11 448,9900
-0,25%
-28,6100
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 477,6000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 503,2800 |
| Max 1D: | 11 506,3400 |
| Min 1D: | 11 447,5900 |
| Wolumen obrotu: | 991 889 szt. |
| Wartość obrotu: | 4 225 527 zł |
| Liczba transakcji: | 1 108 |
| Stopa zwrotu 1R: | 1,86% |
| Max 1R: | 12 213,5300 |
| Min 1R: | 10 420,9100 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 20,0000 | 0,0000 | 0,00% | 20,1000 | 20,1000 | 20,0000 | 457 | 18 360 | 2019-10-15 10:07:32 |
| ACAUTOGAZ | ACG | 37,6000 | -1,2000 | -3,09% | 38,6000 | 39,6000 | 37,6000 | 750 | 56 738 | 2019-10-15 10:29:26 |
| AGORA | AGO | 9,4000 | -0,1200 | -1,26% | 9,5400 | 9,5400 | 9,4000 | 5 645 | 106 286 | 2019-10-15 09:46:55 |
| ALTUSTFI | ALI | 1,7260 | 0,0560 | 3,35% | 1,7260 | 1,7260 | 1,7240 | 1 002 | 3 456 | 2019-10-15 09:40:25 |
| ALUMETAL | AML | 34,5000 | -0,5000 | -1,43% | 35,0000 | 35,0000 | 34,5000 | 45 | 3 116 | 2019-10-15 09:29:48 |
| AMBRA | AMB | 16,4500 | 0,0000 | 0,00% | 16,4500 | 16,4500 | 16,4500 | 127 | 4 178 | 2019-10-15 09:00:00 |
| APATOR | APT | 22,3000 | -0,4000 | -1,76% | 22,4000 | 22,4000 | 22,3000 | 4 222 | 188 472 | 2019-10-15 10:17:54 |
| ARCHICOM | ARH | 14,9000 | -0,0500 | -0,33% | 14,9500 | 14,9500 | 14,8500 | 764 | 22 778 | 2019-10-14 15:12:07 |
| ASBIS | ASB | 2,3200 | 0,0150 | 0,65% | 2,3050 | 2,3300 | 2,3050 | 2 581 | 11 940 | 2019-10-15 09:48:51 |
| ASSECOBS | ABS | 28,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 27,8000 | 8 | 446 | 2019-10-15 09:41:02 |
| ASSECOSEE | ASE | 19,8000 | -0,2000 | -1,00% | 19,9000 | 19,9000 | 19,8000 | 12 725 | 503 910 | 2019-10-15 09:58:04 |
| ASTARTA | AST | 17,0000 | -0,1500 | -0,87% | 17,2000 | 17,2500 | 17,0000 | 1 689 | 57 538 | 2019-10-15 10:23:59 |
| ATAL | 1AT | 35,0000 | 0,1000 | 0,29% | 35,0000 | 35,0000 | 35,0000 | 102 | 7 140 | 2019-10-15 09:54:10 |
| ATMGRUPA | ATG | 4,0700 | 0,0400 | 0,99% | 4,0450 | 4,0700 | 4,0300 | 501 | 4 050 | 2019-10-15 10:13:02 |
| AUTOPARTN | APR | 4,4000 | 0,0200 | 0,46% | 4,3800 | 4,4100 | 4,3800 | 8 975 | 78 944 | 2019-10-15 09:59:02 |
| BAHOLDING | BAH | 1,4480 | 0,0100 | 0,70% | 1,4480 | 1,4480 | 1,4480 | 3 300 | 9 556 | 2019-10-15 09:28:12 |
| BIOTON | BIO | 4,3450 | 0,0350 | 0,81% | 4,4000 | 4,4000 | 4,3150 | 6 490 | 56 330 | 2019-10-15 10:25:56 |
