12 810,02
0,10%
12,41
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 12 797,61 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 12 789,87 |
| Max 1D: | 12 815,15 |
| Min 1D: | 12 758,51 |
| Wolumen obrotu: | 9 665 698 szt. |
| Wartość obrotu: | 34 076 624 zł |
| Liczba transakcji: | 7 261 |
| Stopa zwrotu 1R: | -16,67% |
| Max 1R: | 15 583,73 |
| Min 1R: | 12 574,97 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,53 | -0,02 | -1,29% | 1,54 | 1,54 | 1,48 | 102 654 | 309 430 | 2018-08-17 17:00:00 |
| ABPL | ABE | 21,50 | 0,50 | 2,38% | 21,10 | 21,50 | 21,10 | 375 | 16 080 | 2018-08-17 14:35:16 |
| ACAUTOGAZ | ACG | 43,00 | 0,00 | 0,00% | 43,00 | 43,00 | 43,00 | 224 | 19 264 | 2018-08-17 10:43:07 |
| AGORA | AGO | 10,40 | 0,15 | 1,46% | 10,25 | 10,50 | 10,25 | 2 643 | 54 902 | 2018-08-17 16:41:26 |
| AILLERON | ALL | 14,80 | 0,60 | 4,23% | 14,85 | 15,30 | 14,60 | 12 601 | 374 900 | 2018-08-17 15:05:25 |
| ALCHEMIA | ALC | 4,02 | -0,01 | -0,25% | 4,10 | 4,10 | 4,02 | 2 281 | 18 422 | 2018-08-17 17:00:00 |
| ALTUSTFI | ALI | 7,54 | 0,04 | 0,53% | 7,50 | 7,54 | 7,42 | 18 853 | 283 844 | 2018-08-17 17:04:40 |
| ALUMETAL | AML | 49,00 | -0,40 | -0,81% | 48,40 | 49,30 | 46,50 | 1 614 | 154 334 | 2018-08-17 17:00:00 |
| AMBRA | AMB | 12,60 | 0,40 | 3,28% | 12,00 | 12,60 | 12,00 | 5 696 | 141 960 | 2018-08-17 17:00:00 |
| APATOR | APT | 26,20 | 0,40 | 1,55% | 25,80 | 26,20 | 25,80 | 2 631 | 136 150 | 2018-08-17 16:16:32 |
| ARCTIC | ATC | 4,06 | -0,01 | -0,25% | 4,10 | 4,12 | 4,06 | 57 058 | 465 726 | 2018-08-17 14:45:25 |
| ASBIS | ASB | 3,05 | -0,02 | -0,65% | 3,08 | 3,15 | 2,98 | 125 384 | 757 420 | 2018-08-17 17:00:00 |
| ASSECOBS | ABS | 27,00 | -0,50 | -1,82% | 27,00 | 27,00 | 27,00 | 40 | 2 160 | 2018-08-17 09:00:00 |
| ASSECOSEE | ASE | 11,50 | 0,15 | 1,32% | 11,50 | 11,50 | 11,50 | 10 | 230 | 2018-08-17 09:23:03 |
| ASTARTA | AST | 32,40 | -0,60 | -1,82% | 33,00 | 33,00 | 32,40 | 428 | 28 060 | 2018-08-17 16:47:54 |
| ATAL | 1AT | 30,50 | -0,20 | -0,65% | 30,20 | 30,70 | 30,20 | 125 | 7 634 | 2018-08-17 16:17:30 |
| ATMGRUPA | ATG | 6,66 | -0,02 | -0,30% | 6,80 | 6,80 | 6,38 | 10 629 | 140 034 | 2018-08-17 17:00:53 |
