12 009,3100
-0,51%
-61,3900
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 12 070,7000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 12 109,3900 |
| Max 1D: | 12 119,2700 |
| Min 1D: | 11 981,5100 |
| Wolumen obrotu: | 4 068 117 szt. |
| Wartość obrotu: | 19 843 654 zł |
| Liczba transakcji: | 5 385 |
| Stopa zwrotu 1R: | -16,38% |
| Max 1R: | 14 418,2100 |
| Min 1R: | 10 420,9100 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 1,4200 | 0,0000 | 0,00% | 1,4200 | 1,4200 | 1,4120 | 50 051 | 142 136 | 2019-03-22 17:00:00 |
| ABPL | ABE | 20,0000 | 0,0000 | 0,00% | 20,0000 | 20,1000 | 20,0000 | 6 781 | 271 248 | 2019-03-22 16:39:49 |
| ACAUTOGAZ | ACG | 50,0000 | 1,5000 | 3,09% | 49,9000 | 50,0000 | 49,8000 | 73 | 7 286 | 2019-03-22 16:31:52 |
| AGORA | AGO | 11,6000 | 0,1500 | 1,31% | 11,4500 | 11,6000 | 11,4000 | 582 | 13 320 | 2019-03-22 17:00:00 |
| ALTUSTFI | ALI | 2,6600 | -0,1500 | -5,34% | 2,7800 | 2,7900 | 2,6000 | 108 515 | 584 582 | 2019-03-22 17:01:56 |
| ALUMETAL | AML | 45,0000 | -0,8000 | -1,75% | 46,8000 | 48,3000 | 44,5000 | 23 218 | 2 149 678 | 2019-03-22 17:00:00 |
| AMBRA | AMB | 14,5500 | -0,4500 | -3,00% | 14,9000 | 15,0000 | 14,5000 | 5 137 | 151 684 | 2019-03-22 17:00:00 |
| APATOR | APT | 26,0000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 25,7000 | 2 728 | 141 612 | 2019-03-22 16:43:29 |
| ASBIS | ASB | 2,8600 | -0,0300 | -1,04% | 2,8900 | 2,9200 | 2,8600 | 91 905 | 530 208 | 2019-03-22 17:02:53 |
| ASSECOBS | ABS | 31,2000 | -0,1000 | -0,32% | 31,2000 | 31,2000 | 30,0000 | 303 | 18 242 | 2019-03-22 17:00:00 |
| ASSECOSEE | ASE | 13,3000 | -0,4000 | -2,92% | 13,5500 | 13,5500 | 13,3000 | 2 399 | 63 858 | 2019-03-22 17:00:00 |
| ASTARTA | AST | 28,5000 | -1,5000 | -5,00% | 30,0000 | 30,0000 | 27,7000 | 3 161 | 183 966 | 2019-03-22 16:25:49 |
| ATAL | 1AT | 39,0000 | 0,0000 | 0,00% | 39,7000 | 39,7000 | 38,5000 | 33 118 | 2 583 292 | 2019-03-22 17:02:27 |
| ATMGRUPA | ATG | 4,3800 | -0,0400 | -0,90% | 4,5500 | 4,5500 | 4,2700 | 201 791 | 1 767 450 | 2019-03-22 16:38:45 |
| AUTOPARTN | APR | 4,3700 | -0,0600 | -1,35% | 4,4300 | 4,4300 | 4,3700 | 68 740 | 606 780 | 2019-03-22 17:01:16 |
| BAHOLDING | BAH | 2,4200 | -0,1800 | -6,92% | 2,4100 | 2,6400 | 2,3200 | 1 364 576 | 6 721 478 | 2019-03-22 17:02:18 |
| BGZBNPP | BGZ | 49,9000 | 0,0000 | 0,00% | 49,9000 | 49,9000 | 49,9000 | 2 | 200 | 2019-03-22 09:02:50 |
