Transakcje spółki BOGDANKA Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » BOGDANKA (LWB)

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 - LWB
Lp	Czas	Kurs	Wolumen
465	12:28:49	22.15	2
464	12:26:25	22.15	28
463	12:25:37	22.15	2
462	12:24:22	22.10	100
461	12:21:22	22.15	122
460	12:21:22	22.15	1670
459	12:21:22	22.15	200
458	12:20:52	22.05	100
457	12:19:55	22.15	130
456	12:18:10	22.10	30
455	12:15:26	22.05	1000
454	12:15:26	22.05	1
453	12:13:57	22.20	34
452	12:10:46	22.00	1275
451	12:10:46	21.95	182
450	12:10:46	21.95	140
449	12:10:46	21.95	123
448	12:10:46	21.95	37
447	12:10:46	22.00	90
446	12:10:46	22.00	1350
445	12:10:46	22.00	79
444	12:10:46	22.00	100
443	12:10:46	22.05	2000
442	12:10:46	22.05	1
441	12:10:46	22.10	100
440	12:10:46	22.10	5
439	12:08:27	22.20	200
438	12:07:30	22.20	100
437	12:07:30	22.10	833
436	12:07:30	22.10	334
435	12:07:30	22.10	333
434	12:06:24	22.20	83
433	12:06:24	22.20	200
432	12:04:41	22.20	717
431	12:04:41	22.20	88
430	12:04:41	22.20	777
429	12:04:41	22.25	418
428	12:03:19	22.25	582
427	12:03:19	22.25	68
426	12:00:58	22.45	25
425	12:00:58	22.45	1
424	12:00:58	22.45	74
423	11:57:10	22.45	1
422	11:56:42	22.40	231
421	11:56:42	22.40	295
420	11:56:42	22.40	150
419	11:56:42	22.40	50
418	11:56:42	22.40	49
417	11:56:42	22.40	200
416	11:56:42	22.40	40
415	11:56:42	22.40	60
414	11:56:42	22.40	300
413	11:56:42	22.40	120
412	11:56:42	22.40	5
411	11:56:36	22.35	40
410	11:56:36	22.35	960
409	11:55:43	22.35	40
408	11:55:43	22.35	11
407	11:55:43	22.30	150
406	11:55:43	22.30	50
405	11:54:17	22.30	150
404	11:54:17	22.25	223
403	11:54:17	22.25	4
402	11:53:00	22.30	310
401	11:53:00	22.30	91
400	11:53:00	22.30	99
399	11:50:06	22.30	1
398	11:48:59	22.25	1
397	11:44:36	22.25	319
396	11:44:36	22.25	181
395	11:42:44	22.35	89
394	11:41:12	22.35	60
393	11:41:11	22.25	62
392	11:41:11	22.25	5
391	11:41:11	22.25	58
390	11:41:11	22.35	779
389	11:41:11	22.35	51
388	11:41:11	22.35	170
387	11:38:58	22.35	29
386	11:38:58	22.35	1
385	11:38:58	22.35	10
384	11:38:58	22.30	50
383	11:37:39	22.30	8
382	11:37:26	22.30	100
381	11:36:57	22.30	1
380	11:36:57	22.30	106
379	11:36:57	22.30	50
378	11:36:52	22.20	94
377	11:36:52	22.25	26
376	11:35:11	22.25	1
375	11:34:47	22.25	100
374	11:33:36	22.25	1
373	11:33:36	22.25	1
372	11:32:53	22.20	1
371	11:32:40	22.30	200
370	11:32:40	22.30	1030
369	11:32:40	22.30	15
368	11:32:40	22.30	5
367	11:32:38	22.25	160
366	11:32:38	22.25	300
365	11:32:38	22.25	100
364	11:32:38	22.25	440
363	11:32:38	22.25	1260
362	11:32:38	22.25	1651
361	11:32:38	22.25	3891
360	11:32:38	22.25	75
359	11:32:38	22.20	128
358	11:32:36	22.20	18
357	11:32:16	22.20	4
356	11:32:10	22.10	2
355	11:30:55	22.15	2000
354	11:30:00	22.05	220
353	11:29:59	22.20	1000
352	11:29:59	22.20	12
351	11:29:59	22.20	100
350	11:29:59	22.20	150
349	11:29:59	22.20	2000
348	11:29:59	22.20	182
347	11:29:59	22.20	20
346	11:29:59	22.20	200
345	11:29:59	22.20	100
344	11:29:59	22.20	150
343	11:29:59	22.20	900
342	11:29:59	22.20	549
341	11:29:59	22.20	51
340	11:29:59	22.20	129
339	11:29:59	22.15	50
