11 504,96
0,20%
22,42
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 482,54 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 505,56 |
| Max 1D: | 11 539,36 |
| Min 1D: | 11 499,18 |
| Wolumen obrotu: | 4 665 095 szt. |
| Wartość obrotu: | 26 222 322 zł |
| Liczba transakcji: | 4 991 |
| Stopa zwrotu 1R: | -21,73% |
| Max 1R: | 14 705,88 |
| Min 1R: | 10 420,91 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,34 | 0,01 | 0,75% | 1,32 | 1,35 | 1,32 | 181 398 | 483 500 | 2019-02-22 17:00:27 |
| ABPL | ABE | 20,80 | 0,20 | 0,97% | 20,60 | 20,80 | 20,40 | 227 | 9 340 | 2019-02-22 17:00:00 |
| ACAUTOGAZ | ACG | 46,50 | -0,50 | -1,06% | 47,00 | 47,00 | 46,50 | 1 175 | 110 214 | 2019-02-22 16:02:22 |
| AGORA | AGO | 11,15 | -0,20 | -1,76% | 11,35 | 11,65 | 11,15 | 7 017 | 158 370 | 2019-02-22 17:00:00 |
| AILLERON | ALL | 11,40 | 0,00 | 0,00% | 11,35 | 11,40 | 11,35 | 755 | 17 140 | 2019-02-21 16:08:11 |
| ALCHEMIA | ALC | 4,76 | 0,00 | 0,00% | 4,76 | 4,76 | 4,76 | 2 000 | 19 040 | 2019-02-22 13:25:46 |
| ALTUSTFI | ALI | 3,46 | -0,02 | -0,57% | 3,45 | 3,48 | 3,36 | 35 193 | 240 870 | 2019-02-22 17:00:48 |
| ALUMETAL | AML | 42,00 | 0,40 | 0,96% | 41,90 | 43,75 | 41,90 | 13 059 | 1 107 596 | 2019-02-22 17:00:00 |
| AMBRA | AMB | 14,55 | 0,65 | 4,68% | 14,05 | 14,90 | 14,05 | 11 638 | 336 734 | 2019-02-22 17:03:54 |
| APATOR | APT | 25,10 | -0,40 | -1,57% | 25,40 | 25,60 | 25,10 | 1 967 | 99 782 | 2019-02-22 16:48:39 |
| ARCTIC | ATC | 3,54 | -0,05 | -1,39% | 3,58 | 3,58 | 3,45 | 65 054 | 457 364 | 2019-02-22 16:32:31 |
| ASBIS | ASB | 2,36 | -0,07 | -2,88% | 2,39 | 2,40 | 2,28 | 399 952 | 1 879 106 | 2019-02-22 17:00:00 |
| ASSECOBS | ABS | 29,50 | 0,00 | 0,00% | 29,50 | 29,50 | 29,50 | 150 | 8 850 | 2019-02-22 09:00:00 |
| ASSECOSEE | ASE | 13,85 | 0,15 | 1,09% | 13,80 | 13,85 | 13,70 | 573 | 15 780 | 2019-02-22 16:40:58 |
| ASTARTA | AST | 27,00 | 0,10 | 0,37% | 26,50 | 27,30 | 25,70 | 35 434 | 1 900 778 | 2019-02-22 16:37:00 |
| ATAL | 1AT | 35,40 | -0,30 | -0,84% | 35,60 | 35,60 | 35,20 | 1 056 | 74 458 | 2019-02-22 16:48:18 |
| ATMGRUPA | ATG | 4,04 | -0,06 | -1,46% | 4,17 | 4,17 | 4,00 | 20 321 | 164 210 | 2019-02-22 17:00:00 |
