14 062,09
-0,05%
-6,48
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 14 068,57 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 14 053,32 |
| Max 1D: | 14 062,09 |
| Min 1D: | 13 958,48 |
| Wolumen obrotu: | 20 083 331 szt. |
| Wartość obrotu: | 60 299 064 zł |
| Liczba transakcji: | 12 070 |
| Stopa zwrotu 1R: | -13,37% |
| Max 1R: | 16 380,36 |
| Min 1R: | 13 743,63 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 11B | 286,00 | 23,00 | 8,75% | 277,00 | 288,00 | 275,00 | 68 276 | 38 564 832 | 2018-04-25 17:02:31 |
| ABCDATA | ABC | 1,89 | -0,04 | -2,07% | 1,93 | 1,94 | 1,89 | 18 938 | 72 050 | 2018-04-25 17:03:22 |
| ABPL | ABE | 25,90 | -0,10 | -0,38% | 25,90 | 25,90 | 25,30 | 1 289 | 66 348 | 2018-04-25 17:00:52 |
| ACAUTOGAZ | ACG | 41,00 | 0,20 | 0,49% | 40,80 | 41,00 | 40,80 | 93 | 7 604 | 2018-04-25 11:14:08 |
| AGORA | AGO | 14,00 | -0,05 | -0,36% | 14,10 | 14,10 | 14,00 | 207 | 5 816 | 2018-04-25 13:41:22 |
| AILLERON | ALL | 17,70 | -0,05 | -0,28% | 17,50 | 17,70 | 16,55 | 9 462 | 326 766 | 2018-04-25 17:00:00 |
| ALCHEMIA | ALC | 4,15 | 0,05 | 1,22% | 4,04 | 4,15 | 4,03 | 1 232 | 10 056 | 2018-04-25 16:12:02 |
| ALTUSTFI | ALI | 13,00 | 0,00 | 0,00% | 13,00 | 13,30 | 13,00 | 9 810 | 257 400 | 2018-04-25 16:02:20 |
| ALUMETAL | AML | 55,50 | -0,60 | -1,07% | 55,60 | 56,80 | 55,50 | 2 841 | 320 752 | 2018-04-25 17:01:20 |
| APATOR | APT | 25,00 | 1,90 | 8,23% | 22,70 | 25,00 | 22,60 | 6 009 | 288 718 | 2018-04-25 17:00:23 |
| ARCTIC | ATC | 3,70 | 0,01 | 0,27% | 3,67 | 3,70 | 3,67 | 3 698 | 27 244 | 2018-04-25 15:45:32 |
| ASBIS | ASB | 3,15 | -0,19 | -5,69% | 3,33 | 3,33 | 3,14 | 329 770 | 2 118 554 | 2018-04-25 17:00:00 |
| ASSECOBS | ABS | 27,10 | -0,10 | -0,37% | 27,20 | 27,30 | 26,10 | 492 | 25 966 | 2018-04-25 16:49:21 |
| ASSECOSEE | ASE | 11,70 | -0,10 | -0,85% | 11,65 | 11,75 | 11,60 | 31 804 | 737 946 | 2018-04-25 17:00:00 |
| ASTARTA | AST | 46,40 | 0,10 | 0,22% | 46,00 | 46,50 | 46,00 | 5 606 | 520 008 | 2018-04-25 16:15:06 |
| ATAL | 1AT | 43,90 | 0,00 | 0,00% | 43,90 | 43,90 | 42,00 | 16 914 | 1 458 554 | 2018-04-25 17:00:00 |
| AUTOPARTN | APR | 4,30 | -0,24 | -5,29% | 4,53 | 4,53 | 4,27 | 92 530 | 809 362 | 2018-04-25 17:04:40 |
