10 049,8000
0,54%
53,7100
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 9 996,0900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 10 073,5000 |
| Max 1D: | 10 111,8600 |
| Min 1D: | 9 991,9600 |
| Wolumen obrotu: | 3 382 390 szt. |
| Wartość obrotu: | 11 761 549 zł |
| Liczba transakcji: | 4 533 |
| Stopa zwrotu 1R: | -15,51% |
| Max 1R: | 13 135,3700 |
| Min 1R: | 9 298,6000 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 16,0000 | 0,3000 | 1,91% | 15,7000 | 16,0500 | 15,5000 | 4 966 | 156 526 | 2020-03-27 17:00:00 |
| ACAUTOGAZ | ACG | 38,8000 | 0,0000 | 0,00% | 39,0000 | 39,0000 | 38,8000 | 501 | 38 918 | 2020-03-27 15:51:11 |
| AGORA | AGO | 7,7400 | -0,0200 | -0,26% | 7,8000 | 8,0000 | 7,7400 | 3 794 | 59 382 | 2020-03-27 17:00:00 |
| ALUMETAL | AML | 34,3000 | 0,4000 | 1,18% | 34,0000 | 34,3000 | 33,6000 | 7 615 | 516 396 | 2020-03-27 17:00:00 |
| AMBRA | AMB | 14,7000 | -0,0500 | -0,34% | 15,2000 | 15,2000 | 14,5000 | 2 262 | 67 752 | 2020-03-27 17:00:00 |
| APATOR | APT | 16,3000 | 0,2000 | 1,24% | 16,2500 | 16,3000 | 16,1000 | 2 487 | 80 592 | 2020-03-27 16:48:30 |
| ARCHICOM | ARH | 13,5000 | -0,4500 | -3,23% | 13,4000 | 13,5000 | 13,4000 | 316 | 8 512 | 2020-03-27 17:04:14 |
| ARCTIC | ATC | 3,7900 | 0,1300 | 3,55% | 3,6200 | 3,8700 | 3,6200 | 109 101 | 822 900 | 2020-03-27 17:00:21 |
| ASBIS | ASB | 2,8600 | -0,0150 | -0,52% | 2,8800 | 2,9800 | 2,8100 | 514 843 | 3 007 426 | 2020-03-27 17:01:58 |
| ASSECOBS | ABS | 31,2000 | 0,8000 | 2,63% | 31,0000 | 31,2000 | 30,2000 | 4 260 | 262 716 | 2020-03-27 16:48:09 |
| ASTARTA | AST | 11,4000 | -0,1000 | -0,87% | 11,5000 | 11,6000 | 11,4000 | 1 568 | 36 238 | 2020-03-27 17:00:00 |
| ATAL | 1AT | 26,5000 | 1,0000 | 3,92% | 26,0000 | 27,0000 | 25,8000 | 2 287 | 119 086 | 2020-03-27 16:37:44 |
| ATMGRUPA | ATG | 3,4100 | -0,2100 | -5,80% | 3,5400 | 3,6200 | 3,4000 | 4 466 | 31 238 | 2020-03-27 17:00:00 |
| AUTOPARTN | APR | 3,5000 | 0,0600 | 1,74% | 3,5000 | 3,5000 | 3,4400 | 75 903 | 530 918 | 2020-03-27 17:03:20 |
| BAHOLDING | BAH | 0,5800 | 0,0060 | 1,05% | 0,5700 | 0,5900 | 0,5500 | 69 309 | 78 896 | 2020-03-27 17:02:38 |
| BIOTON | BIO | 2,6800 | -0,0200 | -0,74% | 2,7200 | 2,7500 | 2,6750 | 35 184 | 190 774 | 2020-03-27 17:00:00 |
| BOOMBIT | BBT | 19,1900 | 1,2900 | 7,21% | 18,0000 | 19,5000 | 17,6220 | 82 306 | 3 054 646 | 2020-03-27 17:00:00 |
