11 198,90
-0,36%
-40,34
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 239,24 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 260,06 |
| Max 1D: | 11 295,16 |
| Min 1D: | 11 178,92 |
| Wolumen obrotu: | 6 883 901 szt. |
| Wartość obrotu: | 17 472 942 zł |
| Liczba transakcji: | 4 592 |
| Stopa zwrotu 1R: | -24,09% |
| Max 1R: | 15 095,87 |
| Min 1R: | 11 198,90 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,02 | 0,00 | 0,00% | 1,02 | 1,02 | 1,02 | 1 902 | 3 880 | 2018-10-17 09:00:13 |
| ABPL | ABE | 19,80 | 0,10 | 0,51% | 19,80 | 19,80 | 19,80 | 40 | 1 584 | 2018-10-17 09:00:00 |
| ACAUTOGAZ | ACG | 43,10 | 0,60 | 1,41% | 43,50 | 43,50 | 43,10 | 22 | 1 898 | 2018-10-16 16:01:36 |
| AGORA | AGO | 9,10 | -0,26 | -2,78% | 9,34 | 9,34 | 9,10 | 15 194 | 281 142 | 2018-10-16 16:03:35 |
| AILLERON | ALL | 12,50 | 0,50 | 4,17% | 11,85 | 13,00 | 11,85 | 5 885 | 147 340 | 2018-10-16 14:00:45 |
| ALCHEMIA | ALC | 4,44 | 0,04 | 0,91% | 4,40 | 4,44 | 4,32 | 6 154 | 53 618 | 2018-10-16 17:00:00 |
| ALTUSTFI | ALI | 2,12 | 0,01 | 0,47% | 2,12 | 2,12 | 2,12 | 1 000 | 4 240 | 2018-10-17 09:00:00 |
| ALUMETAL | AML | 43,80 | 0,25 | 0,57% | 44,25 | 44,70 | 43,55 | 1 236 | 109 018 | 2018-10-16 17:00:00 |
| AMBRA | AMB | 11,50 | 0,00 | 0,00% | 11,50 | 11,50 | 11,50 | 17 266 | 397 118 | 2018-10-16 17:00:00 |
| APATOR | APT | 24,50 | 0,50 | 2,08% | 24,50 | 24,50 | 24,50 | 92 | 4 510 | 2018-10-17 09:00:42 |
| ARCTIC | ATC | 3,58 | -0,04 | -1,10% | 3,62 | 3,74 | 3,58 | 6 257 | 45 970 | 2018-10-16 17:00:00 |
| ASBIS | ASB | 2,56 | 0,02 | 0,79% | 2,56 | 2,56 | 2,56 | 157 | 804 | 2018-10-17 09:00:00 |
| ASSECOBS | ABS | 24,00 | 0,00 | 0,00% | 24,00 | 24,00 | 24,00 | 41 | 1 968 | 2018-10-17 09:00:00 |
| ASSECOSEE | ASE | 11,60 | 0,05 | 0,43% | 11,60 | 11,60 | 11,60 | 273 | 6 334 | 2018-10-17 09:00:00 |
| ASTARTA | AST | 30,40 | 0,40 | 1,33% | 30,40 | 30,40 | 30,40 | 94 | 5 716 | 2018-10-16 12:23:48 |
| ATAL | 1AT | 30,30 | 0,20 | 0,66% | 30,10 | 30,40 | 30,00 | 5 871 | 353 700 | 2018-10-16 16:47:51 |
| ATMGRUPA | ATG | 5,24 | 0,04 | 0,77% | 5,24 | 5,24 | 5,24 | 300 | 3 144 | 2018-10-17 09:00:00 |
| AUTOPARTN | APR | 3,89 | 0,10 | 2,64% | 3,89 | 3,89 | 3,89 | 10 | 78 | 2018-10-17 09:00:00 |
| BAHOLDING | BAH | 1,96 | 0,02 | 1,03% | 1,96 | 1,96 | 1,96 | 7 725 | 30 336 | 2018-10-17 09:00:10 |
| BIOTON | BIO | 6,00 | 0,04 | 0,67% | 6,00 | 6,00 | 6,00 | 1 000 | 12 000 | 2018-10-17 09:00:00 |
| BOS | BOS | 6,73 | 0,05 | 0,75% | 6,78 | 6,78 | 6,61 | 5 395 | 71 994 | 2018-10-16 16:47:07 |
| BRASTER | BRA | 1,42 | 0,02 | 1,43% | 1,42 | 1,42 | 1,42 | 2 483 | 7 014 | 2018-10-17 09:00:18 |
| BSCDRUK | BSC | 37,60 | 0,00 | 0,00% | 37,60 | 37,60 | 37,60 | 1 | 76 | 2018-10-17 09:00:00 |
| BYTOM | BTM | 2,64 | 0,00 | 0,00% | 2,64 | 2,64 | 2,64 | 534 | 2 820 | 2018-10-17 09:00:00 |
