11 583,8100
-0,28%
-32,6000
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 616,4100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 662,2800 |
| Max 1D: | 11 675,7600 |
| Min 1D: | 11 568,9900 |
| Wolumen obrotu: | 1 187 914 szt. |
| Wartość obrotu: | 7 361 754 zł |
| Liczba transakcji: | 1 977 |
| Stopa zwrotu 1R: | -11,57% |
| Max 1R: | 13 042,0900 |
| Min 1R: | 10 420,9100 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,4260 | 0,0040 | 0,28% | 1,4240 | 1,4260 | 1,4240 | 35 004 | 99 822 | 2019-06-24 13:27:21 |
| ABPL | ABE | 16,6000 | -0,1000 | -0,60% | 16,7000 | 16,7000 | 16,6000 | 413 | 13 732 | 2019-06-24 12:30:05 |
| ACAUTOGAZ | ACG | 51,0000 | 0,5000 | 0,99% | 50,5000 | 51,0000 | 50,5000 | 552 | 56 154 | 2019-06-24 14:07:33 |
| AGORA | AGO | 13,0500 | 0,4000 | 3,16% | 12,7500 | 13,2000 | 12,7500 | 4 901 | 127 230 | 2019-06-24 14:55:45 |
| ALTUSTFI | ALI | 2,3200 | 0,0300 | 1,31% | 2,2900 | 2,3400 | 2,2900 | 9 228 | 43 000 | 2019-06-24 13:32:15 |
| ALUMETAL | AML | 36,9000 | -0,1000 | -0,27% | 37,0000 | 37,0000 | 36,8000 | 148 | 10 914 | 2019-06-24 14:49:19 |
| AMBRA | AMB | 15,5000 | -0,2500 | -1,59% | 15,8500 | 15,8500 | 15,4500 | 3 014 | 93 680 | 2019-06-24 14:49:19 |
| APATOR | APT | 25,0000 | 0,0000 | 0,00% | 24,2000 | 25,0000 | 24,2000 | 428 | 21 378 | 2019-06-24 14:44:55 |
| ARCHICOM | ARH | 15,2500 | 0,1500 | 0,99% | 15,5000 | 15,5000 | 15,2500 | 1 050 | 32 328 | 2019-06-24 12:34:30 |
| ASBIS | ASB | 2,2600 | 0,0000 | 0,00% | 2,2700 | 2,2750 | 2,2200 | 24 477 | 109 426 | 2019-06-24 15:08:43 |
| ASSECOBS | ABS | 26,8000 | -0,2000 | -0,74% | 26,8000 | 26,8000 | 26,8000 | 48 | 2 572 | 2019-06-24 09:21:23 |
| ASSECOSEE | ASE | 16,6000 | 0,1000 | 0,61% | 16,6000 | 16,6000 | 16,5000 | 2 581 | 85 564 | 2019-06-24 15:09:46 |
| ASTARTA | AST | 23,7000 | -0,1000 | -0,42% | 23,7000 | 24,3000 | 23,7000 | 25 700 | 1 218 760 | 2019-06-24 13:21:38 |
| ATAL | 1AT | 41,5000 | -0,9000 | -2,12% | 42,6000 | 42,7000 | 41,5000 | 6 710 | 562 106 | 2019-06-24 15:05:46 |
| ATMGRUPA | ATG | 4,1600 | -0,0100 | -0,24% | 4,1700 | 4,1700 | 4,0500 | 3 056 | 24 956 | 2019-06-24 15:04:39 |
| AUTOPARTN | APR | 4,6800 | 0,0300 | 0,65% | 4,7000 | 4,7000 | 4,6600 | 15 917 | 149 572 | 2019-06-24 14:28:48 |
| BAHOLDING | BAH | 2,2200 | -0,0700 | -3,06% | 2,2550 | 2,2800 | 2,2200 | 50 168 | 225 432 | 2019-06-24 14:57:55 |
