10 019,5900
-0,30%
-30,2100
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 10 049,8000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 10 108,0700 |
| Max 1D: | 10 156,4500 |
| Min 1D: | 10 012,1200 |
| Wolumen obrotu: | 1 942 420 szt. |
| Wartość obrotu: | 4 414 233 zł |
| Liczba transakcji: | 2 355 |
| Stopa zwrotu 1R: | -15,78% |
| Max 1R: | 13 135,3700 |
| Min 1R: | 9 298,6000 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 16,0000 | 0,0000 | 0,00% | 16,2000 | 16,2500 | 16,0000 | 677 | 21 760 | 2020-03-30 10:27:30 |
| ACAUTOGAZ | ACG | 38,8000 | 0,0000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 122 | 9 468 | 2020-03-30 09:53:49 |
| AGORA | AGO | 7,6200 | -0,1200 | -1,55% | 7,9400 | 7,9400 | 7,6200 | 1 134 | 17 790 | 2020-03-30 10:22:01 |
| ALUMETAL | AML | 33,2000 | -1,1000 | -3,21% | 34,3000 | 34,3000 | 33,2000 | 740 | 49 314 | 2020-03-30 10:22:43 |
| AMBRA | AMB | 14,5500 | -0,1500 | -1,02% | 14,6000 | 14,6000 | 14,0500 | 1 393 | 40 018 | 2020-03-30 10:39:37 |
| APATOR | APT | 16,0000 | -0,3000 | -1,84% | 16,6500 | 16,6500 | 16,0000 | 1 190 | 38 814 | 2020-03-30 10:41:51 |
| ARCHICOM | ARH | 13,2000 | -0,3000 | -2,22% | 13,8000 | 13,8000 | 13,2000 | 610 | 16 116 | 2020-03-30 10:12:02 |
| ARCTIC | ATC | 3,8000 | 0,0100 | 0,26% | 3,7900 | 3,8000 | 3,7500 | 10 275 | 77 456 | 2020-03-30 09:48:35 |
| ASBIS | ASB | 2,8100 | -0,0500 | -1,75% | 2,9000 | 2,9600 | 2,7500 | 74 053 | 420 910 | 2020-03-30 10:43:58 |
| ASSECOBS | ABS | 31,0000 | -0,2000 | -0,64% | 31,0000 | 31,0000 | 30,4000 | 386 | 23 692 | 2020-03-30 10:42:43 |
| ASTARTA | AST | 11,0500 | -0,3500 | -3,07% | 11,7000 | 11,7000 | 11,0500 | 1 973 | 44 532 | 2020-03-30 10:19:29 |
| ATAL | 1AT | 26,9000 | 0,4000 | 1,51% | 27,0000 | 27,0000 | 25,9000 | 1 305 | 68 318 | 2020-03-30 09:52:09 |
| ATMGRUPA | ATG | 3,5100 | 0,1000 | 2,93% | 3,5100 | 3,5450 | 3,4950 | 661 | 4 640 | 2020-03-30 09:55:02 |
| AUTOPARTN | APR | 3,5500 | 0,0500 | 1,43% | 3,5500 | 3,5500 | 3,5000 | 2 058 | 14 536 | 2020-03-30 10:08:01 |
| BAHOLDING | BAH | 0,5880 | 0,0080 | 1,38% | 0,5870 | 0,5900 | 0,5500 | 25 978 | 29 468 | 2020-03-30 10:38:19 |
| BIOTON | BIO | 2,6800 | 0,0000 | 0,00% | 2,6800 | 2,7000 | 2,6000 | 19 340 | 103 096 | 2020-03-30 10:33:24 |
| BOOMBIT | BBT | 19,1000 | -0,0900 | -0,47% | 19,1900 | 20,0000 | 18,6000 | 11 266 | 434 600 | 2020-03-30 10:43:50 |