| BOS | BOS | 6,9800 | 0,0200 | 0,29% | 6,9600 | 6,9800 | 6,9600 | 152 | 2 116 | 2019-10-15 09:40:08 |
| BSCDRUK | BSC | 36,9000 | 0,0000 | 0,00% | 36,9000 | 36,9000 | 36,9000 | 5 | 370 | 2019-10-15 09:00:00 |
| COGNOR | COG | 1,7900 | 0,0000 | 0,00% | 1,7900 | 1,7900 | 1,7800 | 20 606 | 73 662 | 2019-10-15 10:09:34 |
| COMP | CMP | 63,0000 | -1,2000 | -1,87% | 63,6000 | 63,6000 | 62,0000 | 448 | 56 502 | 2019-10-14 17:00:00 |
| CORMAY | CRM | 0,9040 | -0,0080 | -0,88% | 0,9000 | 0,9050 | 0,8800 | 11 055 | 19 796 | 2019-10-14 17:00:00 |
| CPGROUP | CPG | 6,2000 | -0,1000 | -1,59% | 6,2100 | 6,2100 | 6,2000 | 19 386 | 240 744 | 2019-10-15 10:00:34 |
| DEBICA | DBC | 82,0000 | 1,0000 | 1,23% | 82,0000 | 82,0000 | 82,0000 | 8 | 1 312 | 2019-10-15 09:00:00 |
| DOMDEV | DOM | 82,6000 | 0,0000 | 0,00% | 82,4000 | 82,6000 | 82,2000 | 209 | 34 450 | 2019-10-15 10:16:52 |
| EKOEXPORT | EEX | 6,0900 | 0,2200 | 3,75% | 5,9000 | 6,1000 | 5,8400 | 16 555 | 198 516 | 2019-10-15 10:27:20 |
| ELBUDOWA | ELB | 5,8400 | -0,1400 | -2,34% | 5,9000 | 5,9000 | 5,8400 | 2 208 | 26 004 | 2019-10-15 10:20:44 |
| ELEMENTAL | EMT | 1,5200 | -0,0140 | -0,91% | 1,5300 | 1,5340 | 1,5160 | 38 037 | 116 076 | 2019-10-15 10:30:29 |
| ENTER | ENT | 40,1000 | -1,4000 | -3,37% | 41,8000 | 41,8000 | 40,1000 | 1 000 | 81 596 | 2019-10-15 10:10:56 |
| FERRO | FRO | 13,8500 | 0,0000 | 0,00% | 13,8500 | 13,8500 | 13,8500 | 17 | 470 | 2019-10-15 09:00:00 |
| IDEABANK | IDA | 2,7500 | 0,0300 | 1,10% | 2,7500 | 2,7750 | 2,7000 | 18 854 | 103 568 | 2019-10-15 10:25:56 |
| IMCOMPANY | IMC | 14,6000 | 0,0000 | 0,00% | 15,0000 | 15,0000 | 14,6000 | 705 | 20 590 | 2019-10-15 10:04:21 |
| INSTALKRK | INK | 16,0000 | 0,0500 | 0,31% | 16,0000 | 16,0000 | 16,0000 | 781 | 24 992 | 2019-10-14 17:00:00 |
| KOGENERA | KGN | 33,4000 | 0,5000 | 1,52% | 32,1000 | 33,4000 | 32,1000 | 16 | 1 030 | 2019-10-15 09:01:04 |
| KRUSZWICA | KSW | 43,3000 | -0,6000 | -1,37% | 44,0000 | 44,0000 | 43,3000 | 358 | 31 168 | 2019-10-15 09:54:06 |
| LENTEX | LTX | 7,0800 | -0,0200 | -0,28% | 7,0800 | 7,2200 | 7,0600 | 2 192 | 31 066 | 2019-10-14 17:00:22 |
| MANGATA | MGT | 69,5000 | 0,5000 | 0,72% | 69,5000 | 69,5000 | 69,5000 | 1 | 140 | 2019-10-15 09:16:11 |
| MCI | MCI | 8,7600 | 0,2600 | 3,06% | 8,4400 | 8,7600 | 8,4400 | 140 | 2 376 | 2019-10-15 09:09:54 |