| BIOTON | BIO | 4,8500 | -0,0900 | -1,82% | 4,8900 | 4,9650 | 4,8200 | 49 341 | 480 312 | 2019-03-22 17:04:54 |
| BOS | BOS | 8,4200 | -0,1000 | -1,17% | 8,4700 | 8,5400 | 8,3300 | 14 371 | 242 096 | 2019-03-22 17:00:00 |
| CLNPHARMA | CLN | 46,0000 | 0,1500 | 0,33% | 46,4000 | 46,8000 | 45,8000 | 4 580 | 424 708 | 2019-03-22 17:04:37 |
| COGNOR | COG | 1,8650 | 0,0250 | 1,36% | 1,8400 | 1,8650 | 1,8200 | 76 076 | 278 858 | 2019-03-22 17:00:00 |
| COMP | CMP | 56,0000 | 0,5000 | 0,90% | 55,0000 | 58,5000 | 55,0000 | 590 | 66 410 | 2019-03-22 17:00:00 |
| CORMAY | CRM | 1,3800 | -0,0080 | -0,58% | 1,3880 | 1,3880 | 1,3500 | 28 466 | 77 404 | 2019-03-22 14:03:01 |
| CPGROUP | CPG | 6,6000 | 0,0000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 5 | 66 | 2019-03-22 09:00:00 |
| DEBICA | DBC | 86,4000 | 0,0000 | 0,00% | 86,4000 | 87,4000 | 86,4000 | 196 | 33 968 | 2019-03-22 15:00:58 |
| DOMDEV | DOM | 81,0000 | 0,0000 | 0,00% | 81,0000 | 81,2000 | 80,0000 | 1 422 | 229 892 | 2019-03-22 16:48:47 |
| EKOEXPORT | EEX | 7,8400 | 0,1500 | 1,95% | 7,6100 | 8,1100 | 7,6100 | 61 516 | 971 012 | 2019-03-22 17:02:40 |
| ELBUDOWA | ELB | 32,5000 | -0,5000 | -1,52% | 33,0000 | 33,0000 | 32,3000 | 957 | 62 176 | 2019-03-22 17:00:00 |
| ELEMENTAL | EMT | 1,3720 | -0,0060 | -0,44% | 1,3800 | 1,4000 | 1,3720 | 98 726 | 274 062 | 2019-03-22 17:00:00 |
| ENTER | ENT | 25,1000 | -0,9000 | -3,46% | 26,2000 | 26,2000 | 25,1000 | 1 008 | 52 286 | 2019-03-22 16:40:17 |
| FERRO | FRO | 14,5000 | 0,1000 | 0,69% | 14,5000 | 14,5000 | 14,5000 | 5 | 146 | 2019-03-22 09:00:00 |
| GROCLIN | GCN | 3,1500 | -0,0500 | -1,56% | 3,2000 | 3,2000 | 3,1500 | 23 941 | 151 452 | 2019-03-22 17:02:37 |
| IDEABANK | IDA | 5,2800 | -0,0600 | -1,12% | 5,4000 | 5,4800 | 5,2600 | 107 538 | 1 142 128 | 2019-03-22 17:03:39 |
| IMCOMPANY | IMC | 14,0000 | 0,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | 101 | 2 828 | 2019-03-22 15:33:50 |
| IMPEXMET | IPX | 3,8000 | 0,0000 | 0,00% | 3,8450 | 3,8700 | 3,8000 | 43 490 | 332 986 | 2019-03-22 17:00:00 |
| INSTALKRK | INK | 16,5500 | 0,2500 | 1,53% | 16,9500 | 17,3000 | 16,3000 | 20 678 | 695 008 | 2019-03-22 17:00:00 |
| KANIA | KAN | 1,1800 | 0,0100 | 0,85% | 1,1750 | 1,1800 | 1,1650 | 56 531 | 132 626 | 2019-03-22 17:00:00 |
| KOGENERA | KGN | 34,7000 | -0,1000 | -0,29% | 35,0000 | 35,0000 | 34,7000 | 130 | 9 046 | 2019-03-22 16:26:47 |