| AUTOPARTN | APR | 4,18 | 0,24 | 6,09% | 3,94 | 4,20 | 3,94 | 909 149 | 7 363 602 | 2019-02-22 17:04:43 |
| BAHOLDING | BAH | 2,23 | -0,03 | -1,33% | 2,25 | 2,30 | 2,20 | 138 053 | 616 712 | 2019-02-22 17:00:00 |
| BGZBNPP | BGZ | 50,80 | -0,20 | -0,39% | 51,00 | 51,00 | 50,80 | 4 | 408 | 2019-02-22 16:05:23 |
| BIOTON | BIO | 4,96 | -0,03 | -0,60% | 4,95 | 5,00 | 4,95 | 17 719 | 176 100 | 2019-02-22 17:00:00 |
| BOS | BOS | 9,11 | 0,11 | 1,22% | 9,10 | 9,56 | 8,87 | 100 523 | 1 862 818 | 2019-02-22 17:00:00 |
| BSCDRUK | BSC | 29,00 | -0,60 | -2,03% | 30,00 | 30,00 | 28,80 | 11 688 | 674 058 | 2019-02-22 17:00:00 |
| CLNPHARMA | CLN | 37,95 | 0,15 | 0,40% | 37,50 | 38,25 | 37,30 | 6 164 | 462 680 | 2019-02-22 16:48:17 |
| COMP | CMP | 52,50 | 0,00 | 0,00% | 52,50 | 52,50 | 52,50 | 348 | 36 540 | 2019-02-22 17:00:00 |
| CORMAY | CRM | 1,17 | 0,01 | 0,86% | 1,17 | 1,18 | 1,16 | 78 269 | 182 892 | 2019-02-22 16:14:22 |
| DEBICA | DBC | 81,00 | -1,00 | -1,22% | 81,80 | 81,80 | 81,00 | 2 000 | 325 692 | 2019-02-22 17:04:16 |
| DOMDEV | DOM | 72,40 | 0,80 | 1,12% | 73,00 | 73,00 | 70,40 | 1 136 | 161 494 | 2019-02-22 17:00:00 |
| EKOEXPORT | EEX | 4,22 | 0,06 | 1,44% | 4,19 | 4,24 | 4,08 | 5 625 | 46 826 | 2019-02-22 16:30:30 |
| ELBUDOWA | ELB | 29,80 | 0,40 | 1,36% | 29,80 | 29,90 | 29,80 | 2 090 | 124 582 | 2019-02-22 12:20:10 |
| ELEMENTAL | EMT | 1,36 | 0,03 | 2,26% | 1,35 | 1,39 | 1,33 | 528 465 | 1 438 302 | 2019-02-22 17:04:52 |
| ENTER | ENT | 22,00 | 0,00 | 0,00% | 21,60 | 22,10 | 21,60 | 1 516 | 66 596 | 2019-02-22 17:00:00 |
| FERRO | FRO | 13,75 | 0,10 | 0,73% | 13,80 | 13,80 | 13,75 | 129 | 3 548 | 2019-02-22 16:36:01 |
| IDEABANK | IDA | 5,48 | 0,10 | 1,86% | 5,50 | 5,60 | 5,36 | 361 431 | 3 976 398 | 2019-02-22 17:04:38 |
| IMCOMPANY | IMC | 14,10 | 0,10 | 0,71% | 14,00 | 14,10 | 14,00 | 284 | 7 972 | 2019-02-22 11:38:32 |
| IMPEXMET | IPX | 3,45 | -0,01 | -0,29% | 3,43 | 3,50 | 3,43 | 89 384 | 622 300 | 2019-02-22 17:00:00 |
| KOGENERA | KGN | 38,20 | 0,00 | 0,00% | 38,20 | 38,20 | 37,60 | 94 | 7 110 | 2019-02-22 15:01:28 |
| LENTEX | LTX | 7,08 | 0,00 | 0,00% | 7,06 | 7,10 | 7,06 | 3 052 | 43 186 | 2019-02-22 16:34:08 |
