11 449,2400
-0,03%
-2,8900
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 452,1300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 480,1400 |
| Max 1D: | 11 507,7900 |
| Min 1D: | 11 417,0000 |
| Wolumen obrotu: | 3 901 175 szt. |
| Wartość obrotu: | 9 649 116 zł |
| Liczba transakcji: | 3 718 |
| Stopa zwrotu 1R: | 1,92% |
| Max 1R: | 12 213,5300 |
| Min 1R: | 10 420,9100 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 20,4000 | -0,4000 | -1,92% | 20,5000 | 20,8000 | 20,4000 | 3 761 | 155 046 | 2019-10-18 17:03:33 |
| ACAUTOGAZ | ACG | 39,6000 | 1,0000 | 2,59% | 38,4000 | 39,8000 | 38,4000 | 837 | 64 984 | 2019-10-18 17:00:00 |
| AGORA | AGO | 9,3800 | 0,0200 | 0,21% | 9,4000 | 9,4000 | 9,3000 | 1 303 | 24 356 | 2019-10-18 17:00:00 |
| ALTUSTFI | ALI | 1,4400 | -0,1100 | -7,10% | 1,4800 | 1,5580 | 1,4200 | 76 911 | 227 478 | 2019-10-18 17:02:22 |
| ALUMETAL | AML | 35,0000 | -0,4000 | -1,13% | 35,4000 | 35,4000 | 34,7000 | 10 247 | 717 284 | 2019-10-18 17:00:00 |
| AMBRA | AMB | 16,3000 | -0,1500 | -0,91% | 16,7500 | 16,7500 | 16,2500 | 5 311 | 174 512 | 2019-10-18 17:00:00 |
| APATOR | APT | 21,7000 | -0,3000 | -1,36% | 22,2000 | 22,2000 | 21,5000 | 9 415 | 411 036 | 2019-10-18 15:27:04 |
| ARCHICOM | ARH | 14,9000 | -0,1000 | -0,67% | 15,0000 | 15,2000 | 14,9000 | 1 817 | 54 242 | 2019-10-18 15:40:35 |
| ASBIS | ASB | 2,4200 | -0,0200 | -0,82% | 2,4200 | 2,4400 | 2,4000 | 31 411 | 152 138 | 2019-10-18 17:04:16 |
| ASSECOBS | ABS | 27,6000 | 0,0000 | 0,00% | 27,6000 | 27,6000 | 27,4000 | 363 | 19 992 | 2019-10-18 13:31:42 |
| ASSECOSEE | ASE | 21,0000 | 0,0000 | 0,00% | 21,0000 | 21,0000 | 20,8000 | 7 232 | 302 544 | 2019-10-18 16:45:27 |
| ASTARTA | AST | 16,6000 | -0,2000 | -1,19% | 16,8500 | 17,1000 | 16,4000 | 26 673 | 897 078 | 2019-10-18 17:00:00 |
| ATAL | 1AT | 33,9000 | -0,5000 | -1,45% | 34,3000 | 34,5000 | 33,9000 | 6 170 | 419 686 | 2019-10-18 16:25:03 |
| ATMGRUPA | ATG | 4,1500 | 0,0300 | 0,73% | 4,1200 | 4,2800 | 4,1000 | 5 050 | 41 940 | 2019-10-18 17:00:00 |
| AUTOPARTN | APR | 4,4000 | 0,0200 | 0,46% | 4,3900 | 4,4200 | 4,3500 | 31 571 | 277 240 | 2019-10-18 17:00:00 |
| BAHOLDING | BAH | 1,4280 | -0,0620 | -4,16% | 1,5000 | 1,5000 | 1,4060 | 66 599 | 191 310 | 2019-10-18 17:04:07 |
| BIOTON | BIO | 4,3600 | -0,1300 | -2,90% | 4,4600 | 4,5450 | 4,3500 | 30 917 | 272 130 | 2019-10-18 16:44:12 |
