12 743,2700
-0,07%
-9,3100
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 12 752,5800 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 12 763,9800 |
| Max 1D: | 12 775,4700 |
| Min 1D: | 12 692,0700 |
| Wolumen obrotu: | 5 831 587 szt. |
| Wartość obrotu: | 21 981 794 zł |
| Liczba transakcji: | 6 895 |
| Stopa zwrotu 1R: | 16,54% |
| Max 1R: | 12 752,5800 |
| Min 1R: | 10 976,7900 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 26,0000 | 0,9000 | 3,59% | 25,1000 | 26,0000 | 25,1000 | 4 512 | 230 608 | 2020-01-22 16:44:40 |
| ACAUTOGAZ | ACG | 49,0000 | 1,2000 | 2,51% | 48,0000 | 49,0000 | 47,2000 | 11 192 | 1 093 124 | 2020-01-22 16:41:26 |
| AGORA | AGO | 12,7000 | -0,1000 | -0,78% | 12,8500 | 12,9500 | 12,6500 | 9 293 | 236 910 | 2020-01-22 17:04:34 |
| ALTUSTFI | ALI | 2,3000 | 0,4900 | 27,07% | 1,9600 | 2,3000 | 1,6500 | 268 418 | 1 061 482 | 2020-01-22 17:03:37 |
| ALUMETAL | AML | 44,3000 | -0,3000 | -0,67% | 44,6000 | 44,6000 | 43,5000 | 518 | 45 490 | 2020-01-22 16:27:03 |
| AMBRA | AMB | 18,9500 | 0,1500 | 0,80% | 18,8000 | 18,9500 | 18,5000 | 4 677 | 175 386 | 2020-01-22 16:26:55 |
| APATOR | APT | 20,7000 | -0,7000 | -3,27% | 21,0000 | 21,3000 | 20,7000 | 9 813 | 411 650 | 2020-01-22 17:02:03 |
| ARCHICOM | ARH | 19,0500 | 0,3500 | 1,87% | 18,7000 | 19,6000 | 18,7000 | 2 153 | 82 524 | 2020-01-22 16:49:34 |
| ASBIS | ASB | 4,0000 | 0,1500 | 3,90% | 3,9800 | 4,1200 | 3,9400 | 729 534 | 5 874 422 | 2020-01-22 17:00:59 |
| ASSECOBS | ABS | 30,8000 | 0,0000 | 0,00% | 30,8000 | 30,8000 | 30,4000 | 1 668 | 102 692 | 2020-01-22 15:36:25 |
| ASSECOSEE | ASE | 24,6000 | -0,2000 | -0,81% | 24,8000 | 24,8000 | 24,4000 | 1 333 | 65 506 | 2020-01-22 16:45:04 |
| ASTARTA | AST | 17,0000 | -1,2000 | -6,59% | 18,2500 | 18,7000 | 16,8500 | 54 426 | 1 871 286 | 2020-01-22 17:04:39 |
| ATAL | 1AT | 42,0000 | 0,0000 | 0,00% | 41,4000 | 42,4000 | 41,0000 | 6 485 | 542 920 | 2020-01-22 17:00:00 |
| ATMGRUPA | ATG | 4,8600 | 0,0000 | 0,00% | 4,8600 | 4,8600 | 4,7000 | 11 112 | 107 620 | 2020-01-22 17:01:37 |
| AUTOPARTN | APR | 5,0200 | 0,0400 | 0,80% | 4,9800 | 5,0400 | 4,9600 | 133 290 | 1 331 830 | 2020-01-22 17:00:00 |
| BAHOLDING | BAH | 1,0900 | -0,0900 | -7,63% | 1,2000 | 1,2280 | 1,0660 | 1 196 495 | 2 711 462 | 2020-01-22 17:04:22 |
| BIOTON | BIO | 3,8500 | -0,0500 | -1,28% | 3,9000 | 3,9500 | 3,8500 | 20 524 | 159 258 | 2020-01-22 17:00:39 |