| BORYSZEW | BRS | 3,8600 | 0,0100 | 0,26% | 3,8000 | 3,8950 | 3,8000 | 14 609 | 112 358 | 2020-03-27 17:00:16 |
| BOS | BOS | 4,3300 | 0,0300 | 0,70% | 4,3600 | 4,3800 | 4,1800 | 26 500 | 228 450 | 2020-03-27 16:28:09 |
| BSCDRUK | BSC | 39,0000 | 0,5000 | 1,30% | 39,0000 | 39,0000 | 39,0000 | 49 | 3 822 | 2020-03-27 11:15:38 |
| CIGAMES | CIG | 0,6200 | -0,0130 | -2,05% | 0,6150 | 0,6480 | 0,6130 | 1 128 355 | 1 409 538 | 2020-03-27 17:03:05 |
| COMP | CMP | 60,0000 | 1,2000 | 2,04% | 58,8000 | 61,0000 | 58,4000 | 431 | 50 984 | 2020-03-27 17:00:00 |
| CPGROUP | CPG | 7,9500 | 0,7100 | 9,81% | 7,3400 | 7,9500 | 7,0000 | 6 139 | 91 936 | 2020-03-27 17:00:00 |
| DATAWALK | DAT | 34,8000 | -1,3000 | -3,60% | 37,3000 | 37,3000 | 34,4000 | 4 873 | 348 000 | 2020-03-27 16:44:21 |
| DEBICA | DBC | 67,0000 | -1,0000 | -1,47% | 69,6000 | 69,6000 | 67,0000 | 317 | 42 722 | 2020-03-27 17:00:00 |
| EKOEXPORT | EEX | 3,2200 | -0,0800 | -2,42% | 3,2800 | 3,2800 | 3,1700 | 20 083 | 129 192 | 2020-03-27 16:35:48 |
| ELEMENTAL | EMT | 1,3600 | -0,0240 | -1,73% | 1,3840 | 1,4300 | 1,3200 | 94 748 | 256 700 | 2020-03-27 17:01:35 |
| ENTER | ENT | 17,0000 | -1,0500 | -5,82% | 17,5000 | 18,0000 | 17,0000 | 13 950 | 484 406 | 2020-03-27 17:02:04 |
| FERRO | FRO | 11,8000 | 0,4500 | 3,96% | 11,8000 | 12,0000 | 11,5000 | 23 823 | 560 406 | 2020-03-27 15:36:47 |
| IDEABANK | IDA | 1,5900 | -0,0580 | -3,52% | 1,6480 | 1,6500 | 1,5500 | 41 626 | 133 708 | 2020-03-27 17:00:00 |
| INSTALKRK | INK | 14,5500 | -0,4500 | -3,00% | 15,0000 | 15,0000 | 14,0500 | 5 114 | 149 904 | 2020-03-27 16:37:47 |
| KOGENERA | KGN | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,2000 | 27,0000 | 214 | 11 584 | 2020-03-27 16:47:30 |
| KRUSZWICA | KSW | 47,5000 | 0,5000 | 1,06% | 48,1000 | 49,3000 | 47,3000 | 1 247 | 120 192 | 2020-03-27 17:00:00 |
| LENTEX | LTX | 7,4800 | 0,0000 | 0,00% | 7,5200 | 7,5200 | 7,4000 | 3 375 | 50 430 | 2020-03-27 16:15:39 |
| MANGATA | MGT | 51,0000 | 3,2000 | 6,69% | 50,5000 | 52,0000 | 49,6000 | 863 | 86 694 | 2020-03-27 16:46:40 |
| MCI | MCI | 8,0800 | 0,0800 | 1,00% | 8,0400 | 8,0800 | 7,8200 | 16 872 | 272 404 | 2020-03-27 17:00:00 |
| MEDICALG | MDG | 20,0000 | -1,3000 | -6,10% | 21,3000 | 21,3000 | 20,0000 | 4 097 | 165 648 | 2020-03-27 17:04:58 |
| MENNICA | MNC | 19,0000 | 0,0000 | 0,00% | 19,8000 | 19,8000 | 19,0000 | 750 | 28 580 | 2020-03-27 12:50:48 |