| AUTOPARTN | APR | 4,25 | 0,00 | 0,00% | 4,25 | 4,25 | 4,15 | 2 985 | 24 930 | 2018-08-17 16:48:11 |
| BAHOLDING | BAH | 2,35 | -0,05 | -2,08% | 2,40 | 2,43 | 2,31 | 461 181 | 2 180 870 | 2018-08-17 17:04:38 |
| BIOTON | BIO | 7,10 | -0,02 | -0,28% | 7,17 | 7,25 | 7,04 | 46 532 | 661 278 | 2018-08-17 17:00:00 |
| BOS | BOS | 8,09 | -0,08 | -0,98% | 8,23 | 8,23 | 7,85 | 6 320 | 101 406 | 2018-08-17 16:33:39 |
| BRASTER | BRA | 4,15 | 0,18 | 4,53% | 3,97 | 4,24 | 3,90 | 56 953 | 466 480 | 2018-08-17 17:00:00 |
| BSCDRUK | BSC | 40,80 | 0,00 | 0,00% | 40,80 | 40,80 | 40,80 | 2 | 164 | 2018-08-17 17:00:00 |
| BYTOM | BTM | 2,97 | 0,21 | 7,61% | 2,70 | 3,06 | 2,70 | 402 421 | 2 355 044 | 2018-08-17 16:49:44 |
| CLNPHARMA | CLN | 31,40 | -1,60 | -4,85% | 33,10 | 33,10 | 30,30 | 35 114 | 2 212 922 | 2018-08-17 17:02:43 |
| COMP | CMP | 60,00 | 0,50 | 0,84% | 60,00 | 61,00 | 59,50 | 5 503 | 659 790 | 2018-08-17 17:02:36 |
| CORMAY | CRM | 1,21 | 0,18 | 17,48% | 1,03 | 1,21 | 1,03 | 2 755 371 | 6 393 258 | 2018-08-17 17:04:31 |
| DEBICA | DBC | 143,50 | -3,00 | -2,05% | 146,00 | 146,00 | 140,00 | 10 229 | 2 935 988 | 2018-08-17 13:19:57 |
| DOMDEV | DOM | 70,00 | -0,20 | -0,28% | 70,20 | 70,60 | 70,00 | 1 233 | 172 634 | 2018-08-17 17:00:00 |
| ECHO | ECH | 4,20 | -0,04 | -0,94% | 4,20 | 4,21 | 4,10 | 77 369 | 647 044 | 2018-08-17 17:02:24 |
| EKOEXPORT | EEX | 4,55 | -0,20 | -4,21% | 4,62 | 4,74 | 4,55 | 11 668 | 107 544 | 2018-08-17 16:45:53 |
| ELBUDOWA | ELB | 51,60 | -1,80 | -3,37% | 53,40 | 54,20 | 51,60 | 3 158 | 330 008 | 2018-08-17 17:00:00 |
| ELEMENTAL | EMT | 1,81 | 0,07 | 4,02% | 1,72 | 1,89 | 1,69 | 810 439 | 2 936 684 | 2018-08-17 17:01:04 |
| ENTER | ENT | 23,40 | 2,00 | 9,35% | 21,40 | 23,40 | 21,40 | 930 | 40 944 | 2018-08-17 16:37:55 |
| FERRO | FRO | 13,00 | -0,10 | -0,76% | 13,25 | 13,25 | 12,80 | 3 815 | 98 360 | 2018-08-17 17:00:00 |
| GETIN | GTN | 0,52 | 0,00 | 0,00% | 0,52 | 0,53 | 0,51 | 80 517 | 83 754 | 2018-08-17 17:00:00 |
| IDEABANK | IDA | 6,18 | -0,12 | -1,90% | 6,24 | 6,30 | 6,06 | 38 504 | 471 866 | 2018-08-17 17:00:00 |
| IMPEXMET | IPX | 3,99 | -0,01 | -0,25% | 3,92 | 4,04 | 3,92 | 7 032 | 56 044 | 2018-08-17 17:00:35 |