| BIOTON | BIO | 3,9400 | 0,0050 | 0,13% | 3,9500 | 3,9900 | 3,9200 | 8 170 | 64 472 | 2019-06-24 15:10:35 |
| BNPPPL | BNP | 50,0000 | -0,4000 | -0,79% | 50,4000 | 50,4000 | 50,0000 | 77 | 7 716 | 2019-04-02 17:00:00 |
| BOS | BOS | 7,3600 | 0,0200 | 0,27% | 7,3600 | 7,3600 | 7,3400 | 2 921 | 42 942 | 2019-06-24 13:13:00 |
| BSCDRUK | BSC | 31,9000 | 0,5000 | 1,59% | 31,9000 | 31,9000 | 30,8000 | 3 807 | 237 186 | 2019-06-24 14:26:49 |
| CLNPHARMA | CLN | 44,5000 | -0,7500 | -1,66% | 45,3500 | 45,8000 | 43,9000 | 2 834 | 253 720 | 2019-06-24 15:04:47 |
| COGNOR | COG | 1,7700 | 0,0100 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 52 714 | 185 730 | 2019-06-24 14:28:01 |
| COMP | CMP | 61,4000 | 0,4000 | 0,66% | 60,4000 | 61,4000 | 60,4000 | 155 | 18 834 | 2019-06-19 17:00:00 |
| CORMAY | CRM | 1,0000 | -0,0060 | -0,60% | 1,0020 | 1,0020 | 1,0000 | 48 045 | 96 096 | 2019-06-24 14:40:30 |
| CPGROUP | CPG | 5,5500 | 0,0000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 5 | 56 | 2019-06-24 09:00:00 |
| DEBICA | DBC | 83,2000 | -0,6000 | -0,72% | 84,4000 | 84,4000 | 83,2000 | 610 | 101 750 | 2019-06-24 14:58:38 |
| DOMDEV | DOM | 76,0000 | -0,6000 | -0,78% | 76,6000 | 76,6000 | 75,6000 | 1 643 | 250 090 | 2019-06-24 13:58:27 |
| ELBUDOWA | ELB | 8,0000 | 0,0000 | 0,00% | 8,0000 | 8,1600 | 7,8400 | 36 196 | 579 384 | 2019-06-24 14:49:12 |
| ELEMENTAL | EMT | 1,0900 | -0,0100 | -0,91% | 1,1040 | 1,1040 | 1,0840 | 13 843 | 30 244 | 2019-06-24 14:22:58 |
| ENTER | ENT | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,3000 | 32,7000 | 12 050 | 824 126 | 2019-06-24 14:47:52 |
| FERRO | FRO | 14,1000 | 0,1000 | 0,71% | 14,0000 | 14,1500 | 14,0000 | 481 | 13 518 | 2019-06-24 14:49:20 |
| IDEABANK | IDA | 2,0800 | -0,0300 | -1,42% | 2,1100 | 2,1450 | 2,0800 | 57 574 | 241 360 | 2019-06-24 14:48:50 |
| IMCOMPANY | IMC | 15,1500 | 0,0000 | 0,00% | 15,1500 | 15,1500 | 15,1500 | 511 | 15 484 | 2019-06-24 15:08:20 |
| IMPEXMET | IPX | 4,2200 | 0,0000 | 0,00% | 4,2100 | 4,2300 | 4,2100 | 47 244 | 399 368 | 2019-06-24 14:52:07 |
| INSTALKRK | INK | 17,3000 | 0,4000 | 2,37% | 16,9500 | 17,6500 | 16,9500 | 12 323 | 423 686 | 2019-06-24 14:46:38 |
| KOGENERA | KGN | 32,9000 | 0,1000 | 0,30% | 32,9000 | 32,9000 | 32,9000 | 52 | 3 422 | 2019-06-24 13:30:38 |
| KRUSZWICA | KSW | 44,9000 | -0,9000 | -1,97% | 45,7000 | 45,8000 | 44,3000 | 663 | 59 748 | 2019-06-24 15:10:20 |