| MERCATOR | MRC | 15,8600 | -0,2600 | -1,61% | 16,1800 | 16,4000 | 15,8000 | 55 403 | 1 770 502 | 2020-03-27 17:04:28 |
| MIRBUD | MRB | 0,8480 | 0,0080 | 0,95% | 0,8460 | 0,8500 | 0,8120 | 175 213 | 290 614 | 2020-03-27 16:49:50 |
| MLPGROUP | MLG | 53,0000 | 1,5000 | 2,91% | 53,0000 | 53,0000 | 53,0000 | 1 | 106 | 2020-03-27 09:00:00 |
| MLSYSTEM | MLS | 21,8000 | -0,6000 | -2,68% | 22,4000 | 22,7000 | 21,7000 | 13 829 | 608 646 | 2020-03-27 17:00:00 |
| NETIA | NET | 3,9900 | 0,0500 | 1,27% | 4,0000 | 4,0000 | 3,8200 | 2 536 | 20 018 | 2020-03-27 17:00:04 |
| NEWAG | NWG | 19,8000 | 0,7000 | 3,66% | 19,5500 | 19,8000 | 18,7000 | 5 152 | 197 444 | 2020-03-27 16:46:44 |
| OAT | OAT | 9,9600 | 0,1600 | 1,63% | 9,9600 | 10,0000 | 9,9400 | 3 456 | 68 870 | 2020-03-27 15:11:33 |
| OPONEO.PL | OPN | 19,7000 | -0,2000 | -1,01% | 20,0000 | 20,0000 | 19,0000 | 2 929 | 115 296 | 2020-03-27 16:41:52 |
| OVOSTAR | OVO | 74,5000 | -3,5000 | -4,49% | 79,0000 | 79,0000 | 74,5000 | 21 | 3 138 | 2020-03-27 10:39:30 |
| PBKM | BKM | 56,8000 | -0,2000 | -0,35% | 57,4000 | 57,4000 | 56,8000 | 175 | 19 906 | 2020-03-27 14:53:03 |
| PCCROKITA | PCR | 30,1000 | 0,1000 | 0,33% | 30,0000 | 30,2000 | 29,9000 | 3 531 | 212 576 | 2020-03-27 17:00:00 |
| PEKABEX | PBX | 7,1500 | -0,3500 | -4,67% | 7,4000 | 7,4000 | 7,0000 | 12 562 | 181 556 | 2020-03-27 17:00:00 |
| PEP | PEP | 25,0000 | -1,0000 | -3,85% | 26,3000 | 27,0000 | 25,0000 | 1 505 | 77 652 | 2020-03-27 17:00:00 |
| PGSSOFT | PSW | 8,4000 | -0,2000 | -2,33% | 8,6000 | 8,6000 | 8,3600 | 5 512 | 93 504 | 2020-03-27 17:00:12 |
| PHN | PHN | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,5000 | 1 193 | 22 788 | 2020-03-27 17:00:00 |
| POLICE | PCE | 9,1000 | -0,0500 | -0,55% | 9,3500 | 9,3500 | 9,0000 | 3 521 | 64 638 | 2020-03-27 14:17:28 |
| POLIMEXMS | PXM | 1,3300 | -0,0200 | -1,48% | 1,3500 | 1,3500 | 1,3100 | 67 880 | 180 568 | 2020-03-27 16:40:44 |
| POLNORD | PND | 3,4900 | -0,0100 | -0,29% | 3,4900 | 3,5000 | 3,4800 | 42 823 | 298 932 | 2020-03-27 17:00:00 |
| PRAIRIE | PDZ | 0,3200 | 0,0000 | 0,00% | 0,3200 | 0,3280 | 0,3100 | 102 297 | 64 442 | 2020-03-27 16:18:37 |
| QUERCUS | QRS | 2,0800 | -0,0100 | -0,48% | 2,0900 | 2,0900 | 2,0200 | 12 203 | 50 220 | 2020-03-27 13:18:29 |
| R22 | R22 | 22,7000 | 0,2000 | 0,89% | 22,6000 | 23,0000 | 22,4000 | 4 917 | 222 454 | 2020-03-27 16:43:50 |
