10 622,86
-0,64%
-68,31
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 10 691,17 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 10 666,87 |
| Max 1D: | 10 666,87 |
| Min 1D: | 10 560,52 |
| Wolumen obrotu: | 8 676 660 szt. |
| Wartość obrotu: | 29 491 848 zł |
| Liczba transakcji: | 7 219 |
| Stopa zwrotu 1R: | -26,19% |
| Max 1R: | 15 095,87 |
| Min 1R: | 10 622,86 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 0,85 | 0,01 | 1,19% | 0,83 | 0,85 | 0,82 | 250 260 | 419 474 | 2018-12-18 17:00:00 |
| ABPL | ABE | 15,30 | -0,25 | -1,61% | 15,55 | 15,55 | 15,10 | 5 748 | 177 396 | 2018-12-18 15:53:35 |
| ACAUTOGAZ | ACG | 43,30 | 0,10 | 0,23% | 43,00 | 43,30 | 43,00 | 175 | 15 096 | 2018-12-18 13:53:36 |
| AGORA | AGO | 10,50 | -0,10 | -0,94% | 10,50 | 10,60 | 10,50 | 97 926 | 2 058 202 | 2018-12-18 17:00:00 |
| AILLERON | ALL | 9,84 | -0,12 | -1,20% | 9,90 | 10,00 | 9,80 | 2 401 | 47 258 | 2018-12-18 17:00:00 |
| ALCHEMIA | ALC | 4,73 | 0,11 | 2,38% | 4,62 | 4,73 | 4,61 | 355 | 3 298 | 2018-12-18 17:00:00 |
| ALTUSTFI | ALI | 2,15 | -0,04 | -1,83% | 2,16 | 2,17 | 2,14 | 19 756 | 84 756 | 2018-12-18 17:00:00 |
| ALUMETAL | AML | 43,00 | -0,80 | -1,83% | 42,60 | 43,45 | 42,50 | 1 775 | 152 096 | 2018-12-18 17:00:00 |
| AMBRA | AMB | 12,50 | 0,15 | 1,21% | 12,30 | 12,55 | 12,20 | 78 849 | 1 959 236 | 2018-12-18 17:00:00 |
| APATOR | APT | 24,70 | 0,50 | 2,07% | 24,30 | 24,70 | 24,20 | 641 | 31 230 | 2018-12-18 17:00:00 |
| ARCTIC | ATC | 3,25 | -0,10 | -2,99% | 3,35 | 3,35 | 3,14 | 49 961 | 325 052 | 2018-12-18 17:00:00 |
| ASBIS | ASB | 2,53 | -0,05 | -1,94% | 2,58 | 2,59 | 2,53 | 73 097 | 373 524 | 2018-12-18 17:02:52 |
| ASSECOBS | ABS | 26,80 | -0,10 | -0,37% | 26,80 | 26,80 | 26,50 | 2 356 | 125 382 | 2018-12-18 16:49:43 |
| ASSECOSEE | ASE | 10,75 | -0,25 | -2,27% | 11,00 | 11,00 | 9,90 | 82 625 | 1 757 890 | 2018-12-18 17:00:00 |
| ASTARTA | AST | 24,40 | -1,70 | -6,51% | 26,20 | 26,20 | 23,60 | 4 018 | 198 328 | 2018-12-18 16:48:13 |
| ATAL | 1AT | 28,70 | -0,30 | -1,03% | 29,00 | 29,00 | 28,10 | 53 098 | 3 066 632 | 2018-12-18 17:00:00 |
| ATMGRUPA | ATG | 4,80 | 0,10 | 2,13% | 4,80 | 4,93 | 4,75 | 5 960 | 57 214 | 2018-12-18 14:07:59 |