| LENTEX | LTX | 7,0800 | 0,0000 | 0,00% | 7,0200 | 7,1000 | 7,0000 | 7 397 | 104 034 | 2019-03-22 16:40:04 |
| MANGATA | MGT | 65,2000 | -0,2000 | -0,31% | 65,8000 | 65,8000 | 60,2000 | 622 | 78 484 | 2019-03-22 17:00:00 |
| MCI | MCI | 8,9400 | -0,1400 | -1,54% | 9,0000 | 9,0600 | 8,9400 | 2 861 | 51 578 | 2019-03-22 15:36:51 |
| MEDICALG | MDG | 29,8500 | 1,3500 | 4,74% | 29,0000 | 29,9500 | 28,6000 | 26 546 | 1 568 790 | 2019-03-22 17:02:59 |
| MENNICA | MNC | 23,6000 | -0,2000 | -0,84% | 23,6000 | 23,6000 | 23,6000 | 1 639 | 77 360 | 2019-03-22 16:45:26 |
| MLPGROUP | MLG | 43,6000 | 0,0000 | 0,00% | 44,0000 | 44,0000 | 43,6000 | 203 | 17 718 | 2019-03-22 17:00:00 |
| MONNARI | MON | 6,4900 | -0,0300 | -0,46% | 6,5700 | 6,5700 | 6,3900 | 50 833 | 659 424 | 2019-03-22 17:00:00 |
| NETIA | NET | 4,9500 | -0,1200 | -2,37% | 5,0200 | 5,0200 | 4,9500 | 20 858 | 209 346 | 2019-03-22 17:00:00 |
| NEUCA | NEU | 253,0000 | -10,0000 | -3,80% | 258,0000 | 262,0000 | 253,0000 | 1 809 | 927 566 | 2019-03-22 17:00:05 |
| NEWAG | NWG | 15,5000 | -0,1000 | -0,64% | 15,6000 | 15,7000 | 15,5000 | 913 | 28 500 | 2019-03-22 16:35:19 |
| OPONEO.PL | OPN | 26,1000 | -0,3000 | -1,14% | 26,1000 | 26,8000 | 26,0000 | 5 808 | 305 130 | 2019-03-22 17:00:00 |
| OVOSTAR | OVO | 109,0000 | 3,0000 | 2,83% | 109,0000 | 109,0000 | 109,0000 | 1 | 218 | 2019-03-22 09:01:13 |
| PBKM | BKM | 67,0000 | 2,0000 | 3,08% | 67,0000 | 67,0000 | 65,8000 | 452 | 59 690 | 2019-03-22 17:00:00 |
| PCCROKITA | PCR | 91,0000 | -2,0000 | -2,15% | 92,8000 | 93,0000 | 91,0000 | 4 082 | 748 768 | 2019-03-22 17:01:13 |
| PCM | PCM | 22,6000 | 0,1000 | 0,44% | 22,5000 | 22,6000 | 22,4000 | 13 017 | 586 488 | 2019-03-22 14:27:06 |
| PEKABEX | PBX | 11,4000 | -0,3000 | -2,56% | 11,7000 | 11,7000 | 11,4000 | 2 130 | 48 900 | 2019-03-22 16:29:03 |
| PEP | PEP | 22,8000 | -0,3000 | -1,30% | 22,7000 | 23,4000 | 22,6000 | 1 250 | 57 010 | 2019-03-22 17:00:00 |
| PFLEIDER | PFL | 25,1000 | 0,7000 | 2,87% | 24,5000 | 25,4500 | 24,1000 | 8 970 | 445 934 | 2019-03-22 17:03:47 |
| PGSSOFT | PSW | 10,8000 | -0,1000 | -0,92% | 10,9500 | 10,9500 | 10,7500 | 1 025 | 22 106 | 2019-03-22 16:43:03 |
| PHN | PHN | 12,8000 | -0,2000 | -1,54% | 13,0000 | 13,0000 | 12,8000 | 782 | 20 084 | 2019-03-22 17:00:00 |
| POLICE | PCE | 13,8000 | -0,0500 | -0,36% | 13,8000 | 13,8000 | 13,8000 | 1 416 | 39 082 | 2019-03-22 12:03:35 |