| RAFAKO | RFK | 0,4360 | -0,0020 | -0,46% | 0,4420 | 0,4420 | 0,4290 | 154 902 | 134 376 | 2020-03-27 17:04:11 |
| RAINBOW | RBW | 11,3000 | 0,1000 | 0,89% | 11,4000 | 11,4500 | 10,8000 | 11 195 | 251 512 | 2020-03-27 17:00:00 |
| RYVU | RVU | 39,0000 | 0,5000 | 1,30% | 39,0000 | 39,0000 | 37,5000 | 2 317 | 176 796 | 2020-03-27 17:00:00 |
| SANOK | SNK | 9,2000 | -0,0600 | -0,65% | 9,2800 | 9,3800 | 9,0800 | 4 311 | 79 782 | 2020-03-27 17:00:00 |
| SELVITA | SLV | 28,7000 | -1,3000 | -4,33% | 30,3000 | 30,3000 | 28,6000 | 3 682 | 213 416 | 2020-03-27 17:01:25 |
| SERINUS | SEN | 0,3560 | 0,0120 | 3,49% | 0,3560 | 0,3580 | 0,3440 | 93 281 | 65 594 | 2020-03-27 17:00:00 |
| SNIEZKA | SKA | 70,0000 | 4,5000 | 6,87% | 65,0000 | 70,0000 | 65,0000 | 491 | 65 424 | 2020-03-27 17:00:00 |
| STALEXP | STX | 2,4900 | 0,0200 | 0,81% | 2,4300 | 2,5000 | 2,4200 | 51 349 | 253 092 | 2020-03-27 16:21:54 |
| TIM | TIM | 8,7000 | -0,1000 | -1,14% | 8,9000 | 9,5000 | 8,7000 | 27 102 | 475 678 | 2020-03-27 17:00:00 |
| TORPOL | TOR | 5,8600 | -0,0200 | -0,34% | 5,8800 | 5,9200 | 5,7000 | 32 711 | 383 980 | 2020-03-27 16:40:56 |
| TOYA | TOA | 4,0400 | -0,0600 | -1,46% | 4,3000 | 4,3000 | 4,0400 | 3 166 | 26 134 | 2020-03-27 16:49:55 |
| TRAKCJA | TRK | 1,1860 | 0,0060 | 0,51% | 1,2200 | 1,2200 | 1,1300 | 27 192 | 62 782 | 2020-03-27 16:48:39 |
| ULTGAMES | ULG | 14,0000 | 0,0000 | 0,00% | 14,0600 | 14,4600 | 13,5600 | 25 072 | 699 870 | 2020-03-27 17:00:00 |
| UNIBEP | UNI | 6,7400 | -0,1800 | -2,60% | 6,9200 | 6,9600 | 6,5200 | 3 060 | 41 312 | 2020-03-27 16:26:52 |
| UNIMOT | UNT | 20,3000 | 0,1000 | 0,50% | 20,2000 | 20,6000 | 19,5000 | 24 884 | 1 006 254 | 2020-03-27 17:04:52 |
| VIGOSYS | VGO | 360,0000 | 10,0000 | 2,86% | 364,0000 | 364,0000 | 338,0000 | 457 | 318 720 | 2020-03-27 17:01:57 |
| VOTUM | VOT | 8,9000 | 0,2000 | 2,30% | 8,7000 | 9,2800 | 8,6400 | 13 314 | 238 646 | 2020-03-27 17:00:00 |
| VOXEL | VOX | 27,0000 | 0,0000 | 0,00% | 27,0000 | 27,3000 | 26,2000 | 4 527 | 243 524 | 2020-03-27 16:16:50 |
| WAWEL | WWL | 560,0000 | 4,0000 | 0,72% | 566,0000 | 574,0000 | 560,0000 | 45 | 51 292 | 2020-03-27 17:00:00 |
| WIELTON | WLT | 3,2700 | -0,0100 | -0,30% | 3,3100 | 3,3650 | 3,2450 | 50 964 | 334 866 | 2020-03-27 17:00:00 |
| ZEPAK | ZEP | 7,3200 | -0,1400 | -1,88% | 7,1000 | 7,3200 | 7,0200 | 2 506 | 35 606 | 2020-03-27 15:21:19 |
