10 935,82
0,41%
45,07
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 10 890,75 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 10 928,20 |
| Max 1D: | 10 941,43 |
| Min 1D: | 10 914,03 |
| Wolumen obrotu: | 2 337 250 szt. |
| Wartość obrotu: | 9 410 750 zł |
| Liczba transakcji: | 2 241 |
| Stopa zwrotu 1R: | -27,88% |
| Max 1R: | 15 072,48 |
| Min 1R: | 10 420,91 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,26 | -0,01 | -0,79% | 1,28 | 1,28 | 1,26 | 455 634 | 1 157 342 | 2019-01-16 12:36:09 |
| ABPL | ABE | 19,60 | 1,00 | 5,38% | 18,75 | 19,75 | 18,75 | 27 266 | 1 043 770 | 2019-01-16 12:39:15 |
| ACAUTOGAZ | ACG | 44,20 | 0,10 | 0,23% | 44,10 | 44,20 | 44,10 | 96 | 8 476 | 2019-01-16 11:36:19 |
| AGORA | AGO | 10,40 | 0,00 | 0,00% | 10,20 | 10,40 | 10,20 | 200 | 4 100 | 2019-01-16 12:18:45 |
| AILLERON | ALL | 12,25 | -0,05 | -0,41% | 12,35 | 12,50 | 12,25 | 1 747 | 43 398 | 2019-01-16 12:00:08 |
| ALCHEMIA | ALC | 4,81 | -0,04 | -0,82% | 4,81 | 4,81 | 4,81 | 400 | 3 848 | 2019-01-16 10:37:25 |
| ALTUSTFI | ALI | 2,53 | 0,00 | 0,00% | 2,53 | 2,62 | 2,52 | 47 844 | 244 764 | 2019-01-16 11:52:14 |
| ALUMETAL | AML | 39,50 | 1,10 | 2,86% | 39,00 | 39,80 | 38,80 | 23 520 | 1 835 594 | 2019-01-16 12:37:14 |
| AMBRA | AMB | 13,25 | 0,05 | 0,38% | 13,30 | 13,45 | 13,25 | 669 | 17 814 | 2019-01-16 09:30:00 |
| APATOR | APT | 24,90 | 0,10 | 0,40% | 24,90 | 24,90 | 24,80 | 2 697 | 133 846 | 2019-01-16 12:32:10 |
| ARCTIC | ATC | 3,15 | 0,00 | 0,00% | 3,18 | 3,18 | 3,15 | 2 870 | 18 170 | 2019-01-16 12:26:39 |
| ASBIS | ASB | 2,53 | 0,04 | 1,61% | 2,49 | 2,54 | 2,49 | 21 729 | 109 538 | 2019-01-16 12:24:44 |
| ASSECOBS | ABS | 27,90 | 0,00 | 0,00% | 27,90 | 27,90 | 27,90 | 1 | 56 | 2019-01-16 09:00:22 |
| ASSECOSEE | ASE | 12,20 | 0,20 | 1,67% | 12,05 | 12,35 | 12,05 | 45 719 | 1 128 982 | 2019-01-16 12:31:25 |
| ASTARTA | AST | 24,40 | 0,60 | 2,52% | 24,50 | 24,50 | 24,40 | 182 | 8 892 | 2019-01-16 12:38:22 |
| ATAL | 1AT | 30,50 | 0,20 | 0,66% | 30,50 | 30,60 | 29,90 | 6 346 | 381 798 | 2019-01-16 12:41:26 |
| ATMGRUPA | ATG | 4,68 | 0,06 | 1,30% | 4,68 | 4,68 | 4,66 | 271 | 2 530 | 2019-01-16 11:00:30 |
