13 846,0900
0,06%
7,7500
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 13 838,3400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 13 873,3400 |
| Max 1D: | 13 901,2800 |
| Min 1D: | 13 832,7000 |
| Wolumen obrotu: | 6 046 910 szt. |
| Wartość obrotu: | 20 918 406 zł |
| Liczba transakcji: | 5 636 |
| Stopa zwrotu 1R: | 20,94% |
| Max 1R: | 15 156,8300 |
| Min 1R: | 9 298,6000 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 28,4000 | 0,5000 | 1,79% | 28,2000 | 28,7000 | 28,0000 | 982 | 55 882 | 2020-10-20 12:52:22 |
| ACAUTOGAZ | ACG | 40,1000 | 0,1000 | 0,25% | 40,5000 | 40,5000 | 40,1000 | 61 | 4 902 | 2020-10-20 11:15:39 |
| AGORA | AGO | 5,1800 | -0,0200 | -0,38% | 5,1800 | 5,1800 | 5,1000 | 5 471 | 56 288 | 2020-10-20 12:26:56 |
| AIRWAY | AWM | 2,7300 | -0,1500 | -5,21% | 2,8000 | 2,9500 | 2,5300 | 3 583 467 | 19 564 322 | 2020-10-20 13:00:40 |
| ALUMETAL | AML | 36,2000 | 0,0000 | 0,00% | 36,2000 | 36,2000 | 36,2000 | 50 | 3 620 | 2020-10-20 11:07:30 |
| AMBRA | AMB | 17,4000 | -0,2000 | -1,14% | 17,6000 | 17,9000 | 17,4000 | 2 181 | 76 640 | 2020-10-20 12:34:31 |
| APATOR | APT | 19,2000 | -0,2000 | -1,03% | 19,2000 | 19,2500 | 19,1500 | 582 | 22 330 | 2020-10-20 12:31:52 |
| ARCHICOM | ARH | 18,9000 | 0,0000 | 0,00% | 18,9000 | 18,9000 | 18,6500 | 3 485 | 131 236 | 2020-10-20 12:40:04 |
| ARCTIC | ATC | 3,8900 | 0,0300 | 0,78% | 3,8200 | 3,8900 | 3,8200 | 1 750 | 13 420 | 2020-10-20 10:25:22 |
| ASBIS | ASB | 5,7200 | -0,0200 | -0,35% | 5,7500 | 5,7800 | 5,6100 | 61 987 | 706 044 | 2020-10-20 12:57:19 |
| ASSECOBS | ABS | 35,4000 | -0,2000 | -0,56% | 35,6000 | 35,6000 | 34,4000 | 489 | 33 862 | 2020-10-20 12:03:25 |
| ASTARTA | AST | 17,9000 | -0,0500 | -0,28% | 18,0000 | 18,1000 | 17,7500 | 3 656 | 130 928 | 2020-10-20 12:44:24 |
| ATAL | 1AT | 31,4000 | 0,2000 | 0,64% | 31,2000 | 31,4000 | 31,2000 | 18 095 | 1 136 304 | 2020-10-20 12:43:34 |
| ATMGRUPA | ATG | 3,7600 | 0,0000 | 0,00% | 3,7600 | 3,9200 | 3,7600 | 14 666 | 110 292 | 2020-10-20 11:52:09 |
| AUTOPARTN | APR | 7,1800 | 0,1200 | 1,70% | 7,0600 | 7,1800 | 7,0200 | 4 756 | 67 220 | 2020-10-20 12:29:50 |
| BIOTON | BIO | 4,4200 | -0,1100 | -2,43% | 4,5400 | 4,6650 | 4,4200 | 47 030 | 429 030 | 2020-10-20 12:51:09 |
| BOGDANKA | LWB | 17,1400 | 0,1400 | 0,82% | 17,3800 | 17,3800 | 16,9000 | 7 836 | 267 648 | 2020-10-20 12:59:04 |
