11 879,1200
0,46%
54,0300
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 825,0900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 853,9300 |
| Max 1D: | 11 879,1200 |
| Min 1D: | 11 820,8500 |
| Wolumen obrotu: | 4 069 225 szt. |
| Wartość obrotu: | 12 768 769 zł |
| Liczba transakcji: | 4 038 |
| Stopa zwrotu 1R: | 9,64% |
| 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 | 26,8000 | 0,3000 | 1,13% | 26,9000 | 26,9000 | 26,3000 | 4 437 | 235 534 | 2019-12-13 17:00:00 |
| ACAUTOGAZ | ACG | 44,6000 | 0,2000 | 0,45% | 44,4000 | 45,0000 | 44,4000 | 389 | 34 842 | 2019-12-13 16:46:38 |
| AGORA | AGO | 9,8600 | 0,1000 | 1,02% | 9,7800 | 9,8600 | 9,7000 | 1 806 | 35 364 | 2019-12-13 16:47:26 |
| ALTUSTFI | ALI | 1,5660 | 0,0160 | 1,03% | 1,5460 | 1,5660 | 1,5020 | 14 208 | 43 488 | 2019-12-13 15:57:13 |
| ALUMETAL | AML | 40,2000 | 0,6000 | 1,52% | 40,2000 | 40,4000 | 40,0000 | 1 504 | 120 878 | 2019-12-13 16:42:12 |
| AMBRA | AMB | 16,1000 | 0,0000 | 0,00% | 16,1500 | 16,1500 | 16,0500 | 760 | 24 428 | 2019-12-13 16:19:04 |
| APATOR | APT | 21,2000 | -0,1000 | -0,47% | 21,1000 | 21,3000 | 21,1000 | 3 000 | 126 892 | 2019-12-13 17:00:00 |
| ARCHICOM | ARH | 16,8000 | 0,3000 | 1,82% | 16,7500 | 16,8000 | 16,5000 | 5 518 | 185 080 | 2019-12-13 17:00:00 |
| ASBIS | ASB | 3,3100 | 0,1400 | 4,42% | 3,1900 | 3,3200 | 3,1900 | 227 021 | 1 486 672 | 2019-12-13 17:00:00 |
| ASSECOBS | ABS | 28,6000 | 0,6000 | 2,14% | 28,0000 | 29,0000 | 28,0000 | 1 094 | 62 448 | 2019-12-13 17:00:00 |
| ASSECOSEE | ASE | 25,4000 | 0,8000 | 3,25% | 24,6000 | 25,4000 | 24,2000 | 25 285 | 1 235 892 | 2019-12-13 17:00:59 |
| ASTARTA | AST | 16,0000 | 0,0000 | 0,00% | 16,0000 | 16,0000 | 15,7000 | 2 069 | 66 024 | 2019-12-13 17:00:00 |
| ATAL | 1AT | 38,2000 | 0,4000 | 1,06% | 38,0000 | 38,2000 | 38,0000 | 7 719 | 588 116 | 2019-12-13 15:53:33 |
| ATMGRUPA | ATG | 4,4700 | -0,0500 | -1,11% | 4,5100 | 4,5200 | 4,4600 | 1 533 | 13 796 | 2019-12-13 17:00:00 |
| AUTOPARTN | APR | 4,7300 | 0,0300 | 0,64% | 4,7200 | 4,7300 | 4,7000 | 113 820 | 1 070 786 | 2019-12-13 17:02:09 |
| BAHOLDING | BAH | 1,0720 | -0,0100 | -0,92% | 1,0780 | 1,0780 | 1,0440 | 32 377 | 68 062 | 2019-12-13 17:00:00 |
| BIOTON | BIO | 3,9800 | -0,0100 | -0,25% | 3,9900 | 4,0100 | 3,9650 | 15 845 | 126 490 | 2019-12-13 16:47:33 |