| CLNPHARMA | CLN | 31,80 | 0,00 | 0,00% | 31,25 | 31,80 | 31,25 | 486 | 30 638 | 2018-10-16 17:00:00 |
| COMP | CMP | 57,00 | 1,50 | 2,70% | 56,00 | 58,50 | 55,50 | 4 895 | 556 922 | 2018-10-16 17:03:15 |
| CORMAY | CRM | 1,06 | 0,00 | 0,00% | 1,06 | 1,06 | 1,06 | 4 800 | 10 176 | 2018-10-17 09:00:35 |
| DEBICA | DBC | 112,50 | 1,50 | 1,35% | 112,50 | 112,50 | 112,50 | 2 | 450 | 2018-10-17 09:00:00 |
| DOMDEV | DOM | 67,20 | 0,20 | 0,30% | 67,20 | 67,20 | 67,20 | 15 | 2 016 | 2018-10-17 09:00:00 |
| ECHO | ECH | 4,12 | -0,03 | -0,72% | 4,15 | 4,18 | 4,12 | 14 008 | 115 868 | 2018-10-16 17:00:00 |
| EKOEXPORT | EEX | 3,05 | 0,04 | 1,33% | 3,09 | 3,09 | 3,00 | 17 319 | 104 894 | 2018-10-16 17:04:07 |
| ELBUDOWA | ELB | 36,70 | 0,90 | 2,51% | 37,00 | 37,00 | 36,00 | 692 | 50 796 | 2018-10-16 16:36:13 |
| ELEMENTAL | EMT | 1,47 | 0,01 | 0,68% | 1,47 | 1,47 | 1,47 | 1 | 2 | 2018-10-17 09:00:00 |
| ENTER | ENT | 18,00 | -0,80 | -4,26% | 18,00 | 18,00 | 18,00 | 1 | 36 | 2018-10-17 09:00:00 |
| FERRO | FRO | 13,20 | 0,15 | 1,15% | 13,20 | 13,20 | 13,20 | 1 | 26 | 2018-10-17 09:00:00 |
| IDEABANK | IDA | 3,30 | 0,01 | 0,30% | 3,30 | 3,30 | 3,30 | 1 | 6 | 2018-10-17 09:00:00 |
| IMPEXMET | IPX | 3,30 | -0,05 | -1,49% | 3,30 | 3,30 | 3,30 | 424 | 2 798 | 2018-10-17 09:00:00 |
| KOGENERA | KGN | 52,80 | -0,40 | -0,75% | 52,80 | 52,80 | 52,80 | 1 | 106 | 2018-10-16 16:36:44 |
| KREZUS | KZS | 1,47 | 0,01 | 0,68% | 1,47 | 1,47 | 1,47 | 64 848 | 190 698 | 2018-10-17 09:00:44 |
| KRUSZWICA | KSW | 46,90 | -0,10 | -0,21% | 46,90 | 46,90 | 46,90 | 1 000 | 93 800 | 2018-10-17 09:00:00 |
| LENTEX | LTX | 7,18 | -0,08 | -1,10% | 7,14 | 7,30 | 7,08 | 21 835 | 311 634 | 2018-10-16 16:49:16 |
| MANGATA | MGT | 65,00 | 0,20 | 0,31% | 65,00 | 65,00 | 65,00 | 1 | 130 | 2018-10-17 09:00:00 |
| MCI | MCI | 10,00 | 0,20 | 2,04% | 9,46 | 10,00 | 9,46 | 16 658 | 329 544 | 2018-10-16 17:00:00 |
| MEDICALG | MDG | 44,90 | 1,40 | 3,22% | 44,90 | 44,90 | 44,90 | 375 | 33 676 | 2018-10-17 09:00:00 |
| MENNICA | MNC | 19,70 | 0,00 | 0,00% | 19,70 | 19,70 | 19,70 | 5 | 198 | 2018-10-17 09:00:00 |
| MIRBUD | MRB | 1,07 | 0,03 | 2,88% | 1,04 | 1,09 | 1,03 | 133 314 | 281 198 | 2018-10-16 15:25:42 |
| MLPGROUP | MLG | 40,00 | -1,00 | -2,44% | 37,00 | 40,00 | 37,00 | 160 | 12 320 | 2018-10-10 12:51:39 |
| MONNARI | MON | 5,59 | 0,07 | 1,27% | 5,59 | 5,59 | 5,59 | 300 | 3 354 | 2018-10-17 09:00:00 |
| NEUCA | NEU | 244,00 | -1,00 | -0,41% | 245,00 | 247,00 | 243,50 | 367 | 179 816 | 2018-10-16 17:00:00 |
| NEWAG | NWG | 16,55 | 0,25 | 1,53% | 16,55 | 16,55 | 16,55 | 1 | 34 | 2018-10-17 09:00:00 |
| OPONEO.PL | OPN | 24,00 | 0,00 | 0,00% | 24,80 | 24,80 | 23,70 | 2 435 | 116 606 | 2018-10-16 17:02:04 |
| OVOSTAR | OVO | 108,00 | 0,00 | 0,00% | 108,00 | 108,00 | 108,00 | 15 | 3 240 | 2018-10-15 12:52:59 |
