11 570,8200
-0,55%
-64,2500
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 11 635,0700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 11 663,0200 |
| Max 1D: | 11 672,5500 |
| Min 1D: | 11 545,7900 |
| Wolumen obrotu: | 1 199 831 szt. |
| Wartość obrotu: | 7 133 451 zł |
| Liczba transakcji: | 2 483 |
| Stopa zwrotu 1R: | -9,59% |
| Max 1R: | 12 810,0200 |
| Min 1R: | 10 420,9100 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 18,3500 | 0,0000 | 0,00% | 18,3000 | 18,3500 | 18,0500 | 2 264 | 83 008 | 2019-08-16 16:43:23 |
| ACAUTOGAZ | ACG | 46,8000 | -1,0000 | -2,09% | 47,8000 | 47,8000 | 46,4000 | 229 | 21 526 | 2019-08-16 15:34:21 |
| AGORA | AGO | 11,5000 | -0,2500 | -2,13% | 11,9000 | 11,9000 | 11,5000 | 462 | 10 738 | 2019-08-16 17:00:00 |
| ALTUSTFI | ALI | 2,2400 | 0,0900 | 4,19% | 2,1650 | 2,2850 | 2,1650 | 10 400 | 46 624 | 2019-08-16 11:59:27 |
| ALUMETAL | AML | 35,8000 | 0,3000 | 0,85% | 35,3000 | 35,8000 | 34,7000 | 557 | 39 464 | 2019-08-16 15:44:02 |
| AMBRA | AMB | 16,2000 | 0,0000 | 0,00% | 16,1000 | 16,2000 | 16,0500 | 1 658 | 53 528 | 2019-08-16 17:00:00 |
| APATOR | APT | 23,0000 | -0,5000 | -2,13% | 23,0000 | 23,0000 | 22,9000 | 2 952 | 135 782 | 2019-08-14 14:34:10 |
| ARCHICOM | ARH | 13,7000 | -0,1000 | -0,72% | 13,7000 | 13,7000 | 13,7000 | 200 | 5 480 | 2019-08-13 09:39:44 |
| ASBIS | ASB | 2,3600 | -0,0050 | -0,21% | 2,3700 | 2,4300 | 2,3350 | 67 750 | 322 184 | 2019-08-16 16:47:33 |
| ASSECOBS | ABS | 27,2000 | -0,2000 | -0,73% | 27,2000 | 27,4000 | 27,2000 | 44 | 2 394 | 2019-08-16 16:17:29 |
| ASSECOSEE | ASE | 17,8000 | 0,0000 | 0,00% | 17,9000 | 18,0000 | 17,8000 | 207 | 7 414 | 2019-08-16 14:12:26 |
| ASTARTA | AST | 23,0000 | 0,1000 | 0,44% | 23,1000 | 23,1000 | 22,6000 | 218 | 10 026 | 2019-08-16 10:30:37 |
| ATAL | 1AT | 35,1000 | 0,6000 | 1,74% | 35,2000 | 35,2000 | 34,2000 | 580 | 39 926 | 2019-08-16 17:02:19 |
| ATMGRUPA | ATG | 4,8100 | 0,0200 | 0,42% | 4,7900 | 4,8300 | 4,7900 | 42 | 404 | 2019-08-16 15:06:10 |
| AUTOPARTN | APR | 4,9800 | 0,0000 | 0,00% | 4,9800 | 4,9800 | 4,8800 | 8 495 | 83 832 | 2019-08-16 16:35:34 |
| BAHOLDING | BAH | 1,6800 | -0,0460 | -2,67% | 1,7180 | 1,7200 | 1,6620 | 25 631 | 85 636 | 2019-08-16 17:00:00 |
| BIOTON | BIO | 4,6050 | -0,1950 | -4,06% | 4,8000 | 4,8850 | 4,6000 | 8 312 | 77 900 | 2019-08-16 17:00:00 |
