35 458,2500
0,70%
246,9800
SWIG80TR |
|
---|---|
Kurs odniesienia: | 35 211,2700 |
Kurs odniesienia: | |
Data początkowa: | |
Data końcowa: | |
Zmiana %: | |
Zmiana: | |
Minimum: | |
Maksimum: | |
Średni: | |
Wolumen obrotu: | |
Średni wolumen: | |
Obroty: | |
Średnie obroty: | |
Kurs otwarcia: | 35 364,6400 |
Max 1D: | 35 530,4600 |
Min 1D: | 35 349,5200 |
Wolumen obrotu: | 2 804 780 szt. |
Wartość obrotu: | 32 589 716 zł |
Liczba transakcji: | 11 583 |
Stopa zwrotu 1R: | 26,49% |
Max 1R: | 35 458,2500 |
Min 1R: | 28 300,9000 |
Indeks SWIG80TR - portfel spółek
Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
---|---|---|---|---|---|---|---|---|---|---|
ACTION | ACT | 22,6000 | 1,3000 | 6,10% | 21,4500 | 22,7000 | 21,4500 | 32 549 | 1 459 896 | 2024-03-28 17:00:00 |
AGORA | AGO | 11,9500 | -0,1000 | -0,83% | 12,1000 | 12,1000 | 11,9000 | 17 957 | 428 446 | 2024-03-28 17:00:00 |
AILLERON | ALL | 15,5000 | -0,3000 | -1,90% | 15,6000 | 15,7000 | 15,2000 | 6 039 | 186 222 | 2024-03-28 16:48:41 |
AMBRA | AMB | 29,7000 | 0,2000 | 0,68% | 29,6000 | 30,4000 | 29,0000 | 2 784 | 166 436 | 2024-03-28 17:00:00 |
AMICA | AMC | 74,3000 | 2,1000 | 2,91% | 72,5000 | 74,5000 | 72,5000 | 1 502 | 222 482 | 2024-03-28 17:00:00 |
APATOR | APT | 15,2500 | -0,0500 | -0,33% | 15,3500 | 15,5000 | 15,2500 | 6 028 | 184 706 | 2024-03-28 17:00:00 |
ARCHICOM | ARH | 31,4000 | -1,6000 | -4,85% | 33,0000 | 33,3000 | 31,4000 | 5 048 | 326 690 | 2024-03-28 17:02:32 |
ASSECOBS | ABS | 53,6000 | 1,8000 | 3,47% | 51,8000 | 53,8000 | 51,8000 | 12 179 | 1 268 824 | 2024-03-28 15:32:31 |
ASSECOSEE | ASE | 50,0000 | 0,0000 | 0,00% | 50,8000 | 50,8000 | 49,6000 | 2 454 | 246 680 | 2024-03-28 17:00:00 |
ASTARTA | AST | 28,9000 | -0,1500 | -0,52% | 29,3500 | 29,3500 | 28,9000 | 4 042 | 235 278 | 2024-03-28 17:00:00 |
ATAL | 1AT | 59,4000 | -0,4000 | -0,67% | 59,8000 | 60,0000 | 59,4000 | 13 247 | 1 585 074 | 2024-03-28 17:00:00 |
BIOCELTIX | BCX | 82,0000 | -0,6000 | -0,73% | 82,8000 | 84,0000 | 81,0000 | 1 678 | 276 428 | 2024-03-28 17:01:22 |
BIOTON | BIO | 3,5700 | 0,0600 | 1,71% | 3,5300 | 3,5800 | 3,3500 | 50 686 | 355 376 | 2024-03-28 17:00:00 |
BNPPPL | BNP | 109,0000 | 1,0000 | 0,93% | 110,0000 | 111,0000 | 108,0000 | 1 014 | 224 386 | 2024-03-28 16:01:44 |
BORYSZEW | BRS | 5,9700 | 0,0100 | 0,17% | 5,9900 | 6,0600 | 5,9600 | 7 786 | 93 336 | 2024-03-28 17:00:00 |
BOS | BOS | 16,1000 | 0,2200 | 1,39% | 15,8000 | 16,2600 | 15,6400 | 11 051 | 354 176 | 2024-03-28 17:00:00 |