| KOGENERA | KGN | 63,40 | -2,20 | -3,35% | 65,00 | 65,00 | 63,40 | 2 | 256 | 2018-08-17 17:00:00 |
| KREZUS | KZS | 1,72 | -0,11 | -6,01% | 1,83 | 1,88 | 1,68 | 2 097 493 | 7 382 904 | 2018-08-17 17:04:26 |
| KRUSZWICA | KSW | 59,60 | 0,00 | 0,00% | 59,60 | 59,60 | 59,60 | 60 | 7 152 | 2018-08-17 17:00:00 |
| LENTEX | LTX | 7,50 | -0,22 | -2,85% | 7,60 | 7,70 | 7,50 | 7 161 | 107 564 | 2018-08-17 17:02:03 |
| LUBAWA | LBW | 0,83 | -0,02 | -2,35% | 0,84 | 0,85 | 0,82 | 42 334 | 70 048 | 2018-08-17 17:00:00 |
| MANGATA | MGT | 89,40 | 0,00 | 0,00% | 89,40 | 89,40 | 89,40 | 1 | 178 | 2018-08-17 09:00:00 |
| MCI | MCI | 9,76 | -0,02 | -0,20% | 9,78 | 9,80 | 9,50 | 898 | 17 238 | 2018-08-17 17:00:00 |
| MENNICA | MNC | 21,60 | 0,00 | 0,00% | 21,60 | 21,60 | 21,60 | 8 | 346 | 2018-08-16 09:00:00 |
| MIRBUD | MRB | 1,09 | 0,00 | 0,00% | 1,07 | 1,11 | 1,06 | 116 400 | 252 752 | 2018-08-17 17:00:20 |
| MLPGROUP | MLG | 43,00 | 0,00 | 0,00% | 43,00 | 43,00 | 43,00 | 1 | 86 | 2018-08-17 09:00:28 |
| MONNARI | MON | 6,80 | 0,15 | 2,26% | 6,67 | 6,80 | 6,67 | 803 | 10 754 | 2018-08-17 17:00:00 |
| NEUCA | NEU | 271,50 | 7,50 | 2,84% | 265,00 | 272,50 | 265,00 | 1 422 | 763 448 | 2018-08-17 17:04:49 |
| NEWAG | NWG | 17,60 | 0,00 | 0,00% | 17,60 | 17,60 | 17,60 | 1 | 36 | 2018-08-17 09:00:00 |
| OPONEO.PL | OPN | 30,50 | 0,30 | 0,99% | 31,00 | 31,00 | 29,40 | 11 329 | 694 526 | 2018-08-17 17:01:44 |
| OVOSTAR | OVO | 98,00 | 0,00 | 0,00% | 98,00 | 98,00 | 98,00 | 100 | 19 600 | 2018-08-10 13:59:23 |
| PBKM | BKM | 71,40 | 0,40 | 0,56% | 71,00 | 72,00 | 71,00 | 429 | 61 382 | 2018-08-17 17:00:00 |
| PCCROKITA | PCR | 98,80 | 0,40 | 0,41% | 98,60 | 98,80 | 98,00 | 15 513 | 3 040 906 | 2018-08-17 17:03:11 |
| PCM | PCM | 9,96 | -0,39 | -3,77% | 10,50 | 10,65 | 9,96 | 6 749 | 139 484 | 2018-08-17 17:00:00 |
| PEP | PEP | 17,45 | 0,00 | 0,00% | 17,45 | 17,45 | 17,25 | 223 | 7 728 | 2018-08-17 17:00:00 |
| PGSSOFT | PSW | 10,95 | 0,10 | 0,92% | 10,85 | 11,00 | 10,85 | 2 504 | 54 764 | 2018-08-17 17:00:00 |
| PHN | PHN | 11,40 | 0,20 | 1,79% | 11,20 | 11,40 | 11,20 | 155 | 3 506 | 2018-08-17 16:04:22 |
