	22.32	234
456	11:13:53	22.30	211
455	11:13:53	22.24	100
454	11:13:33	22.20	10
453	11:12:46	22.26	100
452	11:12:32	22.20	100
451	11:12:32	22.20	309
450	11:12:32	22.20	91
449	11:11:43	22.20	64
448	11:11:43	22.20	158
447	11:11:43	22.20	125
446	11:11:43	22.18	17
445	11:11:31	22.18	200
444	11:11:18	22.16	100
443	11:08:46	22.16	2
442	11:08:21	22.16	14
441	11:08:21	22.14	86
440	11:06:30	22.18	14
439	11:05:36	22.20	20
438	11:05:30	22.18	60
437	11:05:30	22.18	51
436	11:05:19	22.14	86
435	11:05:19	22.14	7
434	11:05:09	22.14	15
433	11:05:09	22.14	100
432	11:05:08	22.14	42
431	11:05:08	22.14	50
430	11:05:02	22.14	70
429	11:04:45	22.14	20
428	11:04:14	22.20	30
427	11:03:57	22.00	13
426	11:03:57	22.00	500
425	11:03:57	22.00	300
424	11:03:57	22.00	100
423	11:03:57	22.00	150
422	11:03:57	22.00	140
421	11:03:57	22.00	50
420	11:03:57	22.00	88
419	11:03:57	22.02	100
418	11:03:57	22.02	297
417	11:03:57	22.04	178
416	11:03:57	22.04	84
415	11:03:35	22.02	30
414	11:03:35	22.02	592
413	11:03:35	22.04	200
412	11:03:35	22.04	178
411	11:03:08	22.02	447
410	11:03:08	22.04	97
409	11:03:08	22.04	179
408	11:03:08	22.04	50
407	11:03:08	22.06	48
406	11:03:08	22.06	179
405	11:02:53	22.22	100
404	11:02:53	22.22	81
403	11:02:53	22.24	289
402	11:02:53	22.24	86
401	11:02:53	22.22	100
400	11:02:36	22.02	1219
399	11:02:36	22.02	34
398	11:02:36	22.02	179
397	11:02:36	22.02	68
396	11:02:20	22.40	50
395	11:02:00	22.08	47
394	11:02:00	22.00	12
393	11:02:00	22.00	1052
392	11:02:00	22.00	448
391	11:02:00	22.02	227
390	11:02:00	22.04	75
389	11:02:00	22.06	195
388	11:02:00	22.10	30
387	11:02:00	22.10	30
386	11:02:00	22.10	50
385	11:02:00	22.10	101
384	11:02:00	22.10	500
383	11:02:00	22.12	500
382	11:02:00	22.12	125
381	11:02:00	22.14	35
380	11:02:00	22.16	1
379	11:02:00	22.16	1
378	11:02:00	22.20	448
377	11:02:00	22.22	75
376	11:02:00	22.28	100
375	11:02:00	22.28	75
374	11:02:00	22.30	50
373	11:02:00	22.30	100
372	11:02:00	22.30	10
371	11:02:00	22.30	50
370	11:02:00	22.30	50
369	11:02:00	22.30	502
368	11:02:00	22.34	279
367	11:02:00	22.36	165
366	11:02:00	22.36	311
365	11:02:00	22.40	40
364	11:02:00	22.40	182
363	11:02:00	22.42	68
362	11:02:00	22.42	48
361	10:59:41	22.68	1
360	10:57:20	22.42	135
359	10:57:20	22.42	68
358	10:57:20	22.42	68
357	10:57:10	22.40	118
356	10:57:10	22.40	100
355	10:57:10	22.40	246
354	10:57:10	22.42	133
353	10:57:10	22.44	50
352	10:57:10	22.44	80
351	10:57:10	22.44	300
350	10:57:10	22.46	60
349	10:57:10	22.46	113
348	10:55:04	22.46	69
347	10:55:04	22.46	72
346	10:55:03	22.60	50
345	10:54:48	22.54	141
344	10:54:48	22.54	100
343	10:53:32	22.74	5
342	10:50:56	22.74	39