| AUTOPARTN | APR | 3,90 | 0,00 | 0,00% | 3,91 | 3,94 | 3,88 | 64 572 | 502 494 | 2018-12-18 17:03:12 |
| BAHOLDING | BAH | 1,87 | -0,03 | -1,58% | 1,95 | 1,99 | 1,85 | 358 737 | 1 373 498 | 2018-12-18 17:00:00 |
| BIOTON | BIO | 5,33 | -0,09 | -1,66% | 5,36 | 5,39 | 5,30 | 37 171 | 396 064 | 2018-12-18 17:00:00 |
| BOS | BOS | 7,65 | -0,05 | -0,65% | 7,64 | 7,70 | 7,63 | 15 717 | 240 938 | 2018-12-18 16:37:32 |
| BRASTER | BRA | 2,24 | -0,05 | -2,18% | 2,35 | 2,45 | 2,17 | 520 888 | 2 452 232 | 2018-12-18 17:03:33 |
| BSCDRUK | BSC | 31,00 | -0,80 | -2,52% | 32,00 | 32,00 | 29,00 | 538 | 31 460 | 2018-12-18 17:00:00 |
| CLNPHARMA | CLN | 31,75 | -0,45 | -1,40% | 31,90 | 32,30 | 31,45 | 56 707 | 3 632 022 | 2018-12-18 17:00:00 |
| COMP | CMP | 48,00 | -1,60 | -3,23% | 48,60 | 51,50 | 48,00 | 4 200 | 412 436 | 2018-12-18 17:02:03 |
| CORMAY | CRM | 1,16 | -0,02 | -1,69% | 1,18 | 1,18 | 1,12 | 927 646 | 2 133 254 | 2018-12-18 17:00:03 |
| DEBICA | DBC | 96,20 | 1,00 | 1,05% | 96,20 | 96,20 | 96,20 | 20 | 3 848 | 2018-12-18 10:10:58 |
| DOMDEV | DOM | 64,60 | 0,00 | 0,00% | 64,60 | 64,60 | 64,00 | 773 | 99 492 | 2018-12-18 17:00:00 |
| ECHO | ECH | 3,26 | -0,04 | -1,21% | 3,33 | 3,33 | 3,25 | 788 860 | 5 158 402 | 2018-12-18 17:03:10 |
| EKOEXPORT | EEX | 2,79 | -0,21 | -7,00% | 2,96 | 3,03 | 2,70 | 85 579 | 490 838 | 2018-12-18 17:04:44 |
| ELBUDOWA | ELB | 26,00 | -1,50 | -5,45% | 27,00 | 27,00 | 25,70 | 8 838 | 459 768 | 2018-12-18 17:00:00 |
| ELEMENTAL | EMT | 1,15 | 0,02 | 1,77% | 1,13 | 1,15 | 1,09 | 556 048 | 1 249 602 | 2018-12-18 17:00:00 |
| ENTER | ENT | 21,00 | 0,40 | 1,94% | 20,80 | 21,20 | 20,80 | 22 335 | 938 192 | 2018-12-18 17:01:17 |
| FERRO | FRO | 12,40 | -0,05 | -0,40% | 12,40 | 12,40 | 12,05 | 636 | 15 356 | 2018-12-18 17:00:00 |
| IDEABANK | IDA | 2,60 | 0,37 | 16,59% | 2,26 | 2,61 | 2,26 | 703 037 | 3 430 074 | 2018-12-18 17:03:27 |
| IMPEXMET | IPX | 3,10 | -0,03 | -0,96% | 3,12 | 3,12 | 3,10 | 36 052 | 223 808 | 2018-12-18 17:02:37 |
| KOGENERA | KGN | 40,00 | -3,00 | -6,98% | 42,80 | 42,80 | 39,50 | 571 | 46 230 | 2018-12-18 14:33:52 |
| KREZUS | KZS | 0,46 | -0,02 | -4,17% | 0,48 | 0,49 | 0,46 | 1 150 621 | 1 088 638 | 2018-12-18 17:04:48 |