| BORYSZEW | BRS | 3,8300 | -0,0300 | -0,78% | 3,8900 | 3,8900 | 3,8000 | 13 220 | 101 064 | 2020-03-30 10:31:04 |
| BOS | BOS | 4,3000 | -0,0300 | -0,69% | 4,3300 | 4,3300 | 4,1700 | 1 601 | 13 516 | 2020-03-30 09:56:44 |
| BSCDRUK | BSC | 39,0000 | 0,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 5 | 390 | 2020-03-30 09:00:00 |
| CIGAMES | CIG | 0,5890 | -0,0310 | -5,00% | 0,6300 | 0,6300 | 0,5800 | 1 059 369 | 1 268 058 | 2020-03-30 10:43:45 |
| COMP | CMP | 62,0000 | 2,0000 | 3,33% | 60,0000 | 64,6000 | 60,0000 | 315 | 37 984 | 2020-03-30 09:48:00 |
| CPGROUP | CPG | 7,9600 | 0,0100 | 0,13% | 7,9600 | 7,9600 | 7,9600 | 3 | 48 | 2020-03-30 09:00:00 |
| DATAWALK | DAT | 34,3000 | -0,5000 | -1,44% | 35,5000 | 35,5000 | 33,5000 | 2 248 | 153 052 | 2020-03-30 10:35:59 |
| DEBICA | DBC | 68,0000 | 1,0000 | 1,49% | 68,0000 | 68,0000 | 67,4000 | 121 | 16 414 | 2020-03-30 10:44:07 |
| EKOEXPORT | EEX | 3,0800 | -0,1400 | -4,35% | 3,2750 | 3,2750 | 3,0700 | 15 250 | 94 700 | 2020-03-30 10:40:04 |
| ELEMENTAL | EMT | 1,2920 | -0,0680 | -5,00% | 1,3200 | 1,3400 | 1,2700 | 79 421 | 205 292 | 2020-03-30 10:44:14 |
| ENTER | ENT | 17,0500 | 0,0500 | 0,29% | 17,6500 | 17,6500 | 17,0500 | 10 713 | 368 946 | 2020-03-30 10:44:17 |
| FERRO | FRO | 11,8000 | 0,0000 | 0,00% | 11,8000 | 11,9000 | 11,8000 | 658 | 15 590 | 2020-03-30 10:35:37 |
| IDEABANK | IDA | 1,5700 | -0,0200 | -1,26% | 1,6100 | 1,6100 | 1,5700 | 13 574 | 42 698 | 2020-03-30 10:44:32 |
| INSTALKRK | INK | 14,0500 | -0,5000 | -3,44% | 14,0500 | 14,0500 | 14,0500 | 71 | 1 996 | 2020-03-30 09:28:16 |
| KOGENERA | KGN | 26,7000 | -0,3000 | -1,11% | 27,4000 | 27,4000 | 26,7000 | 7 | 376 | 2020-03-30 10:44:30 |
| KRUSZWICA | KSW | 48,5000 | 1,0000 | 2,11% | 48,0000 | 49,8000 | 47,0000 | 770 | 73 534 | 2020-03-30 10:38:00 |
| LENTEX | LTX | 7,4000 | -0,0800 | -1,07% | 7,3200 | 7,4400 | 7,3200 | 1 779 | 26 092 | 2020-03-30 10:19:55 |
| MANGATA | MGT | 51,5000 | 0,5000 | 0,98% | 54,0000 | 54,0000 | 51,5000 | 15 | 1 550 | 2020-03-30 09:56:40 |
| MCI | MCI | 8,0000 | -0,0800 | -0,99% | 8,0800 | 8,0800 | 8,0000 | 1 200 | 19 312 | 2020-03-30 09:41:00 |
| MEDICALG | MDG | 19,2000 | -0,8000 | -4,00% | 20,6500 | 20,6500 | 19,0200 | 2 699 | 106 444 | 2020-03-30 10:04:52 |
| MENNICA | MNC | 19,1000 | 0,1000 | 0,53% | 19,4000 | 19,4000 | 19,1000 | 349 | 13 400 | 2020-03-30 10:24:54 |