| LENTEX | LTX | 7,3600 | 0,0000 | 0,00% | 7,3000 | 7,3600 | 7,3000 | 80 | 1 168 | 2019-06-24 09:05:46 |
| MANGATA | MGT | 75,0000 | -0,5000 | -0,66% | 75,0000 | 75,0000 | 75,0000 | 52 | 7 800 | 2019-06-24 09:00:00 |
| MCI | MCI | 7,0600 | -0,3600 | -4,85% | 7,4000 | 7,4000 | 7,0200 | 7 408 | 106 084 | 2019-06-24 15:06:28 |
| MEDICALG | MDG | 28,2000 | 0,0000 | 0,00% | 28,5000 | 28,5000 | 27,6500 | 1 832 | 103 096 | 2019-06-24 14:47:01 |
| MENNICA | MNC | 20,2000 | -1,2000 | -5,61% | 21,0000 | 21,0000 | 19,0000 | 19 044 | 750 082 | 2019-06-21 17:00:00 |
| MLPGROUP | MLG | 43,8000 | -0,8000 | -1,79% | 43,0000 | 43,8000 | 41,8000 | 980 | 83 790 | 2019-06-24 14:19:51 |
| MONNARI | MON | 5,1800 | -0,2000 | -3,72% | 5,4000 | 5,4000 | 5,1000 | 28 547 | 295 512 | 2019-06-24 14:49:21 |
| NETIA | NET | 4,8000 | -0,0300 | -0,62% | 4,8300 | 4,8400 | 4,8000 | 11 125 | 107 558 | 2019-06-24 15:07:40 |
| NEUCA | NEU | 294,0000 | 2,0000 | 0,68% | 293,0000 | 294,0000 | 292,0000 | 937 | 549 048 | 2019-06-24 14:39:34 |
| NEWAG | NWG | 18,1000 | -0,4000 | -2,16% | 18,5000 | 18,5000 | 18,0000 | 4 833 | 174 264 | 2019-06-24 15:08:57 |
| OPONEO.PL | OPN | 25,6000 | -1,1000 | -4,12% | 26,0000 | 26,5000 | 24,1000 | 13 079 | 647 936 | 2019-06-24 14:55:20 |
| OVOSTAR | OVO | 94,5000 | -2,5000 | -2,58% | 94,5000 | 94,5000 | 94,5000 | 1 | 190 | 2019-06-24 09:01:29 |
| PBKM | BKM | 64,8000 | -0,2000 | -0,31% | 65,0000 | 66,0000 | 64,8000 | 384 | 50 264 | 2019-06-24 13:56:39 |
| PCCROKITA | PCR | 73,4000 | -0,4000 | -0,54% | 73,0000 | 73,4000 | 72,6000 | 1 882 | 275 012 | 2019-06-24 15:02:48 |
| PEKABEX | PBX | 10,0000 | 0,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 345 | 6 900 | 2019-06-24 11:11:15 |
| PEP | PEP | 26,0000 | 0,0000 | 0,00% | 26,1000 | 26,4000 | 25,3000 | 2 897 | 149 078 | 2019-06-24 14:49:21 |
| PFLEIDER | PFL | 18,3000 | -0,6500 | -3,43% | 18,8500 | 18,8500 | 17,8000 | 1 525 | 56 006 | 2019-06-24 12:39:20 |
| PGSSOFT | PSW | 10,1000 | 0,1000 | 1,00% | 10,0000 | 10,1000 | 10,0000 | 1 023 | 20 502 | 2019-06-24 14:24:29 |
| PHN | PHN | 11,2000 | 0,2000 | 1,82% | 11,0000 | 11,2000 | 11,0000 | 3 391 | 74 658 | 2019-06-24 14:10:41 |
| POLICE | PCE | 13,1000 | 0,1000 | 0,77% | 13,5000 | 13,5000 | 13,1000 | 652 | 17 088 | 2019-06-24 12:12:47 |
| POLNORD | PND | 6,2000 | -0,1400 | -2,21% | 6,3400 | 6,3400 | 6,2000 | 5 004 | 62 294 | 2019-06-24 14:04:21 |
