12 105,1800
-0,01%
-0,9600
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 12 106,1400 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 12 128,4300 |
| Max 1D: | 12 128,4300 |
| Min 1D: | 12 098,2800 |
| Wolumen obrotu: | 463 198 szt. |
| Wartość obrotu: | 2 200 008 zł |
| Liczba transakcji: | 924 |
| Stopa zwrotu 1R: | -14,86% |
| Max 1R: | 14 120,5000 |
| Min 1R: | 10 420,9100 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,4000 | -0,0100 | -0,71% | 1,4000 | 1,4000 | 1,3800 | 48 722 | 135 774 | 2019-04-23 09:46:43 |
| ABPL | ABE | 18,8000 | 0,0000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 40 | 1 504 | 2019-04-23 09:00:00 |
| ACAUTOGAZ | ACG | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,0000 | 49,8000 | 128 | 12 768 | 2019-04-23 09:22:12 |
| AGORA | AGO | 12,3000 | 0,0000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 618 | 15 202 | 2019-04-23 09:00:00 |
| ALTUSTFI | ALI | 2,3900 | 0,0000 | 0,00% | 2,3800 | 2,3900 | 2,3800 | 17 193 | 82 134 | 2019-04-23 09:18:50 |
| ALUMETAL | AML | 46,4000 | 0,0000 | 0,00% | 46,5000 | 46,5000 | 46,4000 | 486 | 45 106 | 2019-04-23 09:10:24 |
| AMBRA | AMB | 14,9000 | -0,2000 | -1,32% | 15,0000 | 15,0000 | 14,9000 | 144 | 4 292 | 2019-04-23 09:34:12 |
| APATOR | APT | 26,0000 | -0,2000 | -0,76% | 26,0000 | 26,3000 | 26,0000 | 1 472 | 76 592 | 2019-04-18 15:41:19 |
| ASBIS | ASB | 2,6500 | 0,0350 | 1,34% | 2,6600 | 2,6600 | 2,6400 | 3 545 | 18 824 | 2019-04-23 09:15:56 |
| ASSECOBS | ABS | 29,0000 | -0,2000 | -0,68% | 29,0000 | 29,0000 | 29,0000 | 17 | 986 | 2019-04-23 09:16:21 |
| ASSECOSEE | ASE | 14,4000 | 0,0000 | 0,00% | 14,1000 | 14,4000 | 14,1000 | 479 | 13 658 | 2019-04-23 09:30:58 |
| ASTARTA | AST | 29,8000 | 0,3000 | 1,02% | 29,5000 | 29,8000 | 29,5000 | 1 862 | 109 910 | 2019-04-23 09:46:01 |
| ATAL | 1AT | 39,4000 | 0,2000 | 0,51% | 39,0000 | 39,5000 | 39,0000 | 142 | 11 154 | 2019-04-23 09:29:35 |
| ATMGRUPA | ATG | 4,5800 | -0,0100 | -0,22% | 4,5900 | 4,5900 | 4,4800 | 1 039 | 9 488 | 2019-04-23 09:04:50 |
| AUTOPARTN | APR | 4,7500 | 0,0000 | 0,00% | 4,7500 | 4,7500 | 4,6800 | 3 650 | 34 516 | 2019-04-23 09:42:19 |
| BAHOLDING | BAH | 2,2200 | 0,0150 | 0,68% | 2,2100 | 2,2200 | 2,2000 | 10 640 | 46 948 | 2019-04-23 09:38:51 |
| BIOTON | BIO | 4,4750 | -0,0750 | -1,65% | 4,5400 | 4,5400 | 4,4750 | 3 691 | 33 494 | 2019-04-23 09:16:25 |