| BAHOLDING | BAH | 8,76 | -0,18 | -2,01% | 8,94 | 9,00 | 8,76 | 12 913 | 228 350 | 2018-04-25 17:00:00 |
| BIOTON | BIO | 5,30 | 0,25 | 4,95% | 5,08 | 5,40 | 5,08 | 42 537 | 447 488 | 2018-04-25 17:00:00 |
| BOS | BOS | 9,48 | 0,48 | 5,33% | 9,00 | 9,49 | 8,87 | 48 341 | 894 188 | 2018-04-25 17:04:02 |
| BRASTER | BRA | 3,61 | -0,46 | -11,30% | 4,08 | 4,15 | 3,55 | 124 678 | 945 622 | 2018-04-25 17:03:04 |
| BSCDRUK | BSC | 40,00 | 0,40 | 1,01% | 40,00 | 40,00 | 40,00 | 2 | 160 | 2018-04-25 17:00:00 |
| BYTOM | BTM | 2,86 | 0,00 | 0,00% | 2,82 | 2,86 | 2,81 | 211 437 | 1 203 784 | 2018-04-25 17:00:00 |
| CLNPHARMA | CLN | 30,00 | 0,00 | 0,00% | 30,00 | 30,55 | 29,00 | 34 495 | 2 069 060 | 2018-04-25 17:00:00 |
| COMP | CMP | 71,00 | 1,00 | 1,43% | 70,00 | 73,00 | 69,50 | 5 285 | 744 124 | 2018-04-25 17:00:00 |
| CORMAY | CRM | 0,87 | -0,05 | -5,43% | 0,90 | 0,91 | 0,87 | 189 565 | 337 628 | 2018-04-25 17:04:18 |
| DEBICA | DBC | 135,00 | 3,00 | 2,27% | 133,00 | 135,00 | 130,50 | 6 861 | 1 820 868 | 2018-04-25 17:00:00 |
| DOMDEV | DOM | 88,00 | -2,20 | -2,44% | 88,00 | 90,00 | 86,40 | 16 450 | 2 923 130 | 2018-04-25 17:00:00 |
| ECHO | ECH | 5,21 | 0,01 | 0,19% | 5,20 | 5,31 | 5,13 | 540 368 | 5 641 846 | 2018-04-25 17:00:02 |
| EKOEXPORT | EEX | 4,88 | -0,02 | -0,41% | 4,92 | 5,10 | 4,43 | 185 399 | 1 723 484 | 2018-04-25 16:48:03 |
| ELBUDOWA | ELB | 97,60 | 2,80 | 2,95% | 94,80 | 97,60 | 94,80 | 2 265 | 440 828 | 2018-04-25 14:49:35 |
| ELEMENTAL | EMT | 1,69 | -0,01 | -0,59% | 1,71 | 1,71 | 1,68 | 67 650 | 228 960 | 2018-04-25 16:34:58 |
| ENTER | ENT | 24,40 | -1,10 | -4,31% | 25,50 | 25,50 | 24,00 | 2 430 | 120 808 | 2018-04-25 17:00:00 |
| FERRO | FRO | 14,00 | -0,10 | -0,71% | 13,80 | 14,00 | 13,80 | 1 640 | 45 838 | 2018-04-25 17:00:00 |
| GETIN | GTN | 0,89 | -0,03 | -3,26% | 0,92 | 0,92 | 0,85 | 1 172 661 | 2 056 704 | 2018-04-25 17:00:00 |
| GPRE | GPR | 5,30 | -0,01 | -0,19% | 5,31 | 5,31 | 5,30 | 201 | 2 130 | 2018-04-25 09:50:38 |
| IDEABANK | IDA | 9,22 | -0,68 | -6,87% | 9,70 | 9,70 | 8,74 | 97 699 | 1 787 124 | 2018-04-25 17:01:54 |
| IMPEXMET | IPX | 4,30 | -0,03 | -0,69% | 4,28 | 4,33 | 4,28 | 202 793 | 1 746 604 | 2018-04-25 17:00:00 |