| BNPPPL | BNP | 66,6000 | -2,8000 | -4,03% | 69,4000 | 69,4000 | 63,0000 | 504 | 66 156 | 2019-08-16 10:30:35 |
| BOS | BOS | 8,0000 | -0,1800 | -2,20% | 8,1800 | 8,3000 | 7,9000 | 33 624 | 538 666 | 2019-08-16 17:00:00 |
| BSCDRUK | BSC | 34,0000 | -0,7000 | -2,02% | 34,5000 | 34,5000 | 33,5000 | 811 | 54 854 | 2019-08-16 16:20:24 |
| CLNPHARMA | CLN | 41,0000 | 0,0000 | 0,00% | 41,5000 | 42,7000 | 40,7500 | 4 496 | 372 014 | 2019-08-16 17:04:21 |
| COGNOR | COG | 1,6500 | -0,0300 | -1,79% | 1,7000 | 1,7200 | 1,6450 | 112 430 | 374 800 | 2019-08-16 17:01:18 |
| COMP | CMP | 61,2000 | 0,2000 | 0,33% | 60,4000 | 61,2000 | 60,0000 | 937 | 113 940 | 2019-08-16 17:00:00 |
| CORMAY | CRM | 0,8830 | -0,0170 | -1,89% | 0,9180 | 0,9200 | 0,8500 | 31 905 | 55 860 | 2019-08-16 16:29:48 |
| CPGROUP | CPG | 5,7000 | 0,0000 | 0,00% | 5,8000 | 5,8000 | 5,7000 | 286 | 3 282 | 2019-08-16 09:27:20 |
| DEBICA | DBC | 82,0000 | 0,0000 | 0,00% | 82,4000 | 82,4000 | 82,0000 | 2 423 | 397 576 | 2019-08-16 17:00:00 |
| DOMDEV | DOM | 77,0000 | -0,4000 | -0,52% | 77,0000 | 77,0000 | 76,2000 | 562 | 85 926 | 2019-08-16 17:00:00 |
| ELBUDOWA | ELB | 8,0000 | -0,0400 | -0,50% | 8,4000 | 8,4200 | 7,8000 | 39 614 | 638 456 | 2019-08-16 17:00:00 |
| ELEMENTAL | EMT | 1,0800 | 0,0100 | 0,93% | 1,0760 | 1,0960 | 1,0680 | 184 381 | 399 960 | 2019-08-16 17:04:14 |
| ENTER | ENT | 37,6000 | -0,4000 | -1,05% | 37,8000 | 37,8000 | 37,0000 | 802 | 59 920 | 2019-08-16 16:07:41 |
| FERRO | FRO | 12,6000 | -0,3000 | -2,33% | 12,9000 | 12,9000 | 12,2500 | 45 242 | 1 118 664 | 2019-08-16 17:00:00 |
| IDEABANK | IDA | 2,0600 | -0,1000 | -4,63% | 2,1000 | 2,1550 | 2,0600 | 33 342 | 139 466 | 2019-08-16 17:00:00 |
| IMCOMPANY | IMC | 16,7500 | 0,4000 | 2,45% | 16,3000 | 16,9500 | 16,3000 | 3 174 | 106 012 | 2019-08-16 15:58:17 |
| INSTALKRK | INK | 17,5500 | 0,2000 | 1,15% | 17,0000 | 17,5500 | 17,0000 | 3 784 | 129 448 | 2019-08-16 16:03:15 |
| KOGENERA | KGN | 34,5000 | 0,5000 | 1,47% | 35,9000 | 35,9000 | 33,1000 | 64 | 4 396 | 2019-08-16 16:30:58 |
| KRUSZWICA | KSW | 42,7000 | 0,7000 | 1,67% | 42,0000 | 42,9000 | 41,8000 | 521 | 43 898 | 2019-08-16 15:35:59 |
| LENTEX | LTX | 7,3800 | 0,0000 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 58 | 856 | 2019-08-16 17:00:00 |
| MANGATA | MGT | 67,0000 | 2,0000 | 3,08% | 68,5000 | 68,5000 | 67,0000 | 56 | 7 508 | 2019-08-16 16:29:36 |