| BNPPPL | BNP | 50,0000 | -0,4000 | -0,79% | 50,4000 | 50,4000 | 50,0000 | 77 | 7 716 | 2019-04-02 17:00:00 |
| BOS | BOS | 7,4400 | 0,0800 | 1,09% | 7,4800 | 7,4800 | 7,3600 | 7 919 | 117 996 | 2019-04-23 09:37:17 |
| CLNPHARMA | CLN | 45,0000 | 1,0000 | 2,27% | 45,9500 | 45,9500 | 44,5000 | 471 | 42 300 | 2019-04-23 09:39:18 |
| COGNOR | COG | 1,8950 | 0,0400 | 2,16% | 1,8750 | 1,8950 | 1,8750 | 21 725 | 81 930 | 2019-04-23 09:44:55 |
| COMP | CMP | 62,6000 | 0,6000 | 0,97% | 62,6000 | 62,6000 | 62,6000 | 7 | 876 | 2019-04-23 09:00:00 |
| CORMAY | CRM | 1,0880 | -0,0020 | -0,18% | 1,0800 | 1,0880 | 1,0560 | 12 790 | 27 622 | 2019-04-23 09:19:07 |
| CPGROUP | CPG | 5,1000 | -0,1100 | -2,11% | 4,6900 | 5,1000 | 4,6900 | 5 251 | 49 634 | 2019-04-23 09:06:18 |
| DEBICA | DBC | 85,0000 | 1,0000 | 1,19% | 85,0000 | 85,0000 | 85,0000 | 10 | 1 700 | 2019-04-23 09:00:00 |
| DOMDEV | DOM | 82,0000 | 0,6000 | 0,74% | 81,4000 | 82,0000 | 81,4000 | 161 | 26 232 | 2019-04-23 09:10:37 |
| EKOEXPORT | EEX | 6,4000 | 0,0100 | 0,16% | 6,4000 | 6,4000 | 6,4000 | 7 765 | 99 392 | 2019-04-23 09:40:02 |
| ELBUDOWA | ELB | 27,7000 | 0,0000 | 0,00% | 27,7000 | 27,8000 | 27,6000 | 648 | 35 856 | 2019-04-23 09:46:13 |
| ELEMENTAL | EMT | 1,2700 | 0,0120 | 0,95% | 1,2820 | 1,2820 | 1,2700 | 11 993 | 30 738 | 2019-04-23 09:46:08 |
| ENTER | ENT | 27,3000 | 0,0000 | 0,00% | 27,3000 | 27,3000 | 27,3000 | 340 | 18 564 | 2019-04-23 09:00:00 |
| FERRO | FRO | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 160 | 4 480 | 2019-04-23 09:00:00 |
| GROCLIN | GCN | 2,9350 | 0,1950 | 7,12% | 2,8500 | 3,0000 | 2,8500 | 31 694 | 184 226 | 2019-04-23 09:40:36 |
| IDEABANK | IDA | 4,7500 | -0,0850 | -1,76% | 4,8000 | 4,8000 | 4,6700 | 21 013 | 199 506 | 2019-04-23 09:33:49 |
| IMCOMPANY | IMC | 14,0500 | 0,2000 | 1,44% | 14,0500 | 14,0500 | 14,0500 | 7 | 196 | 2019-04-23 09:00:00 |
| IMPEXMET | IPX | 4,1600 | 0,0500 | 1,22% | 4,1200 | 4,1600 | 4,1200 | 58 100 | 482 044 | 2019-04-23 09:39:37 |
| INSTALKRK | INK | 16,5000 | 0,0000 | 0,00% | 16,5000 | 16,6000 | 16,5000 | 1 794 | 59 252 | 2019-04-23 09:41:26 |
| KANIA | KAN | 1,1150 | 0,0000 | 0,00% | 1,1050 | 1,1150 | 1,1000 | 21 040 | 46 500 | 2019-04-23 09:42:19 |
| KOGENERA | KGN | 38,1000 | 0,1000 | 0,26% | 37,9000 | 38,1000 | 37,9000 | 120 | 9 122 | 2019-04-23 09:39:12 |