338	11:29:15	22.10	200
337	11:27:44	22.05	30
336	11:26:15	22.10	2046
335	11:26:15	22.10	882
334	11:26:15	22.10	72
333	11:26:10	22.10	150
332	11:26:10	22.10	50
331	11:25:50	22.15	10
330	11:25:06	22.20	171
329	11:25:06	22.20	110
328	11:25:06	22.20	41
327	11:23:45	22.10	1376
326	11:23:45	22.10	18
325	11:23:45	22.10	606
324	11:23:45	22.20	90
323	11:23:09	22.15	130
322	11:23:09	22.15	100
321	11:21:19	22.20	1169
320	11:21:19	22.20	97
319	11:21:19	22.20	10
318	11:21:19	22.20	150
317	11:21:19	22.20	374
316	11:20:20	22.20	15
315	11:20:20	22.20	5
314	11:20:20	22.20	50
313	11:20:20	22.20	1
312	11:20:20	22.20	1
311	11:20:20	22.10	90
310	11:18:54	22.10	18
309	11:18:53	22.15	52
308	11:18:53	22.15	700
307	11:18:53	22.15	300
306	11:18:53	22.15	50
305	11:18:53	22.10	150
304	11:18:17	22.10	85
303	11:14:53	22.10	400
302	11:14:53	22.10	140
301	11:14:53	22.10	55
300	11:14:53	22.10	746
299	11:14:53	22.10	1254
298	11:14:53	22.10	2569
297	11:14:53	22.10	58
296	11:14:53	22.10	2
295	11:14:53	22.10	3
294	11:13:31	22.05	100
293	11:13:31	22.05	1000
292	11:13:31	22.05	143
291	11:13:20	22.00	20
290	11:13:20	22.00	92
289	11:13:20	22.00	60
288	11:13:20	22.00	75
287	11:13:20	22.00	154
286	11:13:20	22.00	183
285	11:13:20	22.00	140
284	11:13:20	22.00	150
283	11:13:20	22.00	100
282	11:13:20	22.00	95
281	11:13:20	22.00	51
280	11:13:20	22.00	240
279	11:13:20	22.00	100
278	11:13:20	22.00	51
277	11:13:20	22.00	40
276	11:13:20	22.00	45
275	11:13:20	22.00	135
274	11:13:20	22.00	519
273	11:12:06	21.95	150
272	11:11:46	22.00	76
271	11:11:46	22.00	24
270	11:11:43	21.90	30
269	11:09:22	22.00	3
268	11:08:29	22.00	303
267	11:07:15	22.00	400
266	11:06:58	22.00	2000
265	11:03:33	22.00	50
264	11:03:33	21.95	150
263	11:03:33	21.95	125
262	10:58:48	22.00	60
261	10:58:48	21.95	140
260	10:55:31	22.00	22
259	10:55:07	22.00	450
258	10:55:07	21.95	50
257	10:50:59	21.95	150
256	10:50:59	21.95	131
255	10:50:59	21.95	39
254	10:50:22	21.90	160
253	10:50:22	21.90	200
252	10:44:25	21.95	3
251	10:41:45	21.95	1540
250	10:41:45	21.95	300
249	10:41:45	21.95	60
248	10:40:44	21.90	140
247	10:37:55	21.85	500
246	10:37:10	21.85	1
245	10:36:44	21.85	4
244	10:32:39	21.90	5
243	10:32:13	21.90	5
242	10:32:07	21.95	100
241	10:28:59	21.90	200
240	10:26:58	21.95	29
239	10:26:58	21.95	1000
238	10:26:58	21.95	124
237	10:26:58	21.95	150
236	10:26:58	21.95	300
235	10:26:58	21.95	100
234	10:26:58	21.95	197
233	10:26:58	21.95	100
232	10:25:54	21.80	100
231	10:25:44	21.90	706
230	10:25:44	21.90	194
229	10:25:44	21.90	100
228	10:24:55	21.80	50
227	10:24:55	21.80	200
226	10:24:55	21.80	100
225	10:24:55	21.80	94
224	10:22:53	21.80	247
223	10:20:24	21.80	125
222	10:19:59	21.80	1
221	10:19:59	21.80	8
220	10:17:43	22.00	1
219	10:17:43	22.00	8
218	10:15:29	21.95	464
217	10:15:29	21.95	200
216	10:13:22	22.00	79
215	10:13:22	22.00	275
214	10:13:22	21.95	146
213	10:12:40	21.90	50
212	10:11:46	21.95	52
211	10:11:46	21.95	48
210	10:11:36	21.90	2113
209	10:11:36	21.90	698
208	10:11:36	21.90	500
207	10:11:01	21.90	189
206	10:09:40	21.90	495
205	10:09:07	21.90	700
204	10:04:29	21.95	100