| MEDICALG | MDG | 30,0000 | 0,0000 | 0,00% | 30,0000 | 30,3000 | 30,0000 | 3 244 | 194 690 | 2019-10-15 10:10:37 |
| MENNICA | MNC | 23,6000 | 0,6000 | 2,61% | 23,6000 | 23,6000 | 23,6000 | 5 | 236 | 2019-10-15 09:40:03 |
| MLPGROUP | MLG | 49,6000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 48,2000 | 14 | 1 386 | 2019-10-15 10:23:31 |
| MONNARI | MON | 3,3000 | 0,2200 | 7,14% | 3,0400 | 3,3400 | 2,9100 | 293 077 | 1 858 150 | 2019-10-15 10:30:14 |
| NETIA | NET | 4,8800 | -0,1100 | -2,20% | 4,8800 | 4,8800 | 4,8800 | 200 | 1 952 | 2019-10-15 09:52:35 |
| NEUCA | NEU | 359,0000 | 3,0000 | 0,84% | 356,0000 | 360,0000 | 356,0000 | 215 | 154 226 | 2019-10-15 10:18:30 |
| NEWAG | NWG | 18,0000 | 0,0000 | 0,00% | 18,3000 | 18,3000 | 18,0000 | 408 | 14 698 | 2019-10-15 09:52:45 |
| OAT | OAT | 10,9500 | -0,3000 | -2,67% | 11,2500 | 11,2500 | 10,9500 | 103 | 2 258 | 2019-10-15 09:17:49 |
| OPONEO.PL | OPN | 22,0000 | -0,4000 | -1,79% | 22,0000 | 22,4000 | 22,0000 | 312 | 13 808 | 2019-10-15 10:14:01 |
| OVOSTAR | OVO | 76,5000 | -2,0000 | -2,55% | 76,5000 | 76,5000 | 76,5000 | 1 | 154 | 2019-10-15 09:16:21 |
| PBKM | BKM | 62,2000 | 0,2000 | 0,32% | 62,8000 | 62,8000 | 62,2000 | 7 002 | 871 052 | 2019-10-15 09:55:30 |
| PCCROKITA | PCR | 50,6000 | -0,2000 | -0,39% | 50,6000 | 50,6000 | 50,6000 | 91 | 9 210 | 2019-10-15 10:02:14 |
| PEKABEX | PBX | 8,3000 | 0,1000 | 1,22% | 8,3000 | 8,3000 | 8,3000 | 24 | 398 | 2019-10-15 09:00:00 |
| PEP | PEP | 25,2000 | -0,2000 | -0,79% | 25,3000 | 25,3000 | 25,2000 | 55 | 2 774 | 2019-10-15 10:24:37 |
| PGSSOFT | PSW | 9,7500 | 0,0400 | 0,41% | 9,8400 | 9,8800 | 9,7500 | 2 852 | 56 152 | 2019-10-15 10:19:50 |
| PHN | PHN | 11,3500 | 0,0000 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 2 | 46 | 2019-10-15 09:15:18 |
| POLICE | PCE | 13,6000 | -0,1000 | -0,73% | 13,7000 | 13,7000 | 13,2000 | 581 | 15 624 | 2019-10-14 16:35:19 |
| POLIMEXMS | PXM | 2,2650 | 0,0000 | 0,00% | 2,2750 | 2,3100 | 2,2350 | 55 305 | 252 822 | 2019-10-15 10:07:35 |
| POLNORD | PND | 4,5500 | -0,1500 | -3,19% | 4,7700 | 4,7700 | 4,5500 | 7 262 | 67 364 | 2019-10-15 10:23:56 |
| POLWAX | PWX | 3,0000 | -0,0500 | -1,64% | 3,0500 | 3,0500 | 3,0000 | 105 | 630 | 2019-10-15 10:25:28 |
| PRAIRIE | PDZ | 0,6600 | -0,0050 | -0,75% | 0,6650 | 0,6800 | 0,6500 | 43 979 | 58 160 | 2019-10-15 10:28:41 |