BUMECH | BMC | 13,0200 | 0,3300 | 2,60% | 12,8100 | 13,1100 | 12,7000 | 22 551 | 582 776 | 2024-03-28 17:00:31 |
CAPTORTX | CTX | 63,0000 | -1,6000 | -2,48% | 64,6000 | 65,0000 | 59,0000 | 6 935 | 873 368 | 2024-03-28 17:00:17 |
CLNPHARMA | CLN | 15,1200 | -0,0600 | -0,40% | 15,1400 | 15,2200 | 14,9400 | 8 455 | 254 996 | 2024-03-28 17:04:06 |
COMP | CMP | 77,0000 | 0,0000 | 0,00% | 77,0000 | 77,0000 | 75,2000 | 3 348 | 514 238 | 2024-03-28 17:00:30 |
CREEPYJAR | CRJ | 560,0000 | 10,0000 | 1,82% | 550,0000 | 560,0000 | 545,0000 | 466 | 518 400 | 2024-03-28 17:00:00 |
CREOTECH | CRI | 192,0000 | 0,0000 | 0,00% | 185,0000 | 192,5000 | 185,0000 | 627 | 235 664 | 2024-03-28 17:00:00 |
CYBERFLKS | CBF | 111,0000 | 4,0000 | 3,74% | 108,0000 | 111,0000 | 107,0000 | 3 919 | 855 804 | 2024-03-28 17:04:22 |
DATAWALK | DAT | 52,8000 | 1,8000 | 3,53% | 50,5000 | 53,7000 | 49,7000 | 21 575 | 2 256 480 | 2024-03-28 17:00:00 |
DECORA | DCR | 50,8000 | -0,2000 | -0,39% | 51,4000 | 51,4000 | 50,8000 | 786 | 80 084 | 2024-03-28 17:00:00 |
ECHO | ECH | 4,7000 | 0,1600 | 3,52% | 4,5900 | 4,7200 | 4,5000 | 138 633 | 1 297 216 | 2024-03-28 17:02:59 |
ELEKTROTI | ELT | 22,6500 | -0,3500 | -1,52% | 22,9000 | 23,0000 | 22,2000 | 50 052 | 2 269 516 | 2024-03-28 17:00:00 |
ENTER | ENT | 69,0000 | -1,2000 | -1,71% | 70,8000 | 71,2000 | 67,8000 | 12 815 | 1 771 588 | 2024-03-28 17:04:19 |
ERBUD | ERB | 46,5000 | -0,5000 | -1,06% | 45,1000 | 46,5000 | 43,2000 | 20 289 | 1 819 632 | 2024-03-28 17:00:00 |
FERRO | FRO | 35,4000 | 1,9000 | 5,67% | 34,7000 | 35,8000 | 34,6000 | 15 720 | 1 106 818 | 2024-03-28 17:02:15 |
FORTE | FTE | 23,0000 | -0,1000 | -0,43% | 23,1000 | 23,2000 | 22,9000 | 2 253 | 103 666 | 2024-03-28 17:00:00 |
INSTALKRK | INK | 41,0000 | 0,2000 | 0,49% | 40,8000 | 41,0000 | 40,5000 | 90 | 7 350 | 2024-03-28 17:00:00 |
KOGENERA | KGN | 52,4000 | -1,8000 | -3,32% | 54,0000 | 54,0000 | 50,6000 | 63 346 | 6 639 950 | 2024-03-28 17:01:35 |
LUBAWA | LBW | 4,0200 | -0,0700 | -1,71% | 4,1700 | 4,2140 | 4,0000 | 920 073 | 7 505 988 | 2024-03-28 17:03:38 |
MABION | MAB | 16,3000 | 0,0000 | 0,00% | 16,3000 | 16,3800 | 16,2700 | 7 637 | 249 126 | 2024-03-28 17:02:38 |
MANGATA | MGT | 90,0000 | 0,0000 | 0,00% | 90,0000 | 90,0000 | 89,5000 | 71 | 12 776 | 2024-03-28 16:02:56 |
MCI | MCI | 24,8000 | 0,1000 | 0,40% | 24,7000 | 24,8000 | 24,5000 | 2 914 | 143 184 | 2024-03-28 17:00:00 |