203	10:04:29	21.95	180
202	10:04:29	21.95	85
201	10:04:27	21.95	100
200	10:03:29	21.80	145
199	10:01:32	21.85	1148
198	10:01:32	21.85	100
197	10:00:21	21.85	2
196	09:58:38	22.00	10
195	09:58:22	21.95	45
194	09:58:22	21.95	180
193	09:58:22	21.95	183
192	09:58:22	21.95	49
191	09:58:22	21.95	992
190	09:56:19	21.95	8
189	09:53:08	21.90	452
188	09:51:06	21.85	250
187	09:50:07	22.00	4
186	09:49:41	22.00	1
185	09:49:41	21.95	24
184	09:48:15	21.95	126
183	09:48:15	21.95	100
182	09:48:15	21.95	49
181	09:48:15	21.95	700
180	09:48:15	21.95	25
179	09:45:57	21.85	100
178	09:43:29	21.95	175
177	09:43:29	21.95	75
176	09:42:49	21.95	25
175	09:41:29	22.00	1
174	09:41:07	21.90	150
173	09:40:55	22.00	45
172	09:40:55	21.95	5
171	09:40:38	22.00	50
170	09:39:30	21.80	19
169	09:39:30	21.80	40
168	09:39:30	21.90	27
167	09:39:15	22.00	614
166	09:39:15	22.00	170
165	09:39:15	22.00	100
164	09:39:15	22.00	3316
163	09:38:47	22.00	250
162	09:37:45	21.95	3
161	09:37:45	21.95	62
160	09:37:16	22.00	1
159	09:37:16	21.95	124
158	09:37:16	21.95	330
157	09:36:19	21.90	100
156	09:36:19	21.90	100
155	09:36:19	21.90	150
154	09:36:19	21.90	1549
153	09:35:36	21.90	100
152	09:33:55	21.85	100
151	09:33:01	21.90	19
150	09:30:31	21.85	29
149	09:30:31	21.85	56
148	09:30:31	21.85	56
147	09:30:31	21.85	700
146	09:30:31	21.85	56
145	09:30:31	21.85	56
144	09:30:31	21.85	56
143	09:30:31	21.85	500
142	09:30:31	21.85	300
141	09:30:31	21.85	130
140	09:30:31	21.85	95
139	09:30:31	21.80	100
138	09:30:31	21.80	177
137	09:30:31	21.80	50
136	09:30:31	21.75	119
135	09:30:31	21.75	20
134	09:22:33	21.70	122
133	09:22:33	21.70	500
132	09:22:33	21.70	100
131	09:20:07	21.85	100
130	09:20:00	21.75	100
129	09:20:00	21.75	9
128	09:20:00	21.75	125
127	09:20:00	21.75	9
126	09:20:00	21.75	63
125	09:20:00	21.75	2
124	09:19:38	21.80	51
123	09:13:04	21.90	21
122	09:12:34	21.90	11
121	09:11:08	21.90	11
120	09:10:29	21.80	150
119	09:09:25	21.80	165
118	09:09:25	21.80	91
117	09:09:25	21.80	253
116	09:09:25	21.80	266
115	09:09:08	21.80	227
114	09:09:08	21.80	50
113	09:08:01	21.80	50
112	09:08:01	21.80	46
111	09:08:01	21.85	154
110	09:06:35	22.05	12
109	09:06:35	22.00	60
108	09:06:35	22.00	28
107	09:06:35	21.95	150
106	09:05:29	21.95	117
105	09:05:29	21.95	13
104	09:05:14	22.00	22
103	09:04:33	22.00	468
102	09:04:33	22.00	1400
101	09:04:33	22.00	100
100	09:04:33	22.00	12
99	09:04:33	21.95	20
98	09:04:10	22.00	1893
97	09:04:10	22.00	95
96	09:04:01	22.00	500
95	09:03:57	22.00	2000
94	09:03:51	22.05	50
93	09:03:48	22.05	58
92	09:03:39	22.00	90
91	09:03:39	22.00	150
90	09:03:39	22.00	50
89	09:03:22	21.75	96
88	09:03:22	21.85	4
87	09:03:21	21.85	55
86	09:03:04	22.05	50
85	09:02:45	22.05	10
84	09:02:45	22.05	294
83	09:02:45	22.05	13
82	09:02:45	22.05	82
81	09:02:42	22.00	100
80	09:02:42	22.00	5
79	09:02:42	22.00	50
78	09:02:42	22.00	750
77	09:02:42	22.00	5
76	09:02:42	22.00	9
75	09:02:42	22.00	155
74	09:02:38	21.95	343
73	09:02:38	21.95	157
72	09:02:38	21.95	10
71	09:02:38	21.95	200
70	09:02:38	21.95	38
69	09:02:38	21.95	100
68	09:02:38	21.95	5
67	09:02:38	21.95	67