| BOS | BOS | 6,8000 | -0,1400 | -2,02% | 6,9400 | 7,0000 | 6,7200 | 13 434 | 184 808 | 2020-01-22 17:00:00 |
| BSCDRUK | BSC | 45,5000 | 3,2000 | 7,57% | 42,2000 | 45,7000 | 42,0000 | 3 474 | 303 818 | 2020-01-22 16:38:07 |
| COGNOR | COG | 1,2800 | -0,0150 | -1,16% | 1,2950 | 1,2950 | 1,2800 | 23 930 | 61 432 | 2020-01-22 16:27:08 |
| COMP | CMP | 66,4000 | -0,2000 | -0,30% | 66,4000 | 66,4000 | 66,4000 | 16 | 2 124 | 2020-01-22 11:49:22 |
| CORMAY | CRM | 0,9760 | -0,0140 | -1,41% | 0,9760 | 0,9900 | 0,9650 | 74 689 | 145 312 | 2020-01-22 17:00:00 |
| CPGROUP | CPG | 7,1900 | 0,0000 | 0,00% | 7,1900 | 7,1900 | 7,1800 | 61 | 876 | 2020-01-22 15:39:41 |
| DATAWALK | DAT | 55,6000 | 0,2000 | 0,36% | 55,4000 | 56,0000 | 54,6000 | 2 187 | 240 578 | 2020-01-22 17:00:00 |
| DEBICA | DBC | 83,0000 | 0,0000 | 0,00% | 83,0000 | 83,0000 | 83,0000 | 490 | 81 340 | 2020-01-22 16:40:00 |
| DOMDEV | DOM | 97,4000 | -0,4000 | -0,41% | 97,6000 | 99,0000 | 97,2000 | 2 052 | 399 612 | 2020-01-22 17:00:00 |
| EKOEXPORT | EEX | 5,4300 | -0,2200 | -3,89% | 5,7000 | 5,7000 | 5,3600 | 52 294 | 573 624 | 2020-01-22 17:00:24 |
| ELBUDOWA | ELB | 8,2400 | 0,2000 | 2,49% | 8,2000 | 8,3800 | 8,0000 | 17 848 | 291 030 | 2020-01-22 17:00:00 |
| ELEMENTAL | EMT | 1,8000 | -0,1180 | -6,15% | 1,8980 | 1,9200 | 1,7700 | 448 053 | 1 614 652 | 2020-01-22 17:00:00 |
| ENTER | ENT | 52,6000 | 2,9000 | 5,84% | 49,7000 | 52,6000 | 49,7000 | 4 646 | 481 634 | 2020-01-22 17:00:00 |
| FERRO | FRO | 17,8000 | 0,4000 | 2,30% | 17,4500 | 17,8000 | 17,3000 | 62 934 | 2 203 836 | 2020-01-22 17:00:00 |
| IDEABANK | IDA | 2,3300 | -0,0300 | -1,27% | 2,3600 | 2,3800 | 2,3150 | 36 691 | 171 550 | 2020-01-22 17:00:00 |
| IMCOMPANY | IMC | 13,7000 | 0,5000 | 3,79% | 14,0000 | 14,0000 | 13,6000 | 829 | 22 638 | 2020-01-22 17:00:00 |
| INSTALKRK | INK | 18,6500 | 0,1000 | 0,54% | 18,5500 | 18,6500 | 18,4000 | 1 282 | 47 322 | 2020-01-22 14:52:45 |
| KOGENERA | KGN | 36,7000 | 0,1000 | 0,27% | 36,7000 | 36,7000 | 35,6000 | 135 | 9 690 | 2020-01-22 10:59:31 |
| KRUSZWICA | KSW | 53,0000 | 0,2000 | 0,38% | 53,0000 | 53,2000 | 52,6000 | 1 055 | 111 648 | 2020-01-22 15:57:24 |
| LENTEX | LTX | 7,4400 | -0,0800 | -1,06% | 7,3400 | 7,4400 | 7,3000 | 41 157 | 603 112 | 2020-01-22 15:47:00 |
| MANGATA | MGT | 73,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 2 | 292 | 2020-01-22 09:43:11 |