| AUTOPARTN | APR | 4,05 | 0,01 | 0,25% | 4,04 | 4,08 | 4,04 | 36 901 | 298 884 | 2019-01-16 12:35:27 |
| BAHOLDING | BAH | 1,47 | -0,03 | -2,00% | 1,50 | 1,50 | 1,47 | 50 133 | 148 140 | 2019-01-16 12:20:00 |
| BGZBNPP | BGZ | 49,60 | -0,20 | -0,40% | 49,60 | 49,60 | 49,60 | 143 | 14 186 | 2019-01-16 11:55:22 |
| BIOTON | BIO | 5,19 | 0,03 | 0,58% | 5,20 | 5,26 | 5,12 | 9 319 | 96 970 | 2019-01-16 12:31:25 |
| BOS | BOS | 7,24 | -0,10 | -1,36% | 7,34 | 7,34 | 7,24 | 14 528 | 211 948 | 2019-01-16 12:38:00 |
| BSCDRUK | BSC | 30,20 | 1,60 | 5,59% | 30,20 | 30,20 | 30,20 | 1 | 60 | 2019-01-16 09:00:00 |
| CLNPHARMA | CLN | 31,60 | 0,10 | 0,32% | 31,50 | 31,60 | 31,50 | 610 | 38 520 | 2019-01-16 12:19:24 |
| COMP | CMP | 49,00 | -1,50 | -2,97% | 50,50 | 50,50 | 49,00 | 503 | 49 940 | 2019-01-16 10:41:39 |
| CORMAY | CRM | 1,13 | -0,01 | -0,88% | 1,13 | 1,14 | 1,12 | 76 589 | 173 926 | 2019-01-16 12:34:35 |
| DEBICA | DBC | 91,00 | 2,00 | 2,25% | 89,00 | 91,00 | 89,00 | 422 | 75 160 | 2019-01-16 12:25:56 |
| DOMDEV | DOM | 66,60 | 0,60 | 0,91% | 67,60 | 67,60 | 66,60 | 196 | 26 250 | 2019-01-16 12:22:27 |
| EKOEXPORT | EEX | 4,80 | 0,55 | 12,94% | 4,26 | 4,85 | 4,12 | 115 559 | 1 058 164 | 2019-01-16 12:44:18 |
| ELBUDOWA | ELB | 31,00 | -1,10 | -3,43% | 32,00 | 32,10 | 30,00 | 3 428 | 214 238 | 2019-01-16 12:22:40 |
| ELEMENTAL | EMT | 1,35 | 0,08 | 6,30% | 1,33 | 1,37 | 1,31 | 312 384 | 840 986 | 2019-01-16 12:42:16 |
| ENTER | ENT | 21,00 | -0,30 | -1,41% | 21,00 | 21,30 | 21,00 | 669 | 28 146 | 2019-01-16 10:26:42 |
| FERRO | FRO | 12,80 | 0,05 | 0,39% | 13,00 | 13,00 | 12,80 | 4 001 | 102 426 | 2019-01-16 12:01:44 |
| IDEABANK | IDA | 2,42 | -0,02 | -0,82% | 2,43 | 2,44 | 2,41 | 111 742 | 542 556 | 2019-01-16 12:23:40 |
| IMCOMPANY | IMC | 13,45 | 0,20 | 1,51% | 13,45 | 13,45 | 13,45 | 1 | 26 | 2019-01-16 09:00:00 |
| IMPEXMET | IPX | 3,35 | -0,01 | -0,30% | 3,35 | 3,40 | 3,35 | 12 710 | 86 278 | 2019-01-16 12:40:24 |
| KOGENERA | KGN | 43,90 | 0,00 | 0,00% | 43,00 | 43,90 | 43,00 | 51 | 4 388 | 2019-01-16 09:19:26 |
| LENTEX | LTX | 7,40 | -0,02 | -0,27% | 7,34 | 7,40 | 7,34 | 1 235 | 18 220 | 2019-01-16 12:00:56 |