| POLNORD | PND | 8,0400 | 0,0400 | 0,50% | 8,0800 | 8,0800 | 7,9500 | 927 | 14 818 | 2019-03-22 17:00:00 |
| POLWAX | PWX | 6,9800 | -0,1000 | -1,41% | 7,1000 | 7,1000 | 6,9800 | 1 410 | 19 712 | 2019-03-22 15:13:00 |
| QUERCUS | QRS | 2,5900 | -0,0200 | -0,77% | 2,6100 | 2,6500 | 2,5600 | 22 545 | 117 256 | 2019-03-22 15:42:41 |
| R22 | R22 | 19,2000 | -0,3800 | -1,94% | 19,5800 | 19,5800 | 19,2000 | 166 | 6 492 | 2019-03-22 13:56:37 |
| RAFAKO | RFK | 2,2000 | -0,0300 | -1,35% | 2,2400 | 2,2800 | 2,1900 | 201 648 | 897 322 | 2019-03-22 17:04:38 |
| RAINBOW | RBW | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,2000 | 21,6000 | 1 750 | 76 492 | 2019-03-22 17:00:00 |
| SANOK | SNK | 29,1000 | -0,4000 | -1,36% | 29,0000 | 29,1000 | 28,6000 | 1 075 | 62 042 | 2019-03-22 17:00:00 |
| SELVITA | SLV | 55,6000 | 0,8000 | 1,46% | 54,8000 | 55,6000 | 54,4000 | 1 430 | 156 744 | 2019-03-22 17:00:00 |
| SKARBIEC | SKH | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 410 | 13 952 | 2019-03-22 16:37:38 |
| SNIEZKA | SKA | 87,5000 | 0,0000 | 0,00% | 87,5000 | 87,5000 | 87,5000 | 5 | 876 | 2019-03-22 09:00:00 |
| STALEXP | STX | 3,9200 | -0,0800 | -2,00% | 4,0200 | 4,0400 | 3,8700 | 205 716 | 1 635 064 | 2019-03-22 17:00:51 |
| TIM | TIM | 7,0400 | 0,0400 | 0,57% | 7,0200 | 7,2000 | 7,0000 | 21 568 | 306 542 | 2019-03-22 17:00:00 |
| TORPOL | TOR | 6,8600 | -0,0400 | -0,58% | 6,9600 | 6,9600 | 6,6200 | 60 307 | 814 110 | 2019-03-22 17:00:00 |
| TOYA | TOA | 7,2600 | 0,2400 | 3,42% | 7,0400 | 7,2600 | 7,0400 | 32 | 464 | 2019-03-22 16:37:17 |
| TSGAMES | TEN | 100,0000 | -4,0000 | -3,85% | 102,0000 | 105,0000 | 99,0000 | 22 334 | 4 520 872 | 2019-03-22 17:00:00 |
| VIGOSYS | VGO | 314,0000 | 4,0000 | 1,29% | 314,0000 | 314,0000 | 314,0000 | 3 | 1 884 | 2019-03-22 12:49:21 |
| VIVID | VVD | 1,7000 | -0,0100 | -0,58% | 1,6900 | 1,7550 | 1,6000 | 651 575 | 2 189 430 | 2019-03-22 17:00:00 |
| VOXEL | VOX | 26,8000 | -0,2000 | -0,74% | 27,0000 | 27,0000 | 26,2000 | 3 849 | 204 462 | 2019-03-22 17:00:00 |
| WIELTON | WLT | 12,0000 | -0,1200 | -0,99% | 12,2000 | 12,2800 | 12,0000 | 10 423 | 252 390 | 2019-03-22 17:04:35 |
| WORKSERV | WSE | 2,1000 | -0,0400 | -1,87% | 2,1300 | 2,1300 | 2,0400 | 147 029 | 607 014 | 2019-03-22 17:00:00 |
| ZEPAK | ZEP | 8,0000 | -0,1500 | -1,84% | 8,0500 | 8,1400 | 7,9000 | 8 553 | 136 670 | 2019-03-22 16:49:56 |