| BOS | BOS | 6,9400 | 0,0400 | 0,58% | 6,9400 | 6,9400 | 6,8600 | 1 397 | 19 300 | 2019-10-18 17:03:43 |
| BSCDRUK | BSC | 36,4000 | 0,4000 | 1,11% | 36,3000 | 36,9000 | 36,3000 | 587 | 42 688 | 2019-10-18 15:31:22 |
| COGNOR | COG | 1,7900 | 0,0100 | 0,56% | 1,7850 | 1,7900 | 1,7500 | 190 444 | 677 768 | 2019-10-18 17:03:18 |
| COMP | CMP | 59,2000 | -1,4000 | -2,31% | 59,2000 | 59,2000 | 57,4000 | 531 | 62 644 | 2019-10-18 17:00:00 |
| CORMAY | CRM | 0,8840 | 0,0040 | 0,45% | 0,8810 | 0,9000 | 0,8680 | 53 384 | 93 652 | 2019-10-18 16:49:35 |
| CPGROUP | CPG | 6,2000 | 0,0100 | 0,16% | 6,2000 | 6,2000 | 6,1900 | 5 183 | 64 230 | 2019-10-18 17:00:00 |
| DEBICA | DBC | 79,6000 | -1,0000 | -1,24% | 80,6000 | 81,0000 | 79,4000 | 583 | 93 012 | 2019-10-18 17:00:00 |
| DOMDEV | DOM | 83,2000 | -0,2000 | -0,24% | 83,2000 | 83,6000 | 83,2000 | 3 702 | 616 066 | 2019-10-18 13:08:42 |
| EKOEXPORT | EEX | 6,1400 | 0,0900 | 1,49% | 6,0300 | 6,5000 | 5,8000 | 53 671 | 661 590 | 2019-10-18 17:00:00 |
| ELBUDOWA | ELB | 5,8800 | 0,1000 | 1,73% | 6,0000 | 6,0400 | 5,6200 | 27 392 | 321 100 | 2019-10-18 16:49:53 |
| ELEMENTAL | EMT | 1,5340 | -0,0060 | -0,39% | 1,5360 | 1,5360 | 1,4840 | 104 894 | 317 182 | 2019-10-18 17:00:00 |
| ENTER | ENT | 41,8000 | 0,1000 | 0,24% | 40,8000 | 41,9000 | 40,8000 | 520 | 43 006 | 2019-10-18 17:02:13 |
| FERRO | FRO | 13,4000 | -0,0500 | -0,37% | 13,7000 | 13,7000 | 13,4000 | 682 | 18 326 | 2019-10-18 15:22:21 |
| IDEABANK | IDA | 2,5650 | -0,0550 | -2,10% | 2,6000 | 2,6000 | 2,4900 | 65 698 | 335 672 | 2019-10-18 17:00:00 |
| IMCOMPANY | IMC | 14,2000 | -0,3000 | -2,07% | 14,5000 | 14,5000 | 14,2000 | 2 145 | 61 434 | 2019-10-18 17:01:37 |
| INSTALKRK | INK | 16,0000 | 0,1000 | 0,63% | 15,8000 | 16,2000 | 15,6500 | 3 720 | 119 300 | 2019-10-18 17:03:30 |
| KOGENERA | KGN | 33,4000 | 0,0000 | 0,00% | 33,4000 | 33,4000 | 33,4000 | 2 | 134 | 2019-10-18 09:02:17 |
| KRUSZWICA | KSW | 41,1000 | -1,7000 | -3,97% | 42,8000 | 42,8000 | 40,0000 | 19 107 | 1 549 340 | 2019-10-18 17:01:29 |
| LENTEX | LTX | 7,3200 | 0,1400 | 1,95% | 7,1000 | 7,3400 | 7,0600 | 19 773 | 286 892 | 2019-10-18 17:00:00 |
| MANGATA | MGT | 71,0000 | 0,5000 | 0,71% | 71,0000 | 71,0000 | 71,0000 | 1 | 142 | 2019-10-18 09:04:59 |
| MCI | MCI | 8,8200 | 0,2800 | 3,28% | 8,6000 | 8,8200 | 8,6000 | 5 403 | 93 290 | 2019-10-18 13:08:39 |