341	10:50:56	22.74	86
340	10:50:19	22.74	1
339	10:50:18	22.74	87
338	10:50:12	22.74	100
337	10:47:34	22.50	44
336	10:47:34	22.50	25
335	10:47:34	22.50	50
334	10:47:34	22.50	218
333	10:47:34	22.52	95
332	10:47:34	22.52	147
331	10:45:17	22.52	17
330	10:45:17	22.52	20
329	10:45:17	22.52	163
328	10:45:16	22.80	1
327	10:43:37	22.50	32
326	10:43:37	22.50	50
325	10:43:37	22.50	471
324	10:43:37	22.60	200
323	10:43:37	22.64	164
322	10:43:37	22.66	163
321	10:43:37	22.66	20
320	10:43:14	22.88	1
319	10:43:14	22.88	44
318	10:43:04	22.58	29
317	10:42:29	22.50	1023
316	10:42:29	22.50	266
315	10:42:29	22.50	39
314	10:42:29	22.56	195
313	10:42:29	22.60	100
312	10:42:29	22.60	100
311	10:42:29	22.64	50
310	10:42:29	22.70	100
309	10:42:29	22.72	100
308	10:42:29	22.80	283
307	10:42:29	22.82	164
306	10:42:29	22.82	80
305	10:40:57	22.92	450
304	10:38:26	22.84	28
303	10:38:26	22.84	33
302	10:36:18	22.92	34
301	10:33:47	22.92	2
300	10:29:54	22.94	338
299	10:28:13	22.94	48
298	10:28:13	22.92	192
297	10:28:13	22.90	100
296	10:22:09	22.90	49
295	10:20:35	22.90	50
294	10:20:20	22.90	237
293	10:19:56	22.90	650
292	10:19:56	22.90	6
291	10:19:56	22.90	7
290	10:18:49	22.92	1
289	10:17:20	22.88	49
288	10:17:20	22.88	51
287	10:16:17	22.94	37
286	10:16:17	22.92	6
285	10:15:53	22.92	1
284	10:15:23	22.92	1
283	10:15:23	22.92	42
282	10:15:22	22.82	44
281	10:14:56	22.90	100
280	10:14:56	22.90	100
279	10:14:56	22.90	30
278	10:13:52	22.94	92
277	10:11:42	22.94	119
276	10:11:30	22.94	15
275	10:11:23	22.96	90
274	10:10:35	22.94	20
273	10:10:19	22.96	6
272	10:10:12	22.94	100
271	10:09:50	22.94	100
270	10:08:19	22.96	69
269	10:07:16	22.88	81
268	10:07:16	22.88	19
267	10:06:41	22.88	80
266	10:06:32	22.94	40
265	10:06:08	22.94	155
264	10:05:53	22.94	40
263	10:05:19	22.94	43
262	10:04:59	22.88	1
261	10:04:41	22.94	2
260	10:04:41	22.92	100
259	10:02:53	22.92	200
258	10:02:53	22.92	7
257	10:01:37	22.92	4
256	10:01:26	22.96	4
255	10:01:26	22.96	40
254	10:00:58	22.92	30
253	10:00:11	22.96	10
252	10:00:11	22.96	30
251	10:00:11	22.96	47
250	09:59:53	22.96	1
249	09:59:53	22.96	2
248	09:58:54	22.96	4
247	09:58:50	22.94	92
246	09:58:50	22.94	208
245	09:58:07	22.94	50
244	09:58:07	22.94	50
243	09:57:49	22.92	59
242	09:56:51	22.92	1
241	09:55:10	22.82	88
240	09:55:10	22.82	88
239	09:53:39	22.94	20
238	09:53:28	22.80	100
237	09:53:28	22.82	300
236	09:52:36	22.80	479
235	09:52:36	22.80	90
234	09:51:41	22.80	41
233	09:51:27	22.82	1
232	09:51:27	22.82	21
231	09:51:04	22.96	1
230	09:51:04	22.86	279
229	09:51:04	22.80	1
228	09:51:04	22.80	4
227	09:50:45	22.80	2
226	09:50:45	22.82	67
225	09:50:43	22.86	84