| MCI | MCI | 9,2000 | -0,0200 | -0,22% | 9,2400 | 9,2400 | 9,2000 | 5 550 | 102 360 | 2019-08-16 16:39:28 |
| MEDICALG | MDG | 31,2500 | 0,4000 | 1,30% | 31,3500 | 31,3500 | 29,6000 | 1 747 | 106 736 | 2019-08-16 17:00:00 |
| MENNICA | MNC | 21,6000 | 0,4000 | 1,89% | 21,4000 | 22,6000 | 21,2000 | 228 | 9 774 | 2019-08-16 16:10:17 |
| MLPGROUP | MLG | 44,0000 | 0,2000 | 0,46% | 44,0000 | 44,0000 | 43,8000 | 154 | 13 494 | 2019-08-14 14:52:45 |
| MONNARI | MON | 4,5300 | -0,3300 | -6,79% | 4,8600 | 4,8600 | 4,5300 | 9 625 | 90 622 | 2019-08-16 17:00:00 |
| NETIA | NET | 4,5700 | -0,0300 | -0,65% | 4,5700 | 4,5700 | 4,5100 | 3 929 | 35 628 | 2019-08-14 17:00:00 |
| NEUCA | NEU | 307,0000 | 2,0000 | 0,66% | 305,0000 | 313,0000 | 305,0000 | 813 | 500 610 | 2019-08-16 17:00:00 |
| NEWAG | NWG | 18,0000 | 0,0000 | 0,00% | 18,0000 | 18,3000 | 18,0000 | 324 | 11 674 | 2019-08-16 16:41:36 |
| OAT | OAT | 12,2000 | 0,1000 | 0,83% | 12,2000 | 12,6000 | 12,0000 | 9 545 | 232 884 | 2019-08-16 16:42:35 |
| OPONEO.PL | OPN | 24,5000 | -0,4000 | -1,61% | 24,8000 | 25,3000 | 24,5000 | 541 | 26 810 | 2019-08-16 16:18:36 |
| OVOSTAR | OVO | 81,5000 | -1,0000 | -1,21% | 81,5000 | 81,5000 | 81,5000 | 1 | 164 | 2019-08-16 09:12:21 |
| PBKM | BKM | 59,8000 | -2,2000 | -3,55% | 59,0000 | 60,0000 | 57,2000 | 5 489 | 646 166 | 2019-08-16 17:00:00 |
| PCCROKITA | PCR | 63,0000 | 0,0000 | 0,00% | 63,2000 | 64,0000 | 63,0000 | 789 | 99 688 | 2019-08-16 16:41:20 |
| PEKABEX | PBX | 9,6000 | 0,0500 | 0,52% | 9,5500 | 9,6500 | 9,5500 | 308 | 5 924 | 2019-08-14 14:53:22 |
| PEP | PEP | 27,1000 | -0,1000 | -0,37% | 27,2000 | 27,9000 | 27,0000 | 5 703 | 308 342 | 2019-08-16 17:00:00 |
| PFLEIDER | PFL | 25,5000 | -0,4000 | -1,54% | 25,9000 | 25,9000 | 25,5000 | 1 096 | 56 042 | 2019-08-16 14:10:40 |
| PGSSOFT | PSW | 10,6800 | -0,0200 | -0,19% | 10,7000 | 10,7600 | 10,5000 | 7 033 | 150 304 | 2019-08-16 17:00:00 |
| PHN | PHN | 12,4000 | -0,1000 | -0,80% | 12,6000 | 12,6500 | 12,3500 | 1 182 | 29 670 | 2019-08-16 16:35:12 |
| POLICE | PCE | 14,1000 | 0,2000 | 1,44% | 14,6000 | 14,6000 | 13,3000 | 3 159 | 88 180 | 2019-08-16 12:29:25 |
| POLNORD | PND | 4,8100 | 0,0000 | 0,00% | 4,9000 | 4,9000 | 4,7100 | 7 752 | 73 840 | 2019-08-16 17:00:00 |
| POLWAX | PWX | 3,0600 | 0,0600 | 2,00% | 3,0400 | 3,0600 | 2,9600 | 20 594 | 124 348 | 2019-08-16 16:38:05 |