| PBKM | BKM | 57,60 | -1,40 | -2,37% | 59,00 | 59,20 | 57,60 | 4 054 | 472 410 | 2018-10-16 17:00:00 |
| PCCROKITA | PCR | 87,00 | 1,60 | 1,87% | 86,00 | 87,40 | 86,00 | 1 101 | 191 852 | 2018-10-16 16:39:33 |
| PCM | PCM | 9,08 | 0,06 | 0,67% | 9,00 | 9,08 | 8,96 | 10 005 | 180 306 | 2018-10-16 17:00:00 |
| PEP | PEP | 20,00 | -0,10 | -0,50% | 20,00 | 20,00 | 20,00 | 12 | 480 | 2018-10-17 09:00:09 |
| PGSSOFT | PSW | 9,30 | 0,00 | 0,00% | 9,30 | 9,30 | 9,30 | 110 | 2 046 | 2018-10-17 09:00:00 |
| PHN | PHN | 11,40 | 0,45 | 4,11% | 11,40 | 11,40 | 11,40 | 1 | 22 | 2018-10-17 09:00:41 |
| POLICE | PCE | 12,70 | -1,80 | -12,41% | 14,50 | 14,50 | 12,70 | 12 133 | 316 792 | 2018-10-16 17:04:18 |
| POLNORD | PND | 9,34 | -0,01 | -0,11% | 9,17 | 9,44 | 9,17 | 9 945 | 184 880 | 2018-10-16 17:00:00 |
| QUERCUS | QRS | 2,82 | -0,03 | -1,05% | 2,82 | 2,82 | 2,82 | 2 000 | 11 280 | 2018-10-16 17:00:00 |
| RAFAKO | RFK | 2,08 | 0,01 | 0,48% | 2,08 | 2,08 | 2,08 | 3 700 | 15 436 | 2018-10-17 09:00:17 |
| RAINBOW | RBW | 17,50 | 0,40 | 2,34% | 17,50 | 17,50 | 17,50 | 1 | 36 | 2018-10-17 09:00:18 |
| SELVITA | SLV | 53,50 | -0,50 | -0,93% | 53,50 | 53,50 | 53,50 | 93 | 9 952 | 2018-10-17 09:00:00 |
| SKARBIEC | SKH | 28,90 | 0,40 | 1,40% | 28,90 | 28,90 | 28,90 | 200 | 11 560 | 2018-10-17 09:00:00 |
| SNIEZKA | SKA | 74,00 | 0,00 | 0,00% | 74,00 | 74,00 | 74,00 | 1 | 148 | 2018-10-17 09:00:00 |
| STALEXP | STX | 3,15 | -0,01 | -0,32% | 3,15 | 3,15 | 3,15 | 529 | 3 388 | 2018-10-17 09:00:03 |
| TIM | TIM | 6,96 | 0,06 | 0,87% | 6,96 | 6,96 | 6,96 | 30 | 418 | 2018-10-16 12:34:16 |
| TORPOL | TOR | 4,67 | -0,10 | -2,10% | 4,67 | 4,67 | 4,67 | 100 | 934 | 2018-10-17 09:00:00 |
| TOYA | TOA | 8,20 | 0,10 | 1,23% | 8,20 | 8,20 | 8,20 | 150 | 2 460 | 2018-10-17 09:00:00 |
| TRAKCJA | TRK | 3,25 | 0,10 | 3,17% | 3,25 | 3,25 | 3,25 | 33 862 | 220 104 | 2018-10-17 09:00:33 |
| TSGAMES | TEN | 83,00 | 0,00 | 0,00% | 83,00 | 83,00 | 83,00 | 2 836 | 470 776 | 2018-10-17 09:00:00 |
| URSUS | URS | 1,78 | 0,00 | 0,00% | 1,78 | 1,78 | 1,78 | 2 700 | 9 612 | 2018-10-17 09:00:00 |
| VIGOSYS | VGO | 299,00 | -1,00 | -0,33% | 299,00 | 299,00 | 299,00 | 3 | 1 794 | 2018-10-16 12:42:18 |
| VISTULA | VST | 3,95 | -0,03 | -0,75% | 3,95 | 3,95 | 3,95 | 200 | 1 588 | 2018-10-17 09:00:14 |
| VIVID | VVD | 2,83 | 0,01 | 0,35% | 2,83 | 2,83 | 2,83 | 1 000 | 5 660 | 2018-10-17 09:00:00 |
| VOXEL | VOX | 24,80 | -0,20 | -0,80% | 24,90 | 25,00 | 24,80 | 634 | 31 564 | 2018-10-16 17:00:00 |
| WIELTON | WLT | 10,68 | 0,22 | 2,10% | 10,68 | 10,68 | 10,68 | 5 000 | 106 800 | 2018-10-17 09:00:00 |
| XTB | XTB | 4,90 | 0,00 | 0,00% | 4,90 | 4,90 | 4,90 | 1 415 | 13 868 | 2018-10-17 09:00:00 |
| ZEPAK | ZEP | 6,96 | 0,02 | 0,29% | 6,95 | 6,99 | 6,94 | 7 238 | 100 918 | 2018-10-16 17:00:00 |