224	09:50:37	22.86	10
223	09:50:34	22.86	10
222	09:49:51	22.86	117
221	09:46:17	22.96	20
220	09:46:17	22.96	20
219	09:46:08	22.96	2
218	09:45:04	22.96	21
217	09:43:43	22.96	185
216	09:43:43	22.96	15
215	09:42:39	22.96	21
214	09:42:39	22.96	29
213	09:42:13	22.96	1
212	09:42:13	22.96	20
211	09:42:12	22.90	130
210	09:42:12	22.90	87
209	09:42:12	22.90	13
208	09:41:51	22.98	8
207	09:41:33	22.86	13
206	09:41:33	22.86	1
205	09:41:33	22.98	20
204	09:41:33	22.96	30
203	09:41:25	22.86	4
202	09:41:08	22.96	130
201	09:41:03	22.96	300
200	09:40:46	22.96	200
199	09:40:09	22.90	50
198	09:40:09	22.90	105
197	09:40:09	22.90	123
196	09:37:51	22.92	2
195	09:37:51	22.90	176
194	09:37:10	22.82	323
193	09:36:59	22.82	167
192	09:36:49	22.76	100
191	09:35:48	22.80	1
190	09:35:35	22.68	390
189	09:35:33	22.82	1
188	09:35:33	22.80	44
187	09:35:33	22.80	248
186	09:34:59	22.80	2
185	09:34:59	22.78	100
184	09:32:35	22.80	390
183	09:32:25	22.82	45
182	09:32:25	22.80	55
181	09:32:12	22.80	45
180	09:32:12	22.80	55
179	09:31:48	22.74	200
178	09:31:48	22.74	5
177	09:31:12	22.80	1
176	09:31:12	22.80	44
175	09:30:10	22.80	140
174	09:29:36	22.80	100
173	09:27:52	22.80	200
172	09:27:27	22.80	129
171	09:27:27	22.80	84
170	09:27:24	22.80	36
169	09:27:08	22.80	164
168	09:27:08	22.80	100
167	09:26:53	22.78	224
166	09:26:40	22.70	166
165	09:26:40	22.70	83
164	09:26:40	22.70	156
163	09:26:27	22.66	285
162	09:26:27	22.68	100
161	09:26:27	22.68	10
160	09:26:21	22.68	127
159	09:26:21	22.68	1
158	09:26:21	22.68	44
157	09:24:36	22.60	51
156	09:24:10	22.68	39
155	09:22:19	22.68	108
154	09:21:50	22.66	200
153	09:21:19	22.62	150
152	09:21:07	22.68	32
151	09:21:07	22.66	168
150	09:20:34	22.62	90
149	09:20:34	22.62	130
148	09:19:42	22.50	200
147	09:19:42	22.48	87
146	09:19:42	22.44	32
145	09:18:51	22.44	168
144	09:18:03	22.40	250
143	09:18:03	22.44	94
142	09:18:03	22.44	156
141	09:17:50	22.44	12
140	09:17:34	22.44	100
139	09:17:34	22.44	60
138	09:17:34	22.40	77
137	09:17:34	22.40	281
136	09:16:31	22.40	50
135	09:16:22	22.36	6
134	09:15:18	22.44	95
133	09:15:04	22.36	90
132	09:14:38	22.44	84
131	09:14:38	22.44	10
130	09:14:08	22.44	40
129	09:14:06	22.44	10
128	09:12:05	22.36	59
127	09:12:05	22.40	196
126	09:12:05	22.40	10
125	09:11:15	22.44	11
124	09:11:15	22.44	100
123	09:11:15	22.44	428
122	09:11:15	22.44	250
121	09:11:15	22.40	134
120	09:10:42	22.44	2
119	09:10:33	22.30	148
118	09:10:24	22.30	450
117	09:10:24	22.30	50
116	09:10:24	22.32	100
115	09:07:51	22.40	48
114	09:07:51	22.40	119
113	09:07:38	22.40	10
112	09:07:37	22.40	1
111	09:07:37	22.40	8
110	09:07:15	22.32	92
109	09:07:15	22.32	150