| BOS | BOS | 6,8600 | 0,0200 | 0,29% | 6,8800 | 6,8800 | 6,7000 | 3 644 | 49 712 | 2019-12-13 17:00:00 |
| BSCDRUK | BSC | 41,3000 | -0,2000 | -0,48% | 41,4000 | 41,4000 | 39,2000 | 6 042 | 490 980 | 2019-12-13 16:29:38 |
| COGNOR | COG | 1,1800 | 0,0400 | 3,51% | 1,1500 | 1,2100 | 1,1500 | 82 410 | 195 110 | 2019-12-13 16:15:37 |
| COMP | CMP | 58,8000 | 0,2000 | 0,34% | 58,8000 | 58,8000 | 58,8000 | 40 | 4 704 | 2019-12-13 17:00:00 |
| CORMAY | CRM | 1,1000 | 0,0500 | 4,76% | 1,0300 | 1,1300 | 1,0300 | 360 619 | 801 556 | 2019-12-13 17:02:33 |
| CPGROUP | CPG | 6,5900 | 0,0900 | 1,38% | 6,5900 | 6,5900 | 6,5400 | 2 403 | 31 628 | 2019-12-13 16:48:37 |
| DEBICA | DBC | 81,8000 | 1,0000 | 1,24% | 81,6000 | 81,8000 | 80,2000 | 516 | 83 632 | 2019-12-13 15:58:27 |
| DOMDEV | DOM | 92,6000 | 0,6000 | 0,65% | 92,0000 | 93,0000 | 92,0000 | 1 654 | 304 622 | 2019-12-13 16:43:21 |
| EKOEXPORT | EEX | 5,0200 | 0,1200 | 2,45% | 4,8800 | 5,0900 | 4,8000 | 30 052 | 298 638 | 2019-12-13 17:00:00 |
| ELBUDOWA | ELB | 6,8400 | 0,0600 | 0,88% | 6,7800 | 6,9200 | 6,5200 | 25 547 | 344 712 | 2019-12-13 16:41:43 |
| ELEMENTAL | EMT | 2,0000 | 0,0000 | 0,00% | 2,0200 | 2,0350 | 1,9560 | 54 040 | 215 770 | 2019-12-13 15:04:27 |
| ENTER | ENT | 44,0000 | 0,2000 | 0,46% | 44,3000 | 44,9000 | 44,0000 | 6 424 | 570 114 | 2019-12-13 17:00:00 |
| FERRO | FRO | 15,0000 | 0,2500 | 1,69% | 14,8500 | 15,0000 | 14,6500 | 1 463 | 43 654 | 2019-12-13 17:03:33 |
| IDEABANK | IDA | 2,4650 | -0,0200 | -0,80% | 2,5250 | 2,5250 | 2,4650 | 15 265 | 75 678 | 2019-12-13 17:02:03 |
| IMCOMPANY | IMC | 12,5000 | -0,4000 | -3,10% | 13,0000 | 13,0000 | 12,4000 | 6 785 | 173 610 | 2019-12-13 16:18:14 |
| INSTALKRK | INK | 18,6000 | 0,0000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 44 | 1 636 | 2019-12-13 09:32:57 |
| KOGENERA | KGN | 34,4000 | 0,1000 | 0,29% | 34,3000 | 34,4000 | 33,1000 | 75 | 5 122 | 2019-12-13 11:04:19 |
| KRUSZWICA | KSW | 47,9000 | 0,8000 | 1,70% | 47,1000 | 47,9000 | 47,1000 | 2 734 | 259 774 | 2019-12-13 16:33:31 |
| LENTEX | LTX | 7,4600 | -0,0200 | -0,27% | 7,4800 | 7,4800 | 7,3600 | 379 | 5 620 | 2019-12-13 15:54:32 |
| MANGATA | MGT | 71,0000 | 1,0000 | 1,43% | 71,0000 | 71,0000 | 71,0000 | 24 | 3 408 | 2019-12-13 13:36:32 |
| MCI | MCI | 9,0200 | -0,1200 | -1,31% | 9,1000 | 9,2000 | 9,0200 | 3 838 | 70 394 | 2019-12-13 15:50:02 |