MEDICALG | MDG | 26,6500 | 0,4000 | 1,52% | 26,2500 | 26,6500 | 25,5000 | 12 482 | 646 126 | 2024-03-28 17:04:22 |
MERCATOR | MRC | 43,3200 | 0,2000 | 0,46% | 43,1200 | 43,7800 | 43,1200 | 1 886 | 163 724 | 2024-03-28 17:00:00 |
MIRBUD | MRB | 10,7600 | 0,1200 | 1,13% | 10,6400 | 10,8600 | 10,5400 | 135 155 | 2 898 144 | 2024-03-28 17:00:00 |
MLSYSTEM | MLS | 42,8000 | -1,1000 | -2,51% | 43,9000 | 44,0500 | 42,3500 | 4 713 | 404 486 | 2024-03-28 17:00:00 |
MOLECURE | MOC | 17,2800 | 0,0200 | 0,12% | 17,2600 | 17,8000 | 17,1600 | 20 067 | 694 450 | 2024-03-28 17:01:15 |
MOSTALZAB | MSZ | 4,7500 | 0,0700 | 1,50% | 4,7400 | 4,8200 | 4,6500 | 144 195 | 1 376 462 | 2024-03-28 17:00:00 |
MURAPOL | MUR | 43,8450 | -0,1050 | -0,24% | 43,9700 | 44,0000 | 43,6200 | 11 471 | 1 006 442 | 2024-03-28 17:00:00 |
NEWAG | NWG | 21,9000 | 0,6000 | 2,82% | 21,5000 | 22,4000 | 21,5000 | 20 735 | 911 438 | 2024-03-28 17:00:00 |
ONDE | OND | 13,9800 | 0,1600 | 1,16% | 13,9000 | 13,9800 | 13,2800 | 59 419 | 1 638 930 | 2024-03-28 17:00:00 |
OPONEO.PL | OPN | 53,8000 | 0,8000 | 1,51% | 53,8000 | 54,0000 | 53,0000 | 6 376 | 680 342 | 2024-03-28 16:20:26 |
OTLOG | OTS | 29,3000 | 1,2000 | 4,27% | 28,2000 | 29,8000 | 27,7000 | 1 595 | 90 648 | 2024-03-28 17:00:00 |
PCCROKITA | PCR | 103,4000 | -0,6000 | -0,58% | 104,0000 | 104,0000 | 102,8000 | 1 766 | 365 498 | 2024-03-28 17:00:00 |
PCFGROUP | PCF | 22,1000 | 0,5000 | 2,31% | 22,5000 | 22,5000 | 21,5000 | 855 | 37 070 | 2024-03-28 16:22:29 |
PEKABEX | PBX | 21,8000 | -0,2000 | -0,91% | 22,1000 | 22,4000 | 21,7000 | 5 304 | 232 084 | 2024-03-28 17:00:00 |
PEP | PEP | 68,0000 | 2,0000 | 3,03% | 67,8000 | 69,8000 | 66,3000 | 6 168 | 842 266 | 2024-03-28 17:00:00 |
PHOTON | PEN | 7,5400 | 0,0000 | 0,00% | 7,5400 | 7,7500 | 7,5400 | 4 681 | 71 068 | 2024-03-28 17:00:00 |
PLAYWAY | PLW | 287,0000 | 4,0000 | 1,41% | 282,0000 | 288,5000 | 281,0000 | 2 218 | 1 259 006 | 2024-03-28 17:00:00 |
POLICE | PCE | 11,6500 | -0,2500 | -2,10% | 11,8000 | 11,8500 | 11,6500 | 1 467 | 34 214 | 2024-03-28 17:03:25 |
RAFAKO | RFK | 1,0360 | 0,0040 | 0,39% | 1,0400 | 1,0660 | 1,0120 | 196 059 | 406 440 | 2024-03-28 17:04:53 |
SANOK | SNK | 20,7000 | 0,3000 | 1,47% | 20,5000 | 21,0000 | 20,5000 | 5 881 | 243 500 | 2024-03-28 17:00:00 |
SCPFL | SCP | 202,0000 | 0,0000 | 0,00% | 202,0000 | 203,0000 | 198,0000 | 804 | 322 162 | 2024-03-28 16:49:55 |
SELENAFM | SEL | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,0000 | 33,5000 | 411 | 28 484 | 2024-03-28 17:00:00 |