| MANGATA | MGT | 60,20 | -0,80 | -1,31% | 61,20 | 61,20 | 60,20 | 82 | 9 986 | 2019-01-16 12:43:21 |
| MCI | MCI | 9,02 | -0,24 | -2,59% | 9,04 | 9,16 | 9,02 | 5 087 | 91 898 | 2019-01-16 11:45:06 |
| MEDICALG | MDG | 31,30 | -0,50 | -1,57% | 32,20 | 32,20 | 30,50 | 4 204 | 259 366 | 2019-01-16 12:30:18 |
| MENNICA | MNC | 21,00 | 0,00 | 0,00% | 21,00 | 21,00 | 21,00 | 9 | 378 | 2019-01-16 09:44:02 |
| MIRBUD | MRB | 1,08 | -0,01 | -0,92% | 1,09 | 1,09 | 1,07 | 7 798 | 16 904 | 2019-01-16 11:43:33 |
| MLPGROUP | MLG | 44,20 | -2,40 | -5,15% | 45,80 | 45,80 | 44,20 | 187 | 16 546 | 2019-01-16 09:20:03 |
| MONNARI | MON | 5,10 | 0,18 | 3,66% | 4,98 | 5,11 | 4,93 | 139 386 | 1 403 028 | 2019-01-16 12:39:47 |
| NETIA | NET | 5,35 | 0,00 | 0,00% | 5,35 | 5,35 | 5,35 | 4 976 | 53 244 | 2019-01-16 12:43:08 |
| NEUCA | NEU | 245,00 | 3,00 | 1,24% | 242,00 | 245,00 | 240,00 | 545 | 264 776 | 2019-01-16 12:18:38 |
| NEWAG | NWG | 14,50 | 0,05 | 0,35% | 14,50 | 14,50 | 14,50 | 1 | 30 | 2019-01-16 09:00:00 |
| OAT | OAT | 15,30 | -0,15 | -0,97% | 15,38 | 15,38 | 15,30 | 15 | 460 | 2019-01-16 11:44:13 |
| OPONEO.PL | OPN | 19,85 | -0,05 | -0,25% | 19,85 | 19,85 | 19,85 | 148 | 5 876 | 2019-01-16 09:49:58 |
| OVOSTAR | OVO | 108,00 | 1,00 | 0,93% | 107,00 | 108,00 | 107,00 | 450 | 97 198 | 2019-01-15 15:43:09 |
| PBKM | BKM | 58,00 | 0,20 | 0,35% | 57,80 | 58,00 | 57,40 | 594 | 68 494 | 2019-01-16 12:02:13 |
| PCCROKITA | PCR | 81,00 | 0,00 | 0,00% | 81,00 | 81,00 | 81,00 | 683 | 110 646 | 2019-01-16 12:20:04 |
| PCM | PCM | 13,55 | 0,10 | 0,74% | 13,45 | 13,70 | 13,45 | 8 222 | 222 888 | 2019-01-16 12:23:10 |
| PEKABEX | PBX | 12,50 | 0,00 | 0,00% | 12,40 | 12,50 | 12,40 | 1 500 | 37 400 | 2019-01-16 09:13:09 |
| PEP | PEP | 21,20 | 0,20 | 0,95% | 20,90 | 21,30 | 20,90 | 3 408 | 143 864 | 2019-01-16 12:31:25 |
| PGSSOFT | PSW | 11,30 | 0,80 | 7,62% | 10,65 | 11,40 | 10,65 | 7 515 | 166 090 | 2019-01-16 12:06:05 |
| PHN | PHN | 9,58 | 0,14 | 1,48% | 9,44 | 9,58 | 9,28 | 1 726 | 32 576 | 2019-01-16 12:40:02 |
| POLICE | PCE | 14,20 | 0,00 | 0,00% | 14,20 | 14,20 | 14,20 | 82 | 2 328 | 2019-01-16 11:37:48 |