| MEDICALG | MDG | 21,0000 | -0,4500 | -2,10% | 21,2000 | 21,4000 | 20,7500 | 5 123 | 215 096 | 2019-12-13 16:49:51 |
| MENNICA | MNC | 22,0000 | -0,2000 | -0,90% | 21,4000 | 22,0000 | 21,4000 | 830 | 35 846 | 2019-12-13 14:59:54 |
| MLPGROUP | MLG | 49,4000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 49,4000 | 100 | 9 880 | 2019-12-13 11:16:07 |
| MONNARI | MON | 2,9500 | -0,0300 | -1,01% | 3,0000 | 3,0100 | 2,9300 | 55 537 | 329 364 | 2019-12-13 16:04:16 |
| NETIA | NET | 4,5600 | -0,0200 | -0,44% | 4,5500 | 4,5700 | 4,4800 | 3 734 | 33 596 | 2019-12-13 17:00:00 |
| NEUCA | NEU | 372,0000 | 6,0000 | 1,64% | 370,0000 | 372,0000 | 367,0000 | 914 | 676 448 | 2019-12-13 17:00:00 |
| NEWAG | NWG | 20,4000 | 0,0000 | 0,00% | 20,4000 | 20,5000 | 19,9000 | 1 796 | 72 960 | 2019-12-13 16:30:35 |
| OAT | OAT | 9,9200 | -0,3800 | -3,69% | 10,3000 | 10,3000 | 9,9200 | 1 119 | 22 540 | 2019-12-13 16:22:59 |
| OPONEO.PL | OPN | 22,2000 | -0,5000 | -2,20% | 23,0000 | 23,0000 | 22,2000 | 2 265 | 102 720 | 2019-12-13 15:08:22 |
| OVOSTAR | OVO | 77,0000 | 2,5000 | 3,36% | 77,0000 | 77,0000 | 77,0000 | 9 | 1 386 | 2019-12-13 09:00:00 |
| PBKM | BKM | 62,4000 | 0,0000 | 0,00% | 62,4000 | 62,6000 | 62,4000 | 1 261 | 157 374 | 2019-12-13 16:17:00 |
| PCCROKITA | PCR | 49,2000 | 0,0000 | 0,00% | 49,5000 | 49,7000 | 49,0000 | 630 | 62 078 | 2019-12-13 16:04:38 |
| PEKABEX | PBX | 9,3000 | 0,3000 | 3,33% | 9,1000 | 9,3000 | 9,0500 | 90 152 | 1 646 598 | 2019-12-13 17:00:00 |
| PEP | PEP | 26,9000 | 0,0000 | 0,00% | 26,6000 | 27,1000 | 26,6000 | 1 859 | 100 196 | 2019-12-13 17:00:00 |
| PGSSOFT | PSW | 10,2000 | 0,1400 | 1,39% | 10,0600 | 10,2000 | 10,0000 | 3 706 | 74 804 | 2019-12-13 16:35:18 |
| PHN | PHN | 10,8500 | 0,0000 | 0,00% | 10,8500 | 10,8500 | 10,7500 | 3 229 | 69 822 | 2019-12-13 14:51:32 |
| POLICE | PCE | 10,5000 | 0,0000 | 0,00% | 10,3000 | 10,5000 | 10,2000 | 2 187 | 45 354 | 2019-12-13 17:00:37 |
| POLIMEXMS | PXM | 2,0800 | -0,0150 | -0,72% | 2,0950 | 2,1000 | 2,0800 | 132 694 | 554 362 | 2019-12-13 17:02:46 |
| POLNORD | PND | 1,7900 | 0,1250 | 7,51% | 1,7900 | 1,9100 | 1,7400 | 1 498 925 | 5 433 888 | 2019-12-13 17:04:44 |
| POLWAX | PWX | 2,8600 | -0,0300 | -1,04% | 2,9100 | 2,9200 | 2,8300 | 37 952 | 219 768 | 2019-12-13 16:45:23 |
| PRAIRIE | PDZ | 0,6500 | -0,0100 | -1,52% | 0,6450 | 0,6600 | 0,6350 | 66 301 | 84 866 | 2019-12-13 16:41:38 |