| PRAIRIE | PDZ | 0,5250 | 0,0050 | 0,96% | 0,5200 | 0,5350 | 0,5100 | 201 875 | 210 564 | 2019-08-16 17:00:00 |
| R22 | R22 | 21,4000 | -0,3000 | -1,38% | 21,7000 | 21,7000 | 20,8000 | 2 425 | 102 756 | 2019-08-16 16:13:45 |
| RAFAKO | RFK | 1,4340 | -0,0020 | -0,14% | 1,4680 | 1,4700 | 1,4120 | 85 849 | 245 064 | 2019-08-16 17:00:00 |
| RAINBOW | RBW | 24,0000 | 0,4000 | 1,69% | 23,6000 | 24,2000 | 23,5000 | 261 | 12 332 | 2019-08-16 17:00:00 |
| SANOK | SNK | 22,0000 | -0,2000 | -0,90% | 22,2000 | 22,4000 | 22,0000 | 891 | 39 412 | 2019-08-16 16:42:17 |
| SELVITA | SLV | 57,8000 | -0,2000 | -0,34% | 58,0000 | 58,0000 | 56,6000 | 530 | 60 162 | 2019-08-16 17:00:00 |
| SKARBIEC | SKH | 17,0000 | 0,0000 | 0,00% | 17,0000 | 17,0000 | 16,7000 | 576 | 19 546 | 2019-08-16 16:39:59 |
| SNIEZKA | SKA | 83,0000 | -1,0000 | -1,19% | 83,5000 | 83,5000 | 80,0000 | 94 | 15 282 | 2019-08-16 09:51:47 |
| STALEXP | STX | 3,3400 | -0,0350 | -1,04% | 3,3650 | 3,3650 | 3,3050 | 29 388 | 196 068 | 2019-08-16 17:00:00 |
| SYNEKTIK | SNT | 14,5000 | -0,6800 | -4,48% | 15,1800 | 15,1800 | 14,5000 | 3 207 | 94 292 | 2019-08-16 17:00:00 |
| TIM | TIM | 7,9600 | 0,3600 | 4,74% | 7,4400 | 8,1200 | 7,4400 | 17 730 | 276 858 | 2019-08-16 16:14:35 |
| TORPOL | TOR | 7,4800 | 0,0200 | 0,27% | 7,6000 | 7,6000 | 7,4600 | 5 429 | 81 620 | 2019-08-16 17:00:00 |
| TOYA | TOA | 4,9200 | 0,0800 | 1,65% | 4,9000 | 4,9400 | 4,8200 | 1 707 | 16 630 | 2019-08-16 17:00:00 |
| TSGAMES | TEN | 113,0000 | -1,8000 | -1,57% | 115,0000 | 116,4000 | 108,2000 | 13 580 | 3 035 394 | 2019-08-16 17:01:32 |
| VIGOSYS | VGO | 332,0000 | -4,0000 | -1,19% | 332,0000 | 332,0000 | 332,0000 | 3 | 1 992 | 2019-08-16 15:30:21 |
| VIVID | VVD | 1,3800 | -0,0400 | -2,82% | 1,4400 | 1,4400 | 1,3800 | 30 224 | 84 990 | 2019-08-16 16:49:24 |
| VOXEL | VOX | 29,5000 | 1,0000 | 3,51% | 29,5000 | 29,5000 | 29,5000 | 16 | 944 | 2019-08-16 10:15:54 |
| WAWEL | WWL | 652,0000 | 2,0000 | 0,31% | 650,0000 | 656,0000 | 646,0000 | 104 | 135 576 | 2019-08-16 16:09:56 |
| WIELTON | WLT | 8,0500 | 0,0700 | 0,88% | 7,9500 | 8,2800 | 7,9500 | 8 007 | 129 320 | 2019-08-16 17:00:00 |
| WORKSERV | WSE | 1,8000 | -0,0200 | -1,10% | 1,7840 | 1,8200 | 1,7500 | 16 904 | 59 676 | 2019-08-16 16:28:38 |
| ZEPAK | ZEP | 8,1000 | -0,0600 | -0,74% | 8,1000 | 8,1600 | 8,0200 | 73 995 | 1 193 956 | 2019-08-16 16:44:20 |