| KRUSZWICA | KSW | 40,50 | 0,00 | 0,00% | 40,90 | 40,90 | 40,50 | 213 | 17 282 | 2018-12-18 16:32:55 |
| LENTEX | LTX | 7,06 | -0,32 | -4,34% | 7,36 | 7,36 | 7,06 | 5 791 | 83 236 | 2018-12-18 17:00:00 |
| MANGATA | MGT | 64,00 | -1,80 | -2,74% | 67,40 | 67,40 | 64,00 | 196 | 25 246 | 2018-12-18 14:29:37 |
| MCI | MCI | 9,40 | -0,16 | -1,67% | 9,34 | 9,40 | 9,34 | 2 050 | 38 414 | 2018-12-18 17:00:00 |
| MEDICALG | MDG | 25,40 | -1,00 | -3,79% | 26,20 | 26,20 | 24,40 | 5 262 | 265 586 | 2018-12-18 17:02:36 |
| MENNICA | MNC | 19,00 | -1,00 | -5,00% | 19,50 | 19,70 | 18,90 | 18 960 | 723 202 | 2018-12-18 17:00:00 |
| MIRBUD | MRB | 1,07 | 0,00 | 0,00% | 1,08 | 1,08 | 1,04 | 69 436 | 146 866 | 2018-12-18 16:48:18 |
| MLPGROUP | MLG | 46,00 | -0,40 | -0,86% | 46,40 | 46,40 | 44,00 | 10 319 | 949 288 | 2018-12-18 17:01:29 |
| MONNARI | MON | 4,65 | -0,06 | -1,27% | 4,63 | 4,69 | 4,63 | 39 779 | 371 996 | 2018-12-18 17:00:00 |
| NEUCA | NEU | 234,50 | -5,50 | -2,29% | 240,00 | 240,00 | 233,50 | 1 938 | 915 206 | 2018-12-18 17:00:00 |
| NEWAG | NWG | 14,50 | -0,20 | -1,36% | 14,40 | 14,50 | 14,20 | 504 | 14 464 | 2018-12-18 17:00:00 |
| OAT | OAT | 17,10 | -0,10 | -0,58% | 17,21 | 17,21 | 16,50 | 2 727 | 91 840 | 2018-12-18 16:41:42 |
| OPONEO.PL | OPN | 21,60 | 0,20 | 0,93% | 22,10 | 22,10 | 21,00 | 2 163 | 92 400 | 2018-12-18 17:00:00 |
| OVOSTAR | OVO | 110,00 | 0,00 | 0,00% | 110,00 | 110,00 | 110,00 | 10 | 2 200 | 2018-12-18 15:44:56 |
| PBKM | BKM | 57,00 | 0,40 | 0,71% | 58,00 | 58,00 | 56,00 | 35 897 | 4 020 884 | 2018-12-18 16:08:32 |
| PCCROKITA | PCR | 83,00 | -0,40 | -0,48% | 83,40 | 83,40 | 82,20 | 1 958 | 324 758 | 2018-12-18 16:49:48 |
| PCM | PCM | 11,70 | -0,30 | -2,50% | 11,85 | 12,20 | 11,70 | 28 860 | 683 038 | 2018-12-18 17:00:00 |
| PEP | PEP | 20,50 | 0,50 | 2,50% | 20,00 | 20,50 | 19,80 | 9 500 | 385 198 | 2018-12-18 17:00:00 |
| PGSSOFT | PSW | 9,32 | 0,38 | 4,25% | 9,00 | 9,32 | 8,86 | 4 468 | 80 270 | 2018-12-18 17:00:00 |
| PHN | PHN | 8,78 | -0,18 | -2,01% | 9,00 | 9,10 | 8,54 | 12 562 | 217 162 | 2018-12-18 16:16:34 |
| POLICE | PCE | 13,70 | 0,05 | 0,37% | 13,65 | 14,10 | 13,65 | 307 | 8 438 | 2018-12-18 17:00:00 |