108	09:07:15	22.32	200
107	09:07:15	22.32	238
106	09:07:15	22.36	1
105	09:07:15	22.36	211
104	09:07:15	22.36	89
103	09:07:15	22.40	89
102	09:07:15	22.40	300
101	09:07:15	22.50	100
100	09:07:15	22.50	200
99	09:07:15	22.50	100
98	09:07:15	22.50	100
97	09:07:15	22.50	100
96	09:07:15	22.50	521
95	09:07:15	22.52	100
94	09:07:13	22.68	2
93	09:06:59	22.50	202
92	09:06:59	22.52	92
91	09:06:47	22.68	50
90	09:06:19	22.68	1
89	09:06:11	22.50	42
88	09:06:11	22.66	100
87	09:06:00	22.68	1
86	09:04:46	22.66	1
85	09:04:46	22.60	9
84	09:04:30	22.50	235
83	09:04:30	22.50	180
82	09:04:30	22.52	85
81	09:04:16	22.50	9
80	09:04:08	22.50	11
79	09:04:08	22.54	119
78	09:04:08	22.54	1
77	09:04:08	22.56	25
76	09:04:08	22.56	75
75	09:03:59	22.60	100
74	09:03:59	22.60	6
73	09:03:59	22.60	94
72	09:03:59	22.68	989
71	09:03:54	22.68	2000
70	09:03:46	22.70	650
69	09:03:46	22.70	87
68	09:03:46	22.68	11
67	09:03:46	22.70	120
66	09:03:46	22.70	50
65	09:03:46	22.70	19
64	09:03:46	22.70	1229
63	09:03:46	22.72	90
62	09:03:46	22.74	94
61	09:03:46	22.76	5
60	09:03:19	22.88	220
59	09:02:17	22.90	22
58	09:02:17	22.86	18
57	09:02:14	22.72	10
56	09:02:14	22.72	1
55	09:02:05	22.90	44
54	09:02:05	22.90	489
53	09:02:05	22.86	96
52	09:02:05	22.86	167
51	09:02:05	22.86	100
50	09:02:05	22.86	2
49	09:02:05	22.86	2
48	09:01:44	22.70	474
47	09:01:44	22.70	190
46	09:01:44	22.70	318
45	09:01:44	22.70	789
44	09:01:44	22.70	150
43	09:01:44	22.70	5
42	09:01:44	22.70	20
41	09:01:44	22.72	96
40	09:01:44	22.72	5
39	09:01:44	22.74	100
38	09:01:44	22.74	18
37	09:01:43	22.84	1
36	09:01:43	22.84	100
35	09:01:28	22.82	52
34	09:01:25	22.86	4
33	09:01:12	22.82	48
32	09:01:05	22.82	52
31	09:01:00	22.74	197
30	09:00:54	22.74	44
29	09:00:53	22.80	60
28	09:00:53	22.80	200
27	09:00:44	22.84	100
26	09:00:03	22.80	357
25	09:00:03	22.80	100
24	09:00:03	22.78	696
23	09:00:03	22.78	4
22	09:00:00	22.74	63
21	09:00:00	22.74	37
20	09:00:00	22.74	115
19	09:00:00	22.74	68
18	09:00:00	22.74	50
17	09:00:00	22.74	50
16	09:00:00	22.74	32
15	09:00:00	22.74	108
14	09:00:00	22.74	150
13	09:00:00	22.74	200
12	09:00:00	22.74	42
11	09:00:00	22.74	13
10	09:00:00	22.74	122
9	09:00:00	22.74	278
8	09:00:00	22.74	70
7	09:00:00	22.74	44
6	09:00:00	22.74	3
5	09:00:00	22.74	20
4	09:00:00	22.74	21
3	09:00:00	22.74	1
2	09:00:00	22.74	4
1	09:00:00	22.74	143
0	09:00:00	22.74	7

Historia Transakcji spółki - BMC
Lp	Wolumen	Wartość	%
21.72	741	16,094.52	0.68 %
21.74	1165	25,327.10	1.06 %
21.76	151	3,285.76	0.14 %
21.78	2132	46,434.96	1.95 %
21.80	1591	34,683.80	1.46 %
21.82	2647	57,757.54	2.42 %
21.84	3723	81,310.32	3.41 %
21.86	691	15,105.26	0.63 %