| LENTEX | LTX | 7,3800 | 0,1000 | 1,37% | 7,4000 | 7,4600 | 7,3600 | 5 314 | 78 694 | 2019-04-23 09:46:33 |
| MANGATA | MGT | 71,0000 | 0,0000 | 0,00% | 71,0000 | 71,0000 | 71,0000 | 15 | 2 130 | 2019-04-23 09:00:00 |
| MCI | MCI | 8,6600 | -0,0800 | -0,92% | 8,7600 | 8,7600 | 8,6600 | 1 400 | 24 448 | 2019-04-23 09:36:02 |
| MEDICALG | MDG | 35,2000 | -0,5000 | -1,40% | 35,7000 | 35,7500 | 35,1500 | 475 | 33 590 | 2019-04-23 09:44:10 |
| MENNICA | MNC | 22,2000 | -0,4000 | -1,77% | 22,0000 | 22,2000 | 22,0000 | 24 | 1 066 | 2019-04-18 16:40:38 |
| MLPGROUP | MLG | 48,0000 | 0,0000 | 0,00% | 48,0000 | 48,0000 | 48,0000 | 4 | 384 | 2019-04-18 16:44:13 |
| MONNARI | MON | 5,8000 | -0,0200 | -0,34% | 5,8200 | 5,8200 | 5,8000 | 750 | 8 710 | 2019-04-23 09:41:58 |
| NETIA | NET | 4,9700 | 0,0700 | 1,43% | 4,9700 | 4,9700 | 4,9700 | 20 | 198 | 2019-04-23 09:00:00 |
| NEUCA | NEU | 256,0000 | -2,0000 | -0,78% | 257,0000 | 257,0000 | 256,0000 | 72 | 36 896 | 2019-04-23 09:40:07 |
| NEWAG | NWG | 17,5000 | 0,4000 | 2,34% | 17,5000 | 17,5000 | 17,5000 | 212 | 7 420 | 2019-04-23 09:19:10 |
| OPONEO.PL | OPN | 31,2000 | -0,6000 | -1,89% | 31,6000 | 31,6000 | 31,2000 | 341 | 21 492 | 2019-04-23 09:15:30 |
| OVOSTAR | OVO | 105,0000 | -2,0000 | -1,87% | 107,0000 | 107,0000 | 105,0000 | 39 | 8 194 | 2019-04-23 09:21:06 |
| PBKM | BKM | 64,0000 | 0,0000 | 0,00% | 64,0000 | 64,2000 | 64,0000 | 298 | 38 168 | 2019-04-23 09:43:19 |
| PCCROKITA | PCR | 84,6000 | 1,0000 | 1,20% | 86,0000 | 86,0000 | 84,0000 | 1 704 | 289 934 | 2019-04-23 09:43:00 |
| PCM | PCM | 23,7000 | 0,1000 | 0,42% | 23,6000 | 23,7000 | 23,6000 | 464 | 21 920 | 2019-04-23 09:18:01 |
| PEKABEX | PBX | 10,3000 | 0,3000 | 3,00% | 10,3000 | 10,4000 | 10,2000 | 1 389 | 28 618 | 2019-04-23 09:28:53 |
| PEP | PEP | 27,7000 | 0,4000 | 1,47% | 27,7000 | 27,7000 | 27,7000 | 289 | 16 010 | 2019-04-23 09:34:07 |
| PFLEIDER | PFL | 24,7000 | -0,3000 | -1,20% | 25,0000 | 25,5000 | 24,7000 | 689 | 34 364 | 2019-04-23 09:38:43 |
| PGSSOFT | PSW | 10,3800 | 0,0000 | 0,00% | 10,3800 | 10,3800 | 10,3800 | 105 | 2 180 | 2019-04-23 09:00:00 |
| PHN | PHN | 11,6500 | -0,2500 | -2,10% | 11,8500 | 11,8500 | 11,2000 | 219 | 5 120 | 2019-04-23 09:35:00 |
| POLICE | PCE | 14,8000 | 0,5000 | 3,50% | 14,8000 | 14,8000 | 14,8000 | 600 | 17 760 | 2019-04-18 17:00:00 |