| R22 | R22 | 21,5000 | 0,0000 | 0,00% | 21,5000 | 21,5000 | 21,3000 | 50 407 | 2 167 462 | 2019-12-13 17:02:14 |
| RAFAKO | RFK | 0,9520 | 0,0060 | 0,63% | 0,9460 | 0,9540 | 0,9220 | 194 986 | 368 766 | 2019-12-13 16:47:09 |
| RAINBOW | RBW | 31,9000 | 0,0000 | 0,00% | 31,9000 | 31,9000 | 31,4000 | 2 275 | 144 594 | 2019-12-13 17:02:44 |
| RYVU | RVU | 45,0000 | -0,6000 | -1,32% | 44,5000 | 45,9000 | 44,5000 | 4 579 | 411 498 | 2019-12-13 17:02:14 |
| SANOK | SNK | 18,6000 | -0,1500 | -0,80% | 18,6500 | 18,6500 | 18,3000 | 474 | 17 594 | 2019-12-13 14:44:07 |
| SERINUS | SEN | 0,4200 | -0,0160 | -3,67% | 0,4320 | 0,4400 | 0,4200 | 313 256 | 268 326 | 2019-12-13 17:00:00 |
| SKARBIEC | SKH | 17,7000 | 0,1500 | 0,85% | 17,5000 | 17,7000 | 17,4500 | 952 | 33 396 | 2019-12-13 17:01:08 |
| SNIEZKA | SKA | 86,0000 | 0,0000 | 0,00% | 86,0000 | 86,0000 | 82,0000 | 585 | 99 180 | 2019-12-13 16:49:02 |
| STALEXP | STX | 3,0700 | 0,0150 | 0,49% | 3,0800 | 3,0800 | 3,0600 | 28 818 | 176 964 | 2019-12-13 16:41:06 |
| SYNEKTIK | SNT | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,1000 | 13,8000 | 1 270 | 35 326 | 2019-12-13 16:23:13 |
| TIM | TIM | 9,9000 | 0,1000 | 1,02% | 9,7600 | 9,9600 | 9,7400 | 9 896 | 195 218 | 2019-12-13 17:02:35 |
| TORPOL | TOR | 6,6800 | -0,1200 | -1,76% | 6,8000 | 6,8600 | 6,6600 | 68 500 | 936 858 | 2019-12-13 17:00:00 |
| TOYA | TOA | 4,7600 | 0,0000 | 0,00% | 4,7600 | 4,8400 | 4,7200 | 4 182 | 40 222 | 2019-12-13 13:59:52 |
| TRAKCJA | TRK | 1,7180 | -0,0020 | -0,12% | 1,7200 | 1,7240 | 1,6900 | 65 634 | 223 384 | 2019-12-13 16:28:22 |
| VIGOSYS | VGO | 374,0000 | -2,0000 | -0,53% | 374,0000 | 374,0000 | 374,0000 | 2 | 1 496 | 2019-12-13 12:59:07 |
| VIVID | VVD | 1,2700 | 0,0200 | 1,60% | 1,2600 | 1,2800 | 1,2200 | 101 376 | 255 584 | 2019-12-13 16:14:52 |
| VOXEL | VOX | 30,9000 | 0,0000 | 0,00% | 30,9000 | 30,9000 | 30,4000 | 1 123 | 68 864 | 2019-12-13 17:00:00 |
| WAWEL | WWL | 638,0000 | 4,0000 | 0,63% | 636,0000 | 640,0000 | 636,0000 | 49 | 62 524 | 2019-12-13 13:16:17 |
| WIELTON | WLT | 6,0000 | 0,0000 | 0,00% | 6,1900 | 6,2000 | 5,9500 | 18 043 | 218 446 | 2019-12-13 17:00:00 |
| WORKSERV | WSE | 0,5710 | 0,0010 | 0,18% | 0,5670 | 0,5980 | 0,5650 | 227 021 | 262 284 | 2019-12-13 17:03:45 |
| ZEPAK | ZEP | 7,4800 | 0,0000 | 0,00% | 7,4800 | 7,5000 | 7,3000 | 3 091 | 45 746 | 2019-12-13 16:49:57 |