| BOOMBIT | BBT | 19,7000 | -0,2000 | -1,01% | 19,9000 | 20,2000 | 19,6800 | 4 933 | 197 264 | 2020-10-20 12:04:35 |
| BORYSZEW | BRS | 2,9400 | -0,0750 | -2,49% | 3,0150 | 3,0300 | 2,7800 | 94 480 | 560 588 | 2020-10-20 12:53:11 |
| BOS | BOS | 5,3400 | 0,0200 | 0,38% | 5,3200 | 5,3600 | 5,1400 | 642 | 6 806 | 2020-10-20 11:26:30 |
| CIGAMES | CIG | 1,3000 | -0,0220 | -1,66% | 1,3280 | 1,3280 | 1,2940 | 237 410 | 618 038 | 2020-10-20 12:54:52 |
| COMP | CMP | 59,0000 | 0,0000 | 0,00% | 58,8000 | 59,0000 | 58,8000 | 17 584 | 2 074 838 | 2020-10-20 12:30:51 |
| CORMAY | CRM | 1,7000 | -0,0200 | -1,16% | 1,7450 | 1,7500 | 1,7000 | 85 562 | 295 438 | 2020-10-20 12:57:40 |
| CPGROUP | CPG | 5,8000 | -0,1000 | -1,69% | 5,9000 | 5,9000 | 5,8000 | 1 092 | 12 806 | 2020-10-20 11:52:11 |
| DEBICA | DBC | 76,0000 | 0,6000 | 0,80% | 75,8000 | 76,0000 | 75,8000 | 185 | 28 078 | 2020-10-20 12:17:06 |
| EKOEXPORT | EEX | 3,4950 | -0,0450 | -1,27% | 3,5200 | 3,5200 | 3,3600 | 16 603 | 113 534 | 2020-10-20 12:47:52 |
| ENTER | ENT | 20,0000 | 0,5500 | 2,83% | 19,7000 | 20,3000 | 19,6000 | 3 942 | 156 972 | 2020-10-20 12:58:46 |
| FERRO | FRO | 18,2500 | 0,5500 | 3,11% | 17,9000 | 18,2500 | 17,9000 | 13 805 | 503 406 | 2020-10-20 12:47:54 |
| FORTE | FTE | 35,0500 | -0,8500 | -2,37% | 35,5000 | 35,5000 | 34,4000 | 2 227 | 156 736 | 2020-10-20 12:31:14 |
| GETIN | GTN | 0,7270 | 0,0120 | 1,68% | 0,7150 | 0,7285 | 0,7030 | 119 654 | 171 342 | 2020-10-20 12:49:41 |
| GETINOBLE | GNB | 0,1722 | 0,0000 | 0,00% | 0,1724 | 0,1726 | 0,1722 | 24 378 | 8 404 | 2020-10-20 10:39:20 |
| GLCOSMED | GLC | 6,8000 | -0,0500 | -0,73% | 6,5500 | 6,8500 | 6,5500 | 15 165 | 203 078 | 2020-10-20 12:52:49 |
| GRODNO | GRN | 11,3000 | 0,1000 | 0,89% | 10,9000 | 11,4000 | 10,7000 | 59 320 | 1 317 066 | 2020-10-20 12:58:34 |
| HARPER | HRP | 23,9000 | -0,7000 | -2,85% | 24,8000 | 24,8000 | 23,4000 | 18 683 | 892 186 | 2020-10-20 12:58:53 |
| IDEABANK | IDA | 1,2640 | 0,0160 | 1,28% | 1,2020 | 1,2820 | 1,2020 | 60 774 | 151 140 | 2020-10-20 12:59:32 |
| INC | INC | 8,0800 | 0,0800 | 1,00% | 7,9800 | 8,1200 | 7,5200 | 20 037 | 315 430 | 2020-10-20 12:55:28 |
| INTERAOLT | IRL | 15,0000 | -0,2000 | -1,32% | 15,0500 | 15,0500 | 15,0000 | 2 976 | 89 320 | 2020-10-20 12:55:35 |
| KOGENERA | KGN | 31,4000 | 0,7000 | 2,28% | 31,7000 | 31,7000 | 31,4000 | 100 | 6 292 | 2020-10-20 11:47:03 |