SHOPER | SHO | 30,9000 | 0,4000 | 1,31% | 30,6000 | 31,0000 | 30,3000 | 3 257 | 200 692 | 2024-03-28 17:00:00 |
SNIEZKA | SKA | 83,8000 | 1,6000 | 1,95% | 82,0000 | 83,8000 | 81,8000 | 962 | 159 862 | 2024-03-28 16:48:20 |
SNTVERSE | SVE | 3,9100 | 0,0000 | 0,00% | 3,9120 | 3,9500 | 3,8840 | 53 496 | 418 622 | 2024-03-28 17:00:00 |
SPYROSOFT | SPR | 450,0000 | 9,0000 | 2,04% | 450,0000 | 456,0000 | 439,0000 | 306 | 273 106 | 2024-03-28 16:31:49 |
STALEXP | STX | 3,3300 | 0,0200 | 0,60% | 3,3400 | 3,3500 | 3,3000 | 175 422 | 1 169 446 | 2024-03-28 17:00:00 |
STALPROD | STP | 204,0000 | 0,0000 | 0,00% | 204,5000 | 204,5000 | 202,5000 | 964 | 392 454 | 2024-03-28 17:00:00 |
SUNEX | SNX | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,1400 | 11,7200 | 30 214 | 723 024 | 2024-03-28 17:04:45 |
SYGNITY | SGN | 68,0000 | 0,0000 | 0,00% | 68,0000 | 68,0000 | 66,0000 | 6 547 | 885 060 | 2024-03-28 16:37:51 |
TORPOL | TOR | 37,7500 | -0,6000 | -1,56% | 38,3500 | 38,3500 | 37,5500 | 29 681 | 2 246 558 | 2024-03-28 17:04:20 |
TOYA | TOA | 7,7500 | 0,2300 | 3,06% | 7,5700 | 7,7500 | 7,5700 | 32 450 | 498 054 | 2024-03-28 17:00:00 |
UNIMOT | UNT | 126,6000 | -1,4000 | -1,09% | 128,0000 | 128,0000 | 126,6000 | 1 573 | 401 878 | 2024-03-28 17:00:00 |
VERCOM | VRC | 120,5000 | 1,5000 | 1,26% | 119,0000 | 123,0000 | 119,0000 | 3 660 | 887 396 | 2024-03-28 17:00:00 |
VIGOPHOTN | VGO | 568,0000 | -2,0000 | -0,35% | 570,0000 | 586,0000 | 568,0000 | 814 | 942 748 | 2024-03-28 17:00:00 |
VOTUM | VOT | 45,5500 | -0,0500 | -0,11% | 45,7000 | 45,8500 | 45,0000 | 7 034 | 641 604 | 2024-03-28 17:00:00 |
VOXEL | VOX | 93,0000 | -0,8000 | -0,85% | 93,8000 | 93,8000 | 92,4000 | 1 720 | 319 858 | 2024-03-28 17:00:00 |
VRG | VRG | 3,1500 | -0,0500 | -1,56% | 3,1900 | 3,1900 | 3,0800 | 292 648 | 1 817 644 | 2024-03-28 17:01:44 |
WAWEL | WWL | 672,0000 | 4,0000 | 0,60% | 668,0000 | 676,0000 | 640,0000 | 83 | 109 836 | 2024-03-28 16:18:22 |
WIELTON | WLT | 8,1300 | -0,0200 | -0,25% | 8,1500 | 8,2000 | 8,0500 | 16 191 | 264 374 | 2024-03-28 17:01:01 |
WITTCHEN | WTN | 29,4000 | 0,3000 | 1,03% | 29,2000 | 29,5000 | 29,0000 | 14 468 | 845 392 | 2024-03-28 17:00:00 |
XTPL | XTP | 133,0000 | -1,0000 | -0,75% | 135,0000 | 135,0000 | 130,5000 | 2 128 | 567 426 | 2024-03-28 17:00:00 |
ZEPAK | ZEP | 19,6000 | 0,0000 | 0,00% | 19,6000 | 19,9000 | 19,6000 | 8 855 | 348 366 | 2024-03-28 17:02:24 |