| MERCATOR | MRC | 16,3000 | 0,4400 | 2,77% | 16,1000 | 16,7000 | 16,0000 | 31 263 | 1 025 784 | 2020-03-30 10:44:03 |
| MIRBUD | MRB | 0,8120 | -0,0360 | -4,25% | 0,8140 | 0,8340 | 0,8100 | 14 700 | 24 072 | 2020-03-30 10:24:56 |
| MLPGROUP | MLG | 53,0000 | 0,0000 | 0,00% | 53,0000 | 53,0000 | 53,0000 | 1 | 106 | 2020-03-30 09:11:50 |
| MLSYSTEM | MLS | 21,4000 | -0,4000 | -1,83% | 22,0000 | 22,0000 | 21,3000 | 5 007 | 215 672 | 2020-03-30 10:37:29 |
| NETIA | NET | 3,9900 | 0,0000 | 0,00% | 3,9900 | 3,9900 | 3,9900 | 405 | 3 232 | 2020-03-30 09:21:01 |
| NEWAG | NWG | 19,0000 | -0,8000 | -4,04% | 19,0500 | 19,0500 | 19,0000 | 908 | 34 584 | 2020-03-30 09:47:38 |
| OAT | OAT | 9,7000 | -0,2600 | -2,61% | 9,9600 | 10,0000 | 9,6400 | 2 537 | 49 684 | 2020-03-30 10:23:33 |
| OPONEO.PL | OPN | 19,9500 | 0,2500 | 1,27% | 19,9500 | 19,9500 | 19,9500 | 265 | 10 574 | 2020-03-30 09:16:51 |
| OVOSTAR | OVO | 79,0000 | 4,5000 | 6,04% | 79,0000 | 79,0000 | 79,0000 | 1 | 158 | 2020-03-30 09:00:00 |
| PBKM | BKM | 57,4000 | 0,6000 | 1,06% | 57,4000 | 57,4000 | 57,4000 | 1 | 114 | 2020-03-30 09:00:11 |
| PCCROKITA | PCR | 30,0000 | -0,1000 | -0,33% | 30,0000 | 30,0000 | 29,6000 | 2 414 | 144 366 | 2020-03-30 10:42:17 |
| PEKABEX | PBX | 7,2500 | 0,1000 | 1,40% | 7,2500 | 7,2500 | 7,2500 | 1 | 14 | 2020-03-30 09:00:00 |
| PEP | PEP | 25,5000 | 0,5000 | 2,00% | 25,5000 | 25,6000 | 25,5000 | 303 | 15 474 | 2020-03-30 09:34:54 |
| PGSSOFT | PSW | 8,4200 | 0,0200 | 0,24% | 8,6000 | 8,6000 | 8,4200 | 476 | 8 160 | 2020-03-30 10:02:28 |
| PHN | PHN | 9,2200 | -0,5800 | -5,92% | 9,9000 | 9,9000 | 9,0200 | 4 564 | 84 222 | 2020-03-30 10:03:04 |
| POLICE | PCE | 9,1000 | 0,0000 | 0,00% | 9,7000 | 9,7000 | 9,1000 | 305 | 5 558 | 2020-03-30 10:16:31 |
| POLIMEXMS | PXM | 1,3500 | 0,0200 | 1,50% | 1,3680 | 1,3680 | 1,3260 | 64 182 | 173 110 | 2020-03-30 10:44:45 |
| POLNORD | PND | 3,4900 | 0,0000 | 0,00% | 3,5000 | 3,5100 | 3,4900 | 4 466 | 31 216 | 2020-03-30 10:26:44 |
| PRAIRIE | PDZ | 0,3160 | -0,0040 | -1,25% | 0,3200 | 0,3200 | 0,3000 | 79 618 | 48 546 | 2020-03-30 10:44:10 |
| QUERCUS | QRS | 2,0300 | -0,0500 | -2,40% | 2,0300 | 2,0400 | 2,0200 | 8 000 | 32 440 | 2020-03-30 10:17:54 |
| R22 | R22 | 22,5000 | -0,2000 | -0,88% | 22,8000 | 22,8000 | 22,0000 | 729 | 32 676 | 2020-03-30 10:42:34 |