| R22 | R22 | 20,1000 | 0,2000 | 1,01% | 20,1000 | 20,1000 | 20,1000 | 12 | 482 | 2019-10-15 09:44:00 |
| RAFAKO | RFK | 1,0640 | -0,0220 | -2,03% | 1,1080 | 1,1260 | 1,0520 | 279 975 | 609 238 | 2019-10-15 10:24:40 |
| RAINBOW | RBW | 26,7000 | 0,0000 | 0,00% | 26,7000 | 26,7000 | 26,7000 | 250 | 13 350 | 2019-10-15 09:08:10 |
| RYVU | RVU | 48,0000 | -0,5000 | -1,03% | 48,0000 | 48,0000 | 48,0000 | 17 625 | 1 692 000 | 2019-10-15 09:54:34 |
| SANOK | SNK | 19,2000 | -0,2000 | -1,03% | 19,4000 | 19,4000 | 19,2000 | 70 | 2 716 | 2019-10-15 09:55:25 |
| SERINUS | SEN | 0,5900 | -0,0050 | -0,84% | 0,5950 | 0,5950 | 0,5750 | 20 779 | 24 126 | 2019-10-15 10:16:27 |
| SKARBIEC | SKH | 16,8000 | 0,0000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 324 | 10 886 | 2019-10-15 09:13:55 |
| SNIEZKA | SKA | 72,5000 | 2,0000 | 2,84% | 72,5000 | 72,5000 | 72,5000 | 2 | 290 | 2019-10-15 09:00:00 |
| STALEXP | STX | 3,2400 | -0,0100 | -0,31% | 3,2500 | 3,2500 | 3,2400 | 2 000 | 12 980 | 2019-10-15 09:41:53 |
| SYNEKTIK | SNT | 14,7800 | 0,0400 | 0,27% | 14,7200 | 14,7800 | 14,7200 | 668 | 19 690 | 2019-10-15 10:18:04 |
| TIM | TIM | 8,6400 | 0,0200 | 0,23% | 8,6400 | 8,6400 | 8,6400 | 295 | 5 098 | 2019-10-15 09:00:00 |
| TORPOL | TOR | 6,6400 | -0,0400 | -0,60% | 6,6800 | 6,6800 | 6,6400 | 227 | 3 016 | 2019-10-15 09:05:01 |
| TOYA | TOA | 3,8000 | -0,1000 | -2,56% | 3,9000 | 3,9000 | 3,7600 | 6 880 | 52 264 | 2019-10-15 10:16:31 |
| TRAKCJA | TRK | 2,0400 | 0,0500 | 2,51% | 2,0200 | 2,0400 | 1,9800 | 11 469 | 46 394 | 2019-10-15 10:26:05 |
| VIGOSYS | VGO | 314,0000 | 10,0000 | 3,29% | 304,0000 | 314,0000 | 304,0000 | 131 | 80 764 | 2019-10-15 10:21:46 |
| VIVID | VVD | 1,2300 | 0,0000 | 0,00% | 1,2700 | 1,2900 | 1,2300 | 22 283 | 55 734 | 2019-10-15 10:05:58 |
| VOXEL | VOX | 31,9000 | 0,1000 | 0,31% | 31,8000 | 31,9000 | 31,7000 | 537 | 34 236 | 2019-10-15 10:21:33 |
| WAWEL | WWL | 658,0000 | -8,0000 | -1,20% | 650,0000 | 668,0000 | 648,0000 | 225 | 300 116 | 2019-10-10 16:43:14 |
| WIELTON | WLT | 7,3200 | -0,1800 | -2,40% | 7,4900 | 7,6000 | 7,3200 | 7 010 | 103 322 | 2019-10-15 09:23:02 |
| WORKSERV | WSE | 1,0300 | 0,0460 | 4,67% | 1,0140 | 1,0400 | 1,0140 | 40 633 | 83 268 | 2019-10-15 10:23:39 |
| ZEPAK | ZEP | 6,5600 | -0,1800 | -2,67% | 6,5600 | 6,5600 | 6,5600 | 367 | 4 816 | 2019-10-15 09:26:17 |