| MANGATA | MGT | 64,80 | 0,00 | 0,00% | 63,80 | 64,80 | 63,20 | 83 | 10 564 | 2019-02-22 11:16:46 |
| MCI | MCI | 9,42 | 0,06 | 0,64% | 9,36 | 9,46 | 9,26 | 2 400 | 44 730 | 2019-02-22 14:45:20 |
| MEDICALG | MDG | 37,20 | -0,80 | -2,11% | 37,90 | 38,00 | 36,65 | 5 285 | 395 634 | 2019-02-22 16:49:55 |
| MENNICA | MNC | 19,80 | 0,00 | 0,00% | 19,80 | 19,80 | 19,80 | 139 | 5 504 | 2019-02-22 09:00:00 |
| MIRBUD | MRB | 1,02 | 0,00 | 0,00% | 1,02 | 1,02 | 1,02 | 13 980 | 28 520 | 2019-02-22 16:14:58 |
| MLPGROUP | MLG | 41,00 | -3,20 | -7,24% | 45,60 | 45,60 | 41,00 | 419 | 34 368 | 2019-02-22 17:00:53 |
| MONNARI | MON | 5,49 | 0,29 | 5,58% | 5,24 | 5,50 | 5,24 | 55 511 | 600 566 | 2019-02-22 17:03:31 |
| NETIA | NET | 4,96 | -0,02 | -0,40% | 4,90 | 4,97 | 4,90 | 142 381 | 1 398 262 | 2019-02-22 17:00:00 |
| NEUCA | NEU | 250,50 | -1,50 | -0,60% | 253,00 | 258,00 | 250,50 | 4 002 | 2 039 882 | 2019-02-22 17:00:00 |
| NEWAG | NWG | 15,00 | 0,20 | 1,35% | 15,00 | 15,00 | 15,00 | 5 | 150 | 2019-02-22 09:00:00 |
| OAT | OAT | 14,50 | 0,00 | 0,00% | 14,59 | 15,80 | 14,50 | 4 201 | 124 670 | 2019-02-22 17:01:06 |
| OPONEO.PL | OPN | 27,00 | 1,00 | 3,85% | 26,00 | 27,00 | 26,00 | 12 157 | 635 334 | 2019-02-22 15:40:21 |
| OVOSTAR | OVO | 109,00 | 0,00 | 0,00% | 109,00 | 109,00 | 109,00 | 1 | 218 | 2019-02-22 09:18:48 |
| PBKM | BKM | 69,20 | 1,20 | 1,76% | 68,80 | 69,40 | 68,00 | 4 196 | 577 848 | 2019-02-22 17:00:00 |
| PCCROKITA | PCR | 92,80 | 1,00 | 1,09% | 92,20 | 94,20 | 92,00 | 3 695 | 687 354 | 2019-02-22 15:39:39 |
| PCM | PCM | 22,40 | 1,20 | 5,66% | 21,40 | 23,00 | 20,50 | 248 070 | 11 128 676 | 2019-02-22 17:01:38 |
| PEKABEX | PBX | 11,50 | -0,20 | -1,71% | 11,70 | 11,70 | 11,50 | 4 017 | 92 462 | 2019-02-22 16:08:29 |
| PEP | PEP | 23,80 | 0,10 | 0,42% | 24,00 | 24,00 | 23,30 | 6 100 | 289 506 | 2019-02-22 17:00:00 |
| PGSSOFT | PSW | 11,60 | -0,05 | -0,43% | 11,75 | 11,75 | 11,45 | 2 361 | 54 532 | 2019-02-22 16:49:55 |
| PHN | PHN | 12,40 | 0,55 | 4,64% | 12,40 | 12,40 | 11,70 | 2 577 | 61 226 | 2019-02-22 17:00:00 |
| POLICE | PCE | 17,15 | -0,35 | -2,00% | 17,15 | 17,15 | 17,15 | 105 | 3 602 | 2019-02-22 16:04:10 |