| RAFAKO | RFK | 0,4375 | 0,0015 | 0,34% | 0,4360 | 0,4375 | 0,4240 | 193 734 | 167 904 | 2020-03-30 10:43:42 |
| RAINBOW | RBW | 10,7000 | -0,6000 | -5,31% | 11,3000 | 11,3000 | 10,2000 | 11 596 | 245 132 | 2020-03-30 10:44:08 |
| RYVU | RVU | 41,7000 | 2,7000 | 6,92% | 42,9000 | 43,4000 | 41,2000 | 7 799 | 666 480 | 2020-03-30 10:26:24 |
| SANOK | SNK | 9,0000 | -0,2000 | -2,17% | 9,1000 | 9,1000 | 9,0000 | 4 154 | 74 892 | 2020-03-30 10:40:26 |
| SELVITA | SLV | 28,0000 | -0,7000 | -2,44% | 29,2000 | 29,2500 | 27,0100 | 6 951 | 384 146 | 2020-03-30 10:43:54 |
| SERINUS | SEN | 0,3440 | -0,0120 | -3,37% | 0,3480 | 0,3580 | 0,3420 | 54 339 | 37 650 | 2020-03-30 10:31:04 |
| SNIEZKA | SKA | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 70,0000 | 27 | 3 780 | 2020-03-30 09:00:00 |
| STALEXP | STX | 2,4900 | 0,0000 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 1 003 | 4 994 | 2020-03-30 09:01:32 |
| TIM | TIM | 8,6000 | -0,1000 | -1,15% | 8,8000 | 9,0000 | 8,5200 | 4 358 | 75 480 | 2020-03-30 10:41:50 |
| TORPOL | TOR | 5,7800 | -0,0800 | -1,37% | 5,9000 | 5,9000 | 5,6800 | 2 355 | 27 042 | 2020-03-30 10:43:32 |
| TOYA | TOA | 3,9400 | -0,1000 | -2,48% | 4,0400 | 4,0400 | 3,9400 | 2 066 | 16 298 | 2020-03-30 10:01:56 |
| TRAKCJA | TRK | 1,1360 | -0,0500 | -4,22% | 1,1800 | 1,1800 | 1,1320 | 10 034 | 22 890 | 2020-03-30 10:39:06 |
| ULTGAMES | ULG | 13,9400 | -0,0600 | -0,43% | 14,1000 | 14,1600 | 13,7000 | 5 844 | 163 968 | 2020-03-30 10:10:30 |
| UNIBEP | UNI | 6,7400 | 0,0000 | 0,00% | 6,7400 | 6,7400 | 6,7400 | 295 | 3 976 | 2020-03-30 10:28:27 |
| UNIMOT | UNT | 19,5500 | -0,7500 | -3,69% | 20,3000 | 20,5000 | 19,3000 | 7 875 | 311 144 | 2020-03-30 10:43:51 |
| VIGOSYS | VGO | 350,0000 | -10,0000 | -2,78% | 362,0000 | 362,0000 | 346,0000 | 34 | 23 880 | 2020-03-30 09:31:35 |
| VOTUM | VOT | 8,9200 | 0,0200 | 0,22% | 8,9000 | 9,1200 | 8,9000 | 4 250 | 76 488 | 2020-03-30 10:02:35 |
| VOXEL | VOX | 27,3000 | 0,3000 | 1,11% | 27,3000 | 27,3000 | 27,3000 | 49 | 2 676 | 2020-03-30 10:19:29 |
| WAWEL | WWL | 574,0000 | 14,0000 | 2,50% | 562,0000 | 574,0000 | 560,0000 | 35 | 39 684 | 2020-03-30 10:24:37 |
| WIELTON | WLT | 3,0900 | -0,1800 | -5,50% | 3,2450 | 3,2450 | 2,9700 | 65 150 | 402 220 | 2020-03-30 10:44:11 |
| ZEPAK | ZEP | 7,3000 | -0,0200 | -0,27% | 7,3200 | 7,3200 | 7,3000 | 21 106 | 308 152 | 2020-03-30 09:28:01 |