| KRUSZWICA | KSW | 53,0000 | 0,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 160 | 16 960 | 2020-10-20 11:21:22 |
| LENTEX | LTX | 8,4600 | 0,0600 | 0,71% | 8,3000 | 8,4600 | 8,3000 | 6 552 | 110 026 | 2020-10-20 12:32:14 |
| LUBAWA | LBW | 1,3850 | 0,0050 | 0,36% | 1,4000 | 1,4700 | 1,3700 | 883 568 | 2 496 284 | 2020-10-20 12:55:47 |
| MCI | MCI | 15,2000 | -0,2500 | -1,62% | 15,4500 | 15,8500 | 15,1000 | 14 050 | 432 386 | 2020-10-20 12:46:41 |
| MEDICALG | MDG | 21,5000 | -0,3500 | -1,60% | 21,8500 | 21,8500 | 21,1000 | 2 776 | 118 728 | 2020-10-20 12:47:30 |
| MENNICA | MNC | 19,0000 | -0,4000 | -2,06% | 19,5000 | 19,5000 | 19,0000 | 1 888 | 71 840 | 2020-10-20 11:47:32 |
| MIRBUD | MRB | 2,0600 | -0,0500 | -2,37% | 2,1100 | 2,1100 | 2,0300 | 62 060 | 257 848 | 2020-10-20 12:52:01 |
| MLPGROUP | MLG | 71,5000 | 2,0000 | 2,88% | 72,5000 | 72,5000 | 71,5000 | 231 | 33 036 | 2020-10-20 09:56:42 |
| MLSYSTEM | MLS | 76,0000 | -1,0000 | -1,30% | 76,8000 | 77,0000 | 74,4000 | 5 283 | 803 078 | 2020-10-20 13:00:02 |
| NETIA | NET | 4,4600 | -0,0200 | -0,45% | 4,4600 | 4,4600 | 4,4600 | 1 250 | 11 150 | 2020-10-20 12:53:20 |
| NEWAG | NWG | 24,6000 | -0,1000 | -0,40% | 24,8000 | 24,8000 | 24,6000 | 218 | 10 770 | 2020-10-20 11:48:28 |
| OAT | OAT | 16,0000 | -0,3500 | -2,14% | 16,7500 | 16,7500 | 15,5000 | 25 305 | 799 974 | 2020-10-20 12:59:45 |
| OPONEO.PL | OPN | 33,2000 | 0,2000 | 0,61% | 33,7000 | 33,9000 | 33,2000 | 3 982 | 268 780 | 2020-10-20 12:53:18 |
| PBKM | BKM | 77,0000 | 0,0000 | 0,00% | 77,2000 | 77,2000 | 77,0000 | 556 | 85 704 | 2020-10-20 11:03:55 |
| PCCROKITA | PCR | 47,1000 | 1,8000 | 3,97% | 45,3000 | 47,1000 | 45,3000 | 10 010 | 930 924 | 2020-10-20 13:00:19 |
| PEKABEX | PBX | 13,3000 | 0,1000 | 0,76% | 13,1000 | 13,3000 | 13,1000 | 571 | 15 080 | 2020-10-20 11:44:12 |
| PEP | PEP | 46,9000 | 0,4000 | 0,86% | 46,4000 | 47,7000 | 46,4000 | 651 | 61 236 | 2020-10-20 12:58:09 |
| PGSSOFT | PSW | 10,9500 | 0,0000 | 0,00% | 10,9500 | 10,9500 | 10,9000 | 1 720 | 37 586 | 2020-10-20 11:50:25 |
| PHN | PHN | 9,8000 | 0,0000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 952 | 18 660 | 2020-10-20 10:18:00 |
| POLICE | PCE | 11,8000 | -0,1000 | -0,84% | 11,9000 | 11,9000 | 11,7000 | 1 227 | 28 914 | 2020-10-19 16:34:09 |
| POLIMEXMS | PXM | 2,0200 | -0,0400 | -1,94% | 2,0500 | 2,0800 | 2,0200 | 51 119 | 208 106 | 2020-10-20 12:38:37 |