| POLNORD | PND | 7,85 | -0,04 | -0,51% | 7,90 | 7,99 | 7,81 | 4 092 | 64 712 | 2019-02-22 17:00:00 |
| POLWAX | PWX | 7,36 | 0,16 | 2,22% | 7,20 | 7,42 | 7,18 | 19 246 | 278 774 | 2019-02-22 16:21:22 |
| QUERCUS | QRS | 2,62 | 0,08 | 3,15% | 2,57 | 2,67 | 2,57 | 261 950 | 1 373 592 | 2019-02-22 17:00:00 |
| RAFAKO | RFK | 1,79 | 0,01 | 0,56% | 1,79 | 1,82 | 1,78 | 43 666 | 157 400 | 2019-02-22 17:00:52 |
| RAINBOW | RBW | 20,20 | 0,00 | 0,00% | 20,30 | 20,30 | 20,10 | 1 579 | 63 816 | 2019-02-22 16:49:18 |
| SELVITA | SLV | 55,20 | -0,10 | -0,18% | 55,30 | 55,50 | 54,60 | 725 | 79 952 | 2019-02-22 17:00:00 |
| SERINUS | SEN | 0,76 | 0,01 | 1,33% | 0,76 | 0,77 | 0,75 | 120 844 | 184 606 | 2019-02-22 16:49:06 |
| SKARBIEC | SKH | 17,00 | 0,00 | 0,00% | 17,10 | 17,35 | 16,80 | 1 316 | 44 356 | 2019-02-22 13:58:30 |
| SNIEZKA | SKA | 87,50 | 0,50 | 0,57% | 88,00 | 88,00 | 87,00 | 191 | 33 406 | 2019-02-22 17:00:00 |
| STALEXP | STX | 4,10 | 0,06 | 1,49% | 4,04 | 4,11 | 4,01 | 356 495 | 2 893 694 | 2019-02-22 17:00:00 |
| TIM | TIM | 6,14 | -0,06 | -0,97% | 6,20 | 6,20 | 6,10 | 11 530 | 140 890 | 2019-02-22 17:00:56 |
| TORPOL | TOR | 5,12 | 0,10 | 1,99% | 5,04 | 5,12 | 5,02 | 11 083 | 112 224 | 2019-02-22 17:00:00 |
| TOYA | TOA | 5,78 | -0,12 | -2,03% | 5,86 | 5,88 | 5,50 | 4 120 | 46 074 | 2019-02-22 16:21:23 |
| TSGAMES | TEN | 88,40 | 0,63 | 0,72% | 87,77 | 88,40 | 87,30 | 5 528 | 974 940 | 2019-02-22 17:00:00 |
| VIGOSYS | VGO | 287,00 | 0,00 | 0,00% | 287,00 | 289,00 | 287,00 | 181 | 103 906 | 2019-02-22 16:43:33 |
| VISTULA | VST | 3,80 | -0,06 | -1,55% | 3,86 | 3,92 | 3,76 | 159 648 | 1 215 380 | 2019-02-22 17:00:00 |
| VIVID | VVD | 2,19 | 0,04 | 1,86% | 2,15 | 2,22 | 2,12 | 79 774 | 347 998 | 2019-02-22 17:00:00 |
| VOXEL | VOX | 22,50 | -0,10 | -0,44% | 22,50 | 22,70 | 22,50 | 180 | 8 154 | 2019-02-22 16:11:23 |
| WIELTON | WLT | 11,74 | -0,42 | -3,45% | 12,10 | 12,36 | 11,40 | 30 426 | 729 796 | 2019-02-22 17:00:00 |
| XTB | XTB | 4,40 | 0,10 | 2,33% | 4,43 | 4,43 | 4,28 | 1 317 | 11 324 | 2019-02-22 17:00:00 |
| ZEPAK | ZEP | 8,15 | 0,07 | 0,87% | 8,20 | 8,20 | 8,00 | 6 182 | 100 244 | 2019-02-22 17:01:09 |