21.88	1775	38,837.00	1.63 %
21.90	6160	134,904.00	5.66 %
21.92	2309	50,613.28	2.12 %
21.94	1822	39,974.68	1.68 %
21.96	3661	80,395.56	3.37 %
21.98	3865	84,952.70	3.57 %
22.00	6968	153,296.00	6.43 %
22.02	5472	120,493.44	5.06 %
22.04	5090	112,183.60	4.71 %
22.06	1053	23,229.18	0.97 %
22.08	779	17,200.32	0.72 %
22.10	1570	34,697.00	1.46 %
22.12	997	22,053.64	0.93 %
22.14	1415	31,328.10	1.31 %
22.16	141	3,124.56	0.13 %
22.18	485	10,757.30	0.45 %
22.20	4636	102,919.20	4.32 %
22.22	761	16,909.42	0.71 %
22.24	867	19,282.08	0.81 %
22.26	678	15,092.28	0.63 %
22.28	389	8,666.92	0.36 %
22.30	1621	36,148.30	1.52 %
22.32	1121	25,020.72	1.05 %
22.34	280	6,255.20	0.26 %
22.36	932	20,839.52	0.87 %
22.38	247	5,527.86	0.23 %
22.40	2309	51,721.60	2.17 %
22.42	520	11,658.40	0.49 %
22.44	2082	46,720.08	1.96 %
22.46	314	7,052.44	0.30 %
22.48	87	1,955.76	0.08 %
22.50	4218	94,905.00	3.98 %
22.52	719	16,191.88	0.68 %
22.54	361	8,136.94	0.34 %
22.56	295	6,655.20	0.28 %
22.58	29	654.82	0.03 %
22.60	710	16,046.00	0.67 %
22.62	370	8,369.40	0.35 %
22.64	214	4,844.96	0.20 %
22.66	937	21,232.42	0.89 %
22.68	3906	88,588.08	3.72 %
22.70	4606	104,556.20	4.39 %
22.72	302	6,861.44	0.29 %
22.74	2617	59,510.58	2.50 %
22.76	105	2,389.80	0.10 %
22.78	1024	23,326.72	0.98 %
22.80	3556	81,076.80	3.40 %
22.82	1541	35,165.62	1.48 %
22.84	262	5,984.08	0.25 %
22.86	907	20,734.02	0.87 %
22.88	546	12,492.48	0.52 %
22.90	2568	58,807.20	2.47 %
22.92	1132	25,945.44	1.09 %
22.94	1569	35,992.86	1.51 %
22.96	1298	29,802.08	1.25 %
22.98	28	643.44	0.03 %
Razem:	107067	2382722.86	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	133387.4	+2.56%	17:09
WIG20	3629.6	+2.83%	17:09
WIG20 Fut	3578.0	+3.05%	17:04
WIG20USD	1007.5	+3.58%	17:15
mWIG40	9261.7	+1.75%	17:09
sWIG80	31200.5	+1.57%	17:09

Notowania Świat
US LargeCap	7342.1	+1.14%	17:56
Nasdaq100	28451.7	+1.56%	17:56
Nikkei	59513.1	+0.38%	05-01
DAX	24949.2	+2.24%	17:31
Ropa WTI	95.2	-6.91%	17:57
Złoto	4693.1	+2.97%	17:57

Notowania Waluty
EUR/PLN	4.23426	-0.30%	17:57
CHF/PLN	4.62279	-0.31%	17:57
USD/PLN	3.60194	-0.83%	17:57
EUR/USD	1.17555	+0.53%	17:57
GBP/USD	1.35970	+0.41%	17:57
USD/JPY	156.406	-0.95%	17:57

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
MOSTALWAR	4.69	25.40%
TRANSPOL	18.00	15.38%
DATAWALK	139.80	8.20%
ALTUSTFI	2.94	8.09%
KGHM	322.50	7.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	63.00	-8.03%
CAPITAL	3.60	-6.74%
COMPREMUM	1.11	-6.36%
DEKPOL	76.80	-6.34%
Więcej ...
Rośnie:		179 Spółek
Bez zmian:		51 Spółek
Spada:		123 Spółek
Obrót:		1,615,048,290 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