| KOGENERA | KGN | 72,80 | -2,20 | -2,93% | 75,00 | 75,00 | 70,20 | 1 023 | 147 266 | 2018-04-25 17:00:00 |
| KOPEX | KPX | 3,81 | -0,04 | -1,04% | 3,65 | 3,85 | 3,65 | 16 668 | 127 252 | 2018-04-25 16:33:32 |
| KREZUS | KZS | 3,27 | 0,12 | 3,81% | 3,21 | 3,29 | 2,76 | 2 529 873 | 15 688 096 | 2018-04-25 17:04:53 |
| LENTEX | LTX | 7,60 | 0,16 | 2,15% | 7,40 | 7,72 | 7,40 | 7 502 | 114 544 | 2018-04-25 16:21:29 |
| LUBAWA | LBW | 0,71 | -0,02 | -2,74% | 0,73 | 0,73 | 0,69 | 122 465 | 172 340 | 2018-04-25 17:00:00 |
| MABION | MAB | 99,00 | -1,00 | -1,00% | 98,20 | 99,50 | 96,80 | 6 917 | 1 367 824 | 2018-04-25 17:02:33 |
| MANGATA | MGT | 94,00 | 0,60 | 0,64% | 94,00 | 94,00 | 94,00 | 1 | 188 | 2018-04-25 09:00:00 |
| MCI | MCI | 7,70 | -0,10 | -1,28% | 7,86 | 7,86 | 7,64 | 1 841 | 28 308 | 2018-04-25 17:00:00 |
| MENNICA | MNC | 22,80 | 0,80 | 3,64% | 22,40 | 22,80 | 22,40 | 1 939 | 88 012 | 2018-04-25 16:42:32 |
| MIRBUD | MRB | 1,29 | -0,02 | -1,53% | 1,30 | 1,31 | 1,22 | 653 639 | 1 680 374 | 2018-04-25 16:47:01 |
| MLPGROUP | MLG | 43,80 | 0,80 | 1,86% | 43,00 | 43,80 | 43,00 | 47 | 4 044 | 2018-04-24 09:00:34 |
| MONNARI | MON | 8,29 | -0,01 | -0,12% | 8,30 | 8,34 | 8,28 | 11 165 | 185 228 | 2018-04-25 17:00:46 |
| MOSTALZAB | MSZ | 0,25 | -0,11 | -30,56% | 0,32 | 0,35 | 0,22 | 11 961 966 | 6 362 358 | 2018-04-25 17:04:23 |
| NEUCA | NEU | 310,00 | 0,00 | 0,00% | 309,00 | 310,00 | 306,00 | 534 | 330 322 | 2018-04-25 17:00:00 |
| NEWAG | NWG | 18,10 | 0,10 | 0,56% | 18,00 | 18,15 | 17,65 | 2 152 | 77 274 | 2018-04-25 17:00:00 |
| OPONEO.PL | OPN | 39,00 | -1,00 | -2,50% | 39,60 | 39,60 | 38,50 | 26 359 | 2 053 586 | 2018-04-25 17:00:00 |
| PBKM | BKM | 75,00 | -0,60 | -0,79% | 75,60 | 75,60 | 74,40 | 964 | 144 218 | 2018-04-25 17:00:00 |
| PCCROKITA | PCR | 105,50 | 0,00 | 0,00% | 105,00 | 105,50 | 102,00 | 4 375 | 911 680 | 2018-04-25 17:02:36 |
| PCM | PCM | 22,80 | 0,00 | 0,00% | 22,80 | 22,80 | 22,60 | 516 | 23 434 | 2018-04-25 17:00:00 |
| PEP | PEP | 16,60 | -0,30 | -1,78% | 16,85 | 16,85 | 16,50 | 184 | 6 100 | 2018-04-25 17:00:00 |
| PGSSOFT | PSW | 11,05 | -0,15 | -1,34% | 11,70 | 11,70 | 11,05 | 2 583 | 57 754 | 2018-04-25 14:15:19 |
| PHN | PHN | 14,20 | -0,05 | -0,35% | 14,25 | 14,25 | 13,80 | 20 | 554 | 2018-04-25 12:48:24 |