| MCI | MCI | 10,7000 | -0,1000 | -0,93% | 10,7500 | 10,8000 | 10,7000 | 23 426 | 502 340 | 2020-01-22 16:49:07 |
| MEDICALG | MDG | 22,6000 | -0,4000 | -1,74% | 23,4000 | 24,0000 | 22,6000 | 23 564 | 1 105 046 | 2020-01-22 16:48:43 |
| MENNICA | MNC | 21,6000 | -0,4000 | -1,82% | 21,6000 | 21,6000 | 21,6000 | 46 | 1 988 | 2020-01-22 09:00:00 |
| MLPGROUP | MLG | 54,5000 | -1,5000 | -2,68% | 55,5000 | 55,5000 | 51,0000 | 82 | 8 546 | 2020-01-22 16:46:02 |
| MONNARI | MON | 2,7900 | 0,0200 | 0,72% | 2,8200 | 2,8200 | 2,7900 | 40 314 | 225 630 | 2020-01-22 17:00:45 |
| NETIA | NET | 4,4500 | -0,0100 | -0,22% | 4,4000 | 4,4500 | 4,4000 | 81 | 720 | 2020-01-22 09:22:34 |
| NEUCA | NEU | 393,0000 | 3,0000 | 0,77% | 391,0000 | 393,0000 | 388,0000 | 1 441 | 1 125 148 | 2020-01-22 17:04:51 |
| NEWAG | NWG | 23,3000 | -0,2000 | -0,85% | 23,5000 | 23,5000 | 23,1000 | 681 | 31 508 | 2020-01-22 15:47:12 |
| OAT | OAT | 12,6000 | 0,5500 | 4,56% | 12,1500 | 12,8000 | 12,1000 | 54 031 | 1 364 454 | 2020-01-22 17:00:00 |
| OPONEO.PL | OPN | 24,2000 | 0,2000 | 0,83% | 24,0000 | 24,8000 | 23,8000 | 2 416 | 116 512 | 2020-01-22 16:12:00 |
| OVOSTAR | OVO | 77,0000 | 0,0000 | 0,00% | 77,0000 | 77,0000 | 74,5000 | 16 | 2 394 | 2020-01-22 11:34:05 |
| PBKM | BKM | 63,0000 | -0,4000 | -0,63% | 63,6000 | 63,6000 | 63,0000 | 155 | 19 556 | 2020-01-22 16:33:55 |
| PCCROKITA | PCR | 51,8000 | -0,8000 | -1,52% | 53,0000 | 53,0000 | 51,2000 | 2 216 | 229 120 | 2020-01-22 16:28:02 |
| PEKABEX | PBX | 11,2000 | -0,1000 | -0,88% | 11,2000 | 11,2000 | 10,8000 | 1 533 | 33 982 | 2020-01-22 17:00:00 |
| PEP | PEP | 27,0000 | -0,5000 | -1,82% | 27,3000 | 27,4000 | 27,0000 | 2 010 | 109 556 | 2020-01-22 14:08:19 |
| PGSSOFT | PSW | 12,0000 | 0,5000 | 4,35% | 11,6000 | 12,1000 | 11,6000 | 22 564 | 535 782 | 2020-01-22 17:03:20 |
| PHN | PHN | 12,6000 | 0,0000 | 0,00% | 12,6000 | 12,6000 | 12,5000 | 397 | 9 974 | 2020-01-22 15:27:25 |
| POLICE | PCE | 10,7000 | 0,0000 | 0,00% | 10,7000 | 10,7000 | 10,4000 | 600 | 12 730 | 2020-01-22 12:30:03 |
| POLIMEXMS | PXM | 2,4800 | -0,0500 | -1,98% | 2,5100 | 2,5100 | 2,4500 | 76 839 | 380 572 | 2020-01-22 17:00:00 |
| POLNORD | PND | 3,3300 | 0,2300 | 7,42% | 3,0800 | 3,4400 | 3,0500 | 395 192 | 2 606 056 | 2020-01-22 17:02:39 |
| PRAIRIE | PDZ | 0,5800 | -0,0200 | -3,33% | 0,6000 | 0,6000 | 0,5500 | 604 649 | 698 814 | 2020-01-22 17:03:23 |