66	09:02:38	21.95	8
65	09:02:38	21.95	11
64	09:02:38	21.85	81
63	09:01:48	21.90	1236
62	09:01:48	21.90	764
61	09:01:48	21.90	400
60	09:01:48	21.90	5
59	09:01:48	21.90	59
58	09:01:48	21.90	265
57	09:01:48	21.90	35
56	09:01:48	21.85	10
55	09:01:48	21.85	5
54	09:00:41	21.80	100
53	09:00:41	21.80	100
52	09:00:41	21.80	300
51	09:00:41	21.80	130
50	09:00:41	21.80	125
49	09:00:41	21.80	94
48	09:00:41	21.80	2351
47	09:00:30	21.70	63
46	09:00:30	21.70	137
45	09:00:12	21.80	89
44	09:00:12	21.80	5
43	09:00:12	21.80	95
42	09:00:12	21.80	5
41	09:00:11	21.75	213
40	09:00:11	21.75	1142
39	09:00:11	21.75	100
38	09:00:11	21.75	25
37	09:00:07	21.70	100
36	09:00:07	21.70	100
35	09:00:07	21.70	86
34	09:00:07	21.70	23
33	09:00:00	21.70	1
32	09:00:00	21.70	60
31	09:00:00	21.70	100
30	09:00:00	21.70	500
29	09:00:00	21.70	89
28	09:00:00	21.70	100
27	09:00:00	21.70	299
26	09:00:00	21.70	1
25	09:00:00	21.70	38
24	09:00:00	21.70	80
23	09:00:00	21.70	150
22	09:00:00	21.70	59
21	09:00:00	21.70	110
20	09:00:00	21.70	10
19	09:00:00	21.70	53
18	09:00:00	21.70	47
17	09:00:00	21.70	100
16	09:00:00	21.70	100
15	09:00:00	21.70	3
14	09:00:00	21.70	175
13	09:00:00	21.70	28
12	09:00:00	21.70	100
11	09:00:00	21.70	22
10	09:00:00	21.70	50
9	09:00:00	21.70	50
8	09:00:00	21.70	50
7	09:00:00	21.70	5
6	09:00:00	21.70	195
5	09:00:00	21.70	5
4	09:00:00	21.70	25
3	09:00:00	21.70	25
2	09:00:00	21.70	25
1	09:00:00	21.70	1
0	09:00:00	21.70	1

Historia Transakcji spółki - LWB
Lp	Wolumen	Wartość	%
21.70	3888	84,369.60	3.44 %
21.75	2023	44,000.25	1.79 %
21.80	6199	135,138.20	5.51 %
21.85	4648	101,558.80	4.14 %
21.90	11939	261,464.10	10.66 %
21.95	11314	248,342.30	10.13 %
22.00	21399	470,778.00	19.20 %
22.05	5164	113,866.20	4.64 %
22.10	12707	280,824.70	11.45 %
22.15	5546	122,843.90	5.01 %
22.20	10271	228,016.20	9.30 %
22.25	9927	220,875.75	9.01 %
22.30	2416	53,876.80	2.20 %
22.35	2240	50,064.00	2.04 %
22.40	1500	33,600.00	1.37 %
22.45	101	2,267.45	0.09 %
Razem:	111282	2451886.25	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103166.0	-0.06%	12:31
WIG20	2814.3	-0.03%	12:46
WIG20 Fut	2823.0	0.00%	12:31
WIG20USD	742.3	+0.06%	12:31
mWIG40	7994.4	-0.06%	12:31
sWIG80	28795.7	-0.25%	12:31

Notowania Świat
Dow	42322.8	+0.65%	05-15
SP500 Fut	5948.8	+0.26%	12:36
Nikkei	37753.7	-0.00%	8:45
DAX	23852.6	+0.66%	12:31
Ropa WTI	61.9	+0.39%	12:46
Złoto	3192.6	-1.46%	12:46

Notowania Waluty
EUR/PLN	4.24672	-0.02%	12:46
CHF/PLN	4.53220	-0.16%	12:46
USD/PLN	3.79395	-0.06%	12:46
EUR/USD	1.11934	+0.04%	12:46
GBP/USD	1.32885	-0.12%	12:46
USD/JPY	145.547	-0.05%	12:46

Forum
» 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]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
AIRWAY	0.36	32.34%
KOMPAP	25.00	10.62%
SOPHARMA	13.60	8.80%
CREEPYJAR	406.00	7.12%
PGE	9.63	6.72%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAEN	0.35	-10.46%
CELTIC	3.66	-8.50%
ARCTIC	13.20	-7.69%
WIELTON	6.33	-7.46%
Więcej ...
Rośnie:		137 Spółek
Bez zmian:		74 Spółek
Spada:		147 Spółek
Obrót:		796,776,139 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