| POLNORD | PND | 6,8800 | -0,0600 | -0,86% | 6,9200 | 6,9200 | 6,8800 | 600 | 8 280 | 2019-04-23 09:03:35 |
| POLWAX | PWX | 6,8900 | 0,0900 | 1,32% | 6,8900 | 6,8900 | 6,8900 | 2 480 | 34 174 | 2019-04-23 09:00:00 |
| QUERCUS | QRS | 2,5200 | 0,0600 | 2,44% | 2,4600 | 2,5200 | 2,4500 | 13 166 | 64 808 | 2019-04-23 09:46:32 |
| R22 | R22 | 20,3000 | 0,0000 | 0,00% | 20,3000 | 20,3000 | 20,3000 | 5 | 204 | 2019-04-23 09:00:00 |
| RAFAKO | RFK | 2,1850 | 0,0300 | 1,39% | 2,2250 | 2,2250 | 2,1500 | 65 016 | 286 664 | 2019-04-23 09:42:25 |
| RAINBOW | RBW | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | 550 | 28 600 | 2019-04-23 09:45:33 |
| SANOK | SNK | 25,6000 | -0,2000 | -0,78% | 25,6000 | 25,6000 | 25,6000 | 75 | 3 840 | 2019-04-23 09:00:00 |
| SELVITA | SLV | 63,0000 | -0,4000 | -0,63% | 63,0000 | 63,0000 | 63,0000 | 160 | 20 160 | 2019-04-23 09:19:49 |
| SKARBIEC | SKH | 16,8000 | -0,3500 | -2,04% | 17,0000 | 17,0000 | 16,8000 | 185 | 6 270 | 2019-04-23 09:40:47 |
| SNIEZKA | SKA | 98,5000 | 0,5000 | 0,51% | 98,5000 | 98,5000 | 98,5000 | 2 | 394 | 2019-04-23 09:00:00 |
| STALEXP | STX | 3,6300 | 0,0000 | 0,00% | 3,6300 | 3,6350 | 3,6300 | 8 679 | 63 016 | 2019-04-23 09:33:21 |
| TIM | TIM | 8,1200 | 0,5200 | 6,84% | 7,7600 | 8,1400 | 7,7600 | 25 724 | 406 016 | 2019-04-23 09:46:35 |
| TORPOL | TOR | 6,9800 | -0,2000 | -2,79% | 7,0800 | 7,2400 | 6,9800 | 10 947 | 154 292 | 2019-04-23 09:31:02 |
| TOYA | TOA | 6,3000 | -0,1500 | -2,33% | 6,4500 | 6,4500 | 6,3000 | 1 605 | 20 256 | 2019-04-23 09:37:00 |
| TSGAMES | TEN | 116,6000 | 2,0000 | 1,75% | 115,4000 | 117,6000 | 115,2000 | 2 006 | 467 416 | 2019-04-23 09:46:04 |
| VIGOSYS | VGO | 340,0000 | 0,0000 | 0,00% | 338,0000 | 342,0000 | 338,0000 | 15 | 10 200 | 2019-04-17 16:31:41 |
| VIVID | VVD | 1,5700 | -0,0500 | -3,09% | 1,5700 | 1,6000 | 1,5500 | 10 011 | 31 458 | 2019-04-23 09:38:28 |
| VOXEL | VOX | 25,7000 | 0,0000 | 0,00% | 25,7000 | 25,7000 | 25,7000 | 20 | 1 028 | 2019-04-23 09:17:40 |
| WIELTON | WLT | 11,4400 | -0,2000 | -1,72% | 11,5800 | 11,5800 | 11,4200 | 4 191 | 96 200 | 2019-04-23 09:26:22 |
| WORKSERV | WSE | 1,8800 | 0,0000 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 1 490 | 5 602 | 2019-04-23 09:34:54 |
| ZEPAK | ZEP | 7,2600 | -0,2200 | -2,94% | 7,2800 | 7,2800 | 7,0000 | 7 085 | 101 580 | 2019-04-23 09:26:37 |