| R22 | R22 | 24,6000 | -0,4000 | -1,60% | 25,3000 | 25,3000 | 24,4000 | 19 644 | 974 554 | 2020-01-22 17:03:01 |
| RAFAKO | RFK | 0,7880 | -0,0050 | -0,63% | 0,8080 | 0,8090 | 0,7870 | 365 881 | 582 040 | 2020-01-22 17:04:55 |
| RAINBOW | RBW | 36,5000 | -0,6000 | -1,62% | 37,0000 | 37,0000 | 36,2000 | 2 788 | 204 344 | 2020-01-22 17:00:00 |
| RYVU | RVU | 50,2000 | -0,4000 | -0,79% | 50,2000 | 50,6000 | 50,0000 | 5 312 | 532 458 | 2020-01-22 17:00:00 |
| SANOK | SNK | 19,0000 | 0,0000 | 0,00% | 19,0000 | 19,0000 | 18,8000 | 5 343 | 201 952 | 2020-01-22 15:54:56 |
| SELVITA | SLV | 27,0000 | 0,0000 | 0,00% | 28,0000 | 28,0000 | 26,8900 | 3 303 | 181 576 | 2020-01-22 17:00:00 |
| SERINUS | SEN | 0,5150 | -0,0050 | -0,96% | 0,5150 | 0,5250 | 0,4980 | 255 264 | 262 014 | 2020-01-22 17:00:00 |
| SNIEZKA | SKA | 87,0000 | 0,5000 | 0,58% | 87,0000 | 87,0000 | 86,5000 | 116 | 20 146 | 2020-01-22 16:26:02 |
| STALEXP | STX | 3,0200 | -0,0700 | -2,27% | 3,1000 | 3,1000 | 2,9400 | 120 339 | 725 420 | 2020-01-22 17:00:00 |
| SYNEKTIK | SNT | 13,9800 | -0,2800 | -1,96% | 14,3600 | 14,3600 | 13,8600 | 40 677 | 1 131 666 | 2020-01-22 17:00:00 |
| TIM | TIM | 11,8500 | 0,3500 | 3,04% | 11,7000 | 11,9000 | 11,5000 | 48 272 | 1 133 682 | 2020-01-22 17:01:19 |
| TORPOL | TOR | 7,0800 | 0,1000 | 1,43% | 7,0600 | 7,0800 | 6,9400 | 5 413 | 75 592 | 2020-01-22 17:00:00 |
| TOYA | TOA | 5,5500 | -0,1500 | -2,63% | 5,8000 | 5,8000 | 5,5500 | 31 530 | 356 796 | 2020-01-22 17:00:00 |
| TRAKCJA | TRK | 1,7580 | -0,0220 | -1,24% | 1,8040 | 1,8500 | 1,7560 | 223 253 | 806 996 | 2020-01-22 17:00:00 |
| UNIMOT | UNT | 31,3000 | -0,7000 | -2,19% | 32,3000 | 32,5000 | 30,8000 | 22 052 | 1 402 532 | 2020-01-22 17:02:51 |
| VIGOSYS | VGO | 430,0000 | 0,0000 | 0,00% | 430,0000 | 430,0000 | 414,0000 | 1 434 | 1 214 064 | 2020-01-22 17:00:00 |
| VIVID | VVD | 1,6040 | -0,1040 | -6,09% | 1,7000 | 1,7000 | 1,5800 | 108 704 | 355 738 | 2020-01-22 17:00:00 |
| VOXEL | VOX | 32,0000 | -0,1000 | -0,31% | 32,1000 | 32,1000 | 32,0000 | 99 | 6 338 | 2020-01-22 17:00:00 |
| WAWEL | WWL | 658,0000 | -2,0000 | -0,30% | 652,0000 | 658,0000 | 652,0000 | 27 | 35 436 | 2020-01-22 14:24:23 |
| WIELTON | WLT | 7,1600 | -0,2600 | -3,50% | 7,4400 | 7,4400 | 7,1500 | 61 852 | 900 578 | 2020-01-22 17:02:34 |
| ZEPAK | ZEP | 7,9600 | -0,0200 | -0,25% | 7,8800 | 7,9800 | 7,8600 | 5 329 | 84 150 | 2020-01-22 17:00:00 |