| PLAYWAY | PLW | 162,50 | 2,00 | 1,25% | 160,50 | 163,00 | 155,00 | 23 732 | 7 546 910 | 2018-08-17 17:00:00 |
| POLICE | PCE | 18,15 | 0,00 | 0,00% | 18,15 | 18,15 | 18,15 | 68 | 2 468 | 2018-08-17 13:45:39 |
| POLNORD | PND | 9,63 | 0,13 | 1,37% | 9,55 | 9,69 | 9,50 | 18 827 | 360 374 | 2018-08-17 17:00:00 |
| QUERCUS | QRS | 3,50 | 0,00 | 0,00% | 3,50 | 3,50 | 3,40 | 53 660 | 375 280 | 2018-08-17 17:02:55 |
| RAFAKO | RFK | 3,37 | -0,03 | -0,88% | 3,40 | 3,40 | 3,33 | 9 836 | 66 290 | 2018-08-17 17:00:00 |
| RAINBOW | RBW | 27,00 | 0,00 | 0,00% | 27,00 | 27,00 | 27,00 | 454 | 24 516 | 2018-08-17 15:52:22 |
| SELVITA | SLV | 55,20 | 0,10 | 0,18% | 55,00 | 55,50 | 55,00 | 1 258 | 138 500 | 2018-08-17 15:24:40 |
| SKARBIEC | SKH | 27,00 | -0,30 | -1,10% | 27,00 | 27,00 | 27,00 | 93 | 5 022 | 2018-08-17 15:48:52 |
| SNIEZKA | SKA | 71,00 | 1,00 | 1,43% | 70,00 | 71,00 | 70,00 | 247 | 34 854 | 2018-08-17 15:53:41 |
| STALEXP | STX | 3,40 | 0,00 | 0,00% | 3,40 | 3,40 | 3,38 | 451 932 | 3 073 090 | 2018-08-17 16:40:15 |
| STELMET | STL | 12,35 | 0,05 | 0,41% | 12,20 | 12,35 | 11,20 | 236 | 5 648 | 2018-08-17 16:41:12 |
| TORPOL | TOR | 5,96 | 0,02 | 0,34% | 5,94 | 5,96 | 5,46 | 54 336 | 628 034 | 2018-08-17 17:00:00 |
| TOYA | TOA | 12,55 | 0,00 | 0,00% | 12,55 | 12,55 | 12,55 | 381 | 9 564 | 2018-08-16 14:44:28 |
| TRAKCJA | TRK | 3,72 | -0,08 | -2,11% | 3,79 | 3,79 | 3,57 | 766 261 | 5 572 484 | 2018-08-17 17:00:59 |
| TSGAMES | TEN | 123,00 | -2,50 | -1,99% | 126,00 | 127,40 | 120,52 | 20 351 | 5 029 242 | 2018-08-17 17:01:45 |
| URSUS | URS | 2,40 | 0,05 | 2,13% | 2,34 | 2,40 | 2,32 | 82 331 | 387 698 | 2018-08-17 17:00:00 |
| VIGOSYS | VGO | 324,00 | 1,00 | 0,31% | 305,00 | 324,00 | 305,00 | 33 | 21 116 | 2018-08-16 15:15:40 |
| VISTULA | VST | 4,36 | 0,06 | 1,40% | 4,30 | 4,44 | 4,30 | 701 313 | 6 116 436 | 2018-08-17 17:00:00 |
| WIELTON | WLT | 10,90 | 0,36 | 3,42% | 10,60 | 11,00 | 10,54 | 8 533 | 183 286 | 2018-08-17 17:00:46 |
| XTB | XTB | 6,24 | 0,02 | 0,32% | 6,24 | 6,24 | 6,24 | 12 | 150 | 2018-08-17 09:13:03 |
| ZEPAK | ZEP | 8,70 | 0,10 | 1,16% | 8,60 | 8,84 | 8,40 | 8 218 | 140 690 | 2018-08-17 17:00:00 |