| PLAYWAY | PLW | 98,40 | 0,00 | 0,00% | 98,00 | 99,60 | 95,20 | 4 709 | 922 932 | 2018-04-25 17:00:00 |
| POLICE | PCE | 19,40 | -0,10 | -0,51% | 19,30 | 19,50 | 19,30 | 1 241 | 47 962 | 2018-04-25 17:00:00 |
| POLNORD | PND | 8,05 | -0,15 | -1,83% | 8,30 | 8,30 | 7,80 | 27 222 | 433 566 | 2018-04-25 17:03:31 |
| PRAIRIE | PDZ | 1,61 | 0,02 | 1,26% | 1,69 | 1,75 | 1,59 | 559 751 | 1 884 650 | 2018-04-25 17:00:00 |
| QUERCUS | QRS | 3,48 | 0,01 | 0,29% | 3,52 | 3,54 | 3,46 | 50 980 | 356 076 | 2018-04-25 16:49:55 |
| RAFAKO | RFK | 4,23 | 0,03 | 0,71% | 4,19 | 4,23 | 4,14 | 17 763 | 148 608 | 2018-04-25 17:04:21 |
| RAINBOW | RBW | 42,50 | -0,50 | -1,16% | 42,70 | 42,70 | 42,00 | 4 334 | 367 378 | 2018-04-25 17:02:29 |
| SELVITA | SLV | 59,40 | -0,50 | -0,83% | 59,00 | 59,40 | 58,60 | 7 328 | 867 874 | 2018-04-25 17:00:00 |
| SKARBIEC | SKH | 26,90 | -0,10 | -0,37% | 26,90 | 27,00 | 26,50 | 591 | 31 840 | 2018-04-25 17:01:23 |
| SNIEZKA | SKA | 70,00 | -1,00 | -1,41% | 70,00 | 70,00 | 69,50 | 65 112 | 9 115 526 | 2018-04-25 15:27:32 |
| STALEXP | STX | 3,91 | 0,01 | 0,26% | 3,90 | 3,91 | 3,88 | 51 081 | 398 084 | 2018-04-25 17:00:00 |
| STELMET | STL | 15,00 | 0,10 | 0,67% | 14,95 | 15,00 | 14,95 | 4 027 | 120 794 | 2018-04-25 17:02:12 |
| TORPOL | TOR | 7,56 | 0,12 | 1,61% | 7,58 | 7,58 | 7,42 | 15 898 | 239 170 | 2018-04-25 16:09:11 |
| TOYA | TOA | 13,80 | 0,35 | 2,60% | 13,30 | 13,80 | 13,30 | 6 290 | 171 542 | 2018-04-25 17:00:00 |
| TRAKCJA | TRK | 6,39 | -0,03 | -0,47% | 6,40 | 6,59 | 6,31 | 37 201 | 479 840 | 2018-04-25 17:00:00 |
| VIGOSYS | VGO | 308,00 | 0,00 | 0,00% | 308,00 | 308,00 | 307,00 | 731 | 450 276 | 2018-04-24 11:39:26 |
| VISTULA | VST | 4,70 | -0,09 | -1,88% | 4,79 | 4,79 | 4,63 | 115 706 | 1 090 168 | 2018-04-25 17:00:29 |
| WIELTON | WLT | 12,60 | -0,36 | -2,78% | 12,96 | 12,96 | 12,32 | 52 078 | 1 315 784 | 2018-04-25 17:04:24 |
| WIRTUALNA | WPL | 56,00 | 0,20 | 0,36% | 56,00 | 56,00 | 55,40 | 11 312 | 1 261 746 | 2018-04-25 17:00:00 |
| XTB | XTB | 6,60 | 0,76 | 13,01% | 6,40 | 6,66 | 6,30 | 131 719 | 1 722 268 | 2018-04-25 17:00:00 |
| ZEPAK | ZEP | 11,18 | -0,06 | -0,53% | 11,22 | 11,22 | 11,00 | 1 661 | 36 956 | 2018-04-25 17:00:00 |