| POLNORD | PND | 8,63 | 0,04 | 0,47% | 8,55 | 8,63 | 8,55 | 2 648 | 45 518 | 2019-01-16 12:27:38 |
| POLWAX | PWX | 8,06 | -0,10 | -1,23% | 8,26 | 8,26 | 8,06 | 4 446 | 72 550 | 2019-01-16 12:18:38 |
| QUERCUS | QRS | 2,34 | -0,04 | -1,68% | 2,36 | 2,36 | 2,31 | 1 114 | 5 186 | 2019-01-16 12:26:35 |
| RAFAKO | RFK | 1,70 | 0,04 | 2,41% | 1,68 | 1,70 | 1,67 | 37 201 | 125 016 | 2019-01-16 12:44:51 |
| RAINBOW | RBW | 23,80 | -0,20 | -0,83% | 23,90 | 24,00 | 23,70 | 3 092 | 147 144 | 2019-01-16 12:38:57 |
| SELVITA | SLV | 53,20 | 1,30 | 2,50% | 51,90 | 53,20 | 51,90 | 2 265 | 239 418 | 2019-01-16 12:27:22 |
| SERINUS | SEN | 0,67 | 0,00 | 0,00% | 0,68 | 0,69 | 0,67 | 263 638 | 360 410 | 2019-01-16 12:34:07 |
| SKARBIEC | SKH | 20,30 | -0,50 | -2,40% | 21,00 | 21,00 | 20,30 | 1 199 | 49 202 | 2019-01-16 12:38:17 |
| SNIEZKA | SKA | 77,00 | -1,00 | -1,28% | 78,00 | 78,00 | 77,00 | 1 284 | 197 772 | 2019-01-16 12:32:23 |
| STALEXP | STX | 3,62 | 0,00 | 0,00% | 3,64 | 3,65 | 3,60 | 198 393 | 1 436 510 | 2019-01-16 12:43:52 |
| TIM | TIM | 6,62 | 0,02 | 0,30% | 6,60 | 6,62 | 6,50 | 445 | 5 830 | 2019-01-16 09:05:13 |
| TORPOL | TOR | 4,70 | -0,01 | -0,21% | 4,71 | 4,71 | 4,68 | 8 827 | 83 104 | 2019-01-16 12:44:24 |
| TOYA | TOA | 6,90 | 0,00 | 0,00% | 6,90 | 6,90 | 6,90 | 107 | 1 476 | 2019-01-16 11:33:29 |
| TSGAMES | TEN | 92,05 | 0,95 | 1,04% | 91,50 | 94,39 | 91,50 | 11 247 | 2 083 234 | 2019-01-16 12:27:24 |
| VIGOSYS | VGO | 283,00 | -1,00 | -0,35% | 285,00 | 285,00 | 283,00 | 21 | 11 898 | 2019-01-16 10:47:41 |
| VISTULA | VST | 3,91 | -0,04 | -1,01% | 3,95 | 3,95 | 3,90 | 15 164 | 118 516 | 2019-01-16 12:41:58 |
| VIVID | VVD | 1,87 | 0,13 | 7,47% | 1,75 | 1,87 | 1,74 | 206 217 | 751 998 | 2019-01-16 12:44:53 |
| VOXEL | VOX | 23,00 | 0,00 | 0,00% | 23,00 | 23,00 | 23,00 | 397 | 18 262 | 2019-01-16 09:00:00 |
| WIELTON | WLT | 9,85 | 0,15 | 1,55% | 9,80 | 9,85 | 9,61 | 2 594 | 50 278 | 2019-01-16 12:22:14 |
| XTB | XTB | 4,53 | 0,05 | 1,12% | 4,52 | 4,53 | 4,52 | 1 201 | 10 868 | 2019-01-16 10:17:15 |
| ZEPAK | ZEP | 7,52 | -0,04 | -0,53% | 7,52 | 7,52 | 7,45 | 1 266 | 18 934 | 2019-01-16 11:10:20 |