| POLWAX | PWX | 6,5000 | -0,1400 | -2,11% | 6,6400 | 6,6400 | 6,3600 | 1 332 | 16 964 | 2019-06-24 13:33:12 |
| PRAIRIE | PDZ | 0,6400 | -0,0200 | -3,03% | 0,6600 | 0,6600 | 0,6250 | 367 679 | 472 452 | 2019-06-24 15:10:07 |
| R22 | R22 | 19,4500 | 0,0000 | 0,00% | 19,4500 | 19,4500 | 19,3000 | 86 | 3 328 | 2019-06-24 11:04:49 |
| RAFAKO | RFK | 1,9800 | -0,0200 | -1,00% | 2,0200 | 2,0400 | 1,9400 | 113 400 | 449 598 | 2019-06-24 14:50:33 |
| RAINBOW | RBW | 26,0000 | -0,7000 | -2,62% | 26,7000 | 26,7000 | 25,4000 | 15 932 | 825 560 | 2019-06-24 14:40:41 |
| SANOK | SNK | 25,0000 | 0,0000 | 0,00% | 25,0000 | 25,0000 | 24,9000 | 242 | 12 096 | 2019-06-24 14:49:21 |
| SELVITA | SLV | 56,4000 | -0,4000 | -0,70% | 55,4000 | 56,8000 | 55,2000 | 313 | 34 964 | 2019-06-24 13:59:14 |
| SKARBIEC | SKH | 17,4000 | 0,0500 | 0,29% | 17,4000 | 17,4500 | 17,3500 | 869 | 30 254 | 2019-06-24 14:50:02 |
| SNIEZKA | SKA | 89,5000 | -0,5000 | -0,56% | 88,0000 | 89,5000 | 88,0000 | 195 | 34 398 | 2019-06-24 14:37:46 |
| STALEXP | STX | 3,3000 | -0,0500 | -1,49% | 3,3400 | 3,3400 | 3,2700 | 30 036 | 198 408 | 2019-06-24 15:01:21 |
| TIM | TIM | 10,1500 | -0,0500 | -0,49% | 10,0000 | 10,2000 | 9,9000 | 25 507 | 510 164 | 2019-06-24 14:58:42 |
| TORPOL | TOR | 7,4000 | 0,1200 | 1,65% | 7,3600 | 7,4400 | 7,3600 | 15 140 | 223 830 | 2019-06-24 15:06:21 |
| TOYA | TOA | 5,1500 | -0,1000 | -1,90% | 5,2500 | 5,2500 | 5,1500 | 380 | 3 930 | 2019-06-24 14:37:14 |
| TSGAMES | TEN | 126,4000 | 5,4000 | 4,46% | 123,0000 | 126,8000 | 123,0000 | 4 508 | 1 134 822 | 2019-06-24 15:10:33 |
| VIGOSYS | VGO | 350,0000 | 2,0000 | 0,57% | 350,0000 | 350,0000 | 350,0000 | 28 | 19 600 | 2019-06-24 09:00:00 |
| VIVID | VVD | 1,4700 | -0,0300 | -2,00% | 1,5000 | 1,5000 | 1,4700 | 27 034 | 79 772 | 2019-06-24 15:09:56 |
| VOXEL | VOX | 28,9000 | -0,5000 | -1,70% | 29,4000 | 29,5000 | 28,3000 | 1 599 | 93 136 | 2019-06-24 14:26:04 |
| WAWEL | WWL | 608,0000 | 16,0000 | 2,70% | 598,0000 | 608,0000 | 596,0000 | 822 | 987 224 | 2019-06-24 15:03:56 |
| WIELTON | WLT | 9,1400 | 0,0600 | 0,66% | 9,2500 | 9,2500 | 8,9500 | 4 254 | 77 164 | 2019-06-24 13:30:37 |
| WORKSERV | WSE | 2,0150 | -0,0350 | -1,71% | 2,0500 | 2,0600 | 2,0100 | 5 169 | 20 874 | 2019-06-24 14:42:42 |
| ZEPAK | ZEP | 7,0400 | 0,0000 | 0,00% | 7,0400 | 7,0400 | 6,8600 | 2 307 | 32 122 | 2019-06-24 14:49:21 |