| MEDICALG | MDG | 29,8500 | 0,3500 | 1,19% | 30,0500 | 30,0500 | 29,2000 | 3 446 | 202 910 | 2019-10-18 16:48:08 |
| MENNICA | MNC | 23,0000 | -0,6000 | -2,54% | 22,8000 | 23,0000 | 22,8000 | 40 | 1 838 | 2019-10-17 12:14:00 |
| MLPGROUP | MLG | 49,6000 | 0,0000 | 0,00% | 49,6000 | 49,6000 | 49,6000 | 1 | 100 | 2019-10-18 09:00:00 |
| MONNARI | MON | 3,2100 | 0,0100 | 0,31% | 3,2200 | 3,2400 | 3,2000 | 20 826 | 134 510 | 2019-10-18 17:02:18 |
| NETIA | NET | 4,8500 | 0,0500 | 1,04% | 4,7800 | 4,8500 | 4,7800 | 8 | 78 | 2019-10-18 11:37:04 |
| NEUCA | NEU | 357,0000 | -1,0000 | -0,28% | 359,0000 | 359,0000 | 356,0000 | 821 | 587 184 | 2019-10-18 16:49:52 |
| NEWAG | NWG | 17,5000 | 0,0000 | 0,00% | 17,5000 | 18,0000 | 17,2500 | 1 447 | 50 498 | 2019-10-18 16:47:03 |
| OAT | OAT | 11,0000 | -0,1000 | -0,90% | 11,1000 | 11,1000 | 10,6000 | 3 787 | 82 308 | 2019-10-18 13:51:39 |
| OPONEO.PL | OPN | 22,6000 | -0,1000 | -0,44% | 23,0000 | 23,0000 | 22,2000 | 1 063 | 47 616 | 2019-10-18 16:24:19 |
| OVOSTAR | OVO | 78,0000 | 3,0000 | 4,00% | 78,0000 | 78,0000 | 78,0000 | 1 | 156 | 2019-10-18 09:05:17 |
| PBKM | BKM | 62,0000 | 0,0000 | 0,00% | 62,8000 | 62,8000 | 62,0000 | 1 272 | 157 734 | 2019-10-18 17:00:00 |
| PCCROKITA | PCR | 50,8000 | 0,0000 | 0,00% | 50,8000 | 51,0000 | 50,0000 | 411 | 41 710 | 2019-10-18 14:13:26 |
| PEKABEX | PBX | 8,2500 | -0,0500 | -0,60% | 8,2500 | 8,2500 | 8,2500 | 429 | 7 078 | 2019-10-18 11:55:15 |
| PEP | PEP | 25,1000 | -0,2000 | -0,79% | 25,4000 | 25,7000 | 25,1000 | 734 | 37 248 | 2019-10-18 15:33:37 |
| PGSSOFT | PSW | 9,5000 | -0,2000 | -2,06% | 9,7900 | 9,7900 | 9,5000 | 1 993 | 38 340 | 2019-10-18 15:03:07 |
| PHN | PHN | 11,8500 | -0,1500 | -1,25% | 12,1500 | 12,1500 | 11,6000 | 2 732 | 64 618 | 2019-10-18 17:00:00 |
| POLICE | PCE | 13,3000 | -0,4000 | -2,92% | 13,7000 | 13,7000 | 13,3000 | 600 | 16 240 | 2019-10-18 13:37:19 |
| POLIMEXMS | PXM | 2,1800 | 0,0100 | 0,46% | 2,1850 | 2,1900 | 2,1650 | 31 934 | 138 986 | 2019-10-18 17:00:37 |
| POLNORD | PND | 4,4000 | -0,2000 | -4,35% | 4,7000 | 4,7500 | 4,4000 | 21 824 | 198 928 | 2019-10-18 17:00:00 |
| POLWAX | PWX | 2,9550 | -0,1000 | -3,27% | 3,0800 | 3,0800 | 2,9000 | 8 755 | 51 662 | 2019-10-18 15:45:46 |
| PRAIRIE | PDZ | 0,6350 | -0,0150 | -2,31% | 0,6450 | 0,6550 | 0,6350 | 60 243 | 77 364 | 2019-10-18 16:18:55 |