| R22 | R22 | 31,8000 | -0,7000 | -2,15% | 32,5000 | 32,6000 | 31,5000 | 3 966 | 254 166 | 2020-10-20 12:45:34 |
| RAINBOW | RBW | 11,2000 | 0,3000 | 2,75% | 11,3000 | 11,3000 | 10,6000 | 3 486 | 76 812 | 2020-10-20 12:54:58 |
| RYVU | RVU | 62,8000 | -0,2000 | -0,32% | 64,0000 | 64,0000 | 62,0000 | 5 687 | 717 352 | 2020-10-20 12:49:13 |
| SANOK | SNK | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,0000 | 13,0000 | 328 | 8 528 | 2020-10-20 12:55:25 |
| SELVITA | SLV | 43,6000 | 1,4000 | 3,32% | 43,2000 | 43,6000 | 42,4000 | 675 | 57 908 | 2020-10-20 12:46:25 |
| SNIEZKA | SKA | 88,6000 | 2,6000 | 3,02% | 88,8000 | 88,8000 | 88,6000 | 10 | 1 772 | 2020-10-20 10:57:56 |
| STALEXP | STX | 2,7800 | -0,0200 | -0,71% | 2,8000 | 2,8000 | 2,7800 | 4 123 | 23 044 | 2020-10-20 12:50:58 |
| STALPROD | STP | 174,4000 | -2,6000 | -1,47% | 178,6000 | 178,6000 | 174,0000 | 443 | 155 678 | 2020-10-20 12:40:30 |
| TIM | TIM | 13,0000 | 0,0000 | 0,00% | 13,0000 | 13,1000 | 13,0000 | 11 333 | 294 724 | 2020-10-20 12:52:11 |
| TORPOL | TOR | 10,7500 | -0,1000 | -0,92% | 10,8500 | 10,9500 | 10,6000 | 24 670 | 535 726 | 2020-10-20 12:57:48 |
| TOYA | TOA | 7,6400 | -0,1800 | -2,30% | 7,8400 | 7,8400 | 7,6400 | 13 389 | 206 146 | 2020-10-20 12:58:22 |
| TRAKCJA | TRK | 1,4800 | 0,0000 | 0,00% | 1,4740 | 1,4940 | 1,4600 | 15 182 | 44 656 | 2020-10-20 12:15:23 |
| ULTGAMES | ULG | 30,4500 | 0,2000 | 0,66% | 30,5000 | 30,7000 | 29,6000 | 2 289 | 138 798 | 2020-10-20 12:49:02 |
| UNIMOT | UNT | 29,0000 | -0,4000 | -1,36% | 29,5000 | 29,6000 | 28,0500 | 5 329 | 308 176 | 2020-10-20 12:46:38 |
| VIGOSYS | VGO | 520,0000 | -10,0000 | -1,89% | 530,0000 | 530,0000 | 515,0000 | 465 | 484 950 | 2020-10-20 12:43:21 |
| VOXEL | VOX | 45,6000 | 0,0000 | 0,00% | 46,8000 | 46,8000 | 45,6000 | 1 835 | 168 626 | 2020-10-20 11:30:45 |
| VRG | VRG | 2,2200 | 0,0400 | 1,83% | 2,1600 | 2,2550 | 2,1600 | 95 086 | 413 050 | 2020-10-20 12:36:06 |
| WAWEL | WWL | 558,0000 | 6,0000 | 1,09% | 558,0000 | 558,0000 | 558,0000 | 4 | 4 464 | 2020-10-20 11:45:57 |
| WIELTON | WLT | 3,7300 | -0,1200 | -3,12% | 3,8000 | 3,8000 | 3,7150 | 14 982 | 112 126 | 2020-10-20 12:54:46 |
| WORKSERV | WSE | 0,8800 | 0,0000 | 0,00% | 0,8650 | 0,9360 | 0,8520 | 210 911 | 375 610 | 2020-10-20 13:00:14 |
| ZEPAK | ZEP | 9,5200 | -0,2200 | -2,26% | 9,8400 | 9,8400 | 9,5000 | 3 719 | 71 016 | 2020-10-20 12:11:35 |