| POLNORD | PND | 8,76 | -0,44 | -4,78% | 9,25 | 9,26 | 8,64 | 29 139 | 523 918 | 2018-12-18 17:00:18 |
| QUERCUS | QRS | 2,34 | -0,02 | -0,85% | 2,32 | 2,34 | 2,28 | 1 203 | 5 540 | 2018-12-18 16:12:31 |
| RAFAKO | RFK | 1,80 | 0,10 | 5,88% | 1,68 | 1,80 | 1,68 | 326 999 | 1 128 532 | 2018-12-18 17:02:49 |
| RAINBOW | RBW | 22,00 | 0,60 | 2,80% | 21,50 | 22,00 | 21,50 | 2 997 | 131 420 | 2018-12-18 16:41:21 |
| SELVITA | SLV | 49,70 | 0,70 | 1,43% | 48,50 | 49,70 | 48,05 | 13 681 | 1 346 130 | 2018-12-18 17:00:00 |
| SERINUS | SEN | 0,64 | -0,03 | -4,48% | 0,66 | 0,66 | 0,63 | 1 322 672 | 1 696 006 | 2018-12-18 16:49:46 |
| SKARBIEC | SKH | 22,90 | -0,30 | -1,29% | 23,20 | 23,20 | 22,80 | 485 | 22 146 | 2018-12-18 16:44:44 |
| SNIEZKA | SKA | 77,50 | 4,00 | 5,44% | 74,50 | 77,50 | 72,00 | 4 391 | 663 062 | 2018-12-18 17:01:04 |
| STALEXP | STX | 3,21 | 0,01 | 0,31% | 3,20 | 3,26 | 3,19 | 63 959 | 411 378 | 2018-12-18 17:01:40 |
| TIM | TIM | 6,20 | 0,22 | 3,68% | 6,02 | 6,24 | 5,86 | 19 155 | 233 226 | 2018-12-18 17:01:02 |
| TORPOL | TOR | 4,70 | 0,16 | 3,52% | 4,50 | 4,73 | 4,41 | 53 013 | 488 600 | 2018-12-18 17:00:00 |
| TOYA | TOA | 7,00 | -0,20 | -2,78% | 7,16 | 7,16 | 6,80 | 1 819 | 25 382 | 2018-12-17 15:37:02 |
| TRAKCJA | TRK | 3,91 | -0,13 | -3,22% | 4,00 | 4,05 | 3,89 | 319 908 | 2 529 710 | 2018-12-18 17:04:55 |
| TSGAMES | TEN | 78,80 | -1,45 | -1,81% | 80,00 | 80,00 | 78,00 | 3 353 | 528 740 | 2018-12-18 17:00:00 |
| VIGOSYS | VGO | 264,00 | 4,00 | 1,54% | 260,00 | 264,00 | 255,00 | 5 181 | 2 643 298 | 2018-12-18 14:42:03 |
| VISTULA | VST | 4,08 | 0,00 | 0,00% | 4,04 | 4,08 | 4,04 | 33 210 | 270 704 | 2018-12-18 17:00:00 |
| VIVID | VVD | 1,39 | -0,05 | -3,47% | 1,45 | 1,45 | 1,39 | 62 329 | 177 264 | 2018-12-18 17:00:00 |
| VOXEL | VOX | 24,00 | -0,40 | -1,64% | 24,40 | 24,40 | 24,00 | 402 | 19 492 | 2018-12-18 17:00:00 |
| WIELTON | WLT | 10,00 | 0,16 | 1,63% | 9,84 | 10,08 | 9,80 | 32 308 | 641 640 | 2018-12-18 17:03:00 |
| XTB | XTB | 4,60 | -0,08 | -1,71% | 4,60 | 4,63 | 4,55 | 12 935 | 119 116 | 2018-12-18 17:00:00 |
| ZEPAK | ZEP | 7,56 | 0,08 | 1,07% | 7,48 | 7,61 | 7,42 | 47 893 | 716 096 | 2018-12-18 17:00:00 |