| R22 | R22 | 20,1000 | 0,1000 | 0,50% | 20,0000 | 20,1000 | 19,8000 | 3 472 | 138 940 | 2019-10-18 14:37:26 |
| RAFAKO | RFK | 1,0840 | -0,0240 | -2,17% | 1,1140 | 1,1500 | 1,0640 | 1 506 680 | 3 328 566 | 2019-10-18 17:02:58 |
| RAINBOW | RBW | 27,0000 | 0,3000 | 1,12% | 26,7000 | 27,4000 | 26,7000 | 2 076 | 111 122 | 2019-10-18 17:00:00 |
| RYVU | RVU | 48,5000 | 1,1000 | 2,32% | 49,5000 | 49,5000 | 47,3000 | 1 120 | 107 574 | 2019-10-18 17:00:00 |
| SANOK | SNK | 19,4000 | 0,4000 | 2,11% | 19,4000 | 19,4000 | 19,4000 | 80 | 3 104 | 2019-10-18 16:46:31 |
| SERINUS | SEN | 0,5950 | 0,0150 | 2,59% | 0,5950 | 0,5950 | 0,5600 | 169 535 | 195 976 | 2019-10-18 17:00:00 |
| SKARBIEC | SKH | 17,3000 | 0,3000 | 1,76% | 17,0000 | 17,5000 | 16,9000 | 345 | 11 864 | 2019-10-18 13:21:39 |
| SNIEZKA | SKA | 71,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 71,0000 | 53 | 7 598 | 2019-10-18 13:43:03 |
| STALEXP | STX | 3,2500 | 0,0100 | 0,31% | 3,2400 | 3,2500 | 3,2400 | 67 657 | 439 306 | 2019-10-18 16:26:48 |
| SYNEKTIK | SNT | 15,2600 | 0,1000 | 0,66% | 15,2600 | 15,3800 | 15,2000 | 682 | 20 796 | 2019-10-18 16:34:35 |
| TIM | TIM | 8,6000 | 0,0000 | 0,00% | 8,5800 | 8,7800 | 8,5800 | 22 229 | 384 370 | 2019-10-18 16:42:43 |
| TORPOL | TOR | 6,6400 | -0,0400 | -0,60% | 6,6800 | 6,6800 | 6,6000 | 4 932 | 65 366 | 2019-10-18 16:42:01 |
| TOYA | TOA | 4,4200 | 0,1400 | 3,27% | 4,3600 | 4,4200 | 4,3000 | 1 644 | 14 422 | 2019-10-18 14:37:40 |
| TRAKCJA | TRK | 1,9580 | -0,0320 | -1,61% | 1,9900 | 2,0000 | 1,9300 | 73 592 | 287 798 | 2019-10-18 17:00:00 |
| VIGOSYS | VGO | 306,0000 | -4,0000 | -1,29% | 312,0000 | 312,0000 | 298,0000 | 153 | 92 488 | 2019-10-18 17:00:00 |
| VIVID | VVD | 1,2600 | -0,0100 | -0,79% | 1,2500 | 1,2700 | 1,2300 | 15 518 | 38 500 | 2019-10-18 16:32:33 |
| VOXEL | VOX | 31,7000 | 1,3000 | 4,28% | 31,7000 | 31,7000 | 30,3000 | 116 | 7 236 | 2019-10-18 16:34:47 |
| WAWEL | WWL | 654,0000 | -4,0000 | -0,61% | 650,0000 | 660,0000 | 650,0000 | 37 | 48 788 | 2019-10-17 17:00:00 |
| WIELTON | WLT | 7,5700 | 0,1400 | 1,88% | 7,4800 | 7,5800 | 7,3600 | 7 517 | 112 462 | 2019-10-18 17:00:00 |
| WORKSERV | WSE | 1,0620 | 0,0120 | 1,14% | 1,0680 | 1,1500 | 0,9960 | 983 342 | 2 065 582 | 2019-10-18 17:00:00 |
| ZEPAK | ZEP | 6,9400 | -0,0400 | -0,57% | 6,9000 | 7,0000 | 6,7200 | 3 698 | 50 138 | 2019-10-18 17:00:00 |
