14 781,7500
-1,12%
-166,8600
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 14 948,6100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 14 943,3400 |
| Max 1D: | 14 943,3400 |
| Min 1D: | 14 524,2000 |
| Wolumen obrotu: | 14 149 161 szt. |
| Wartość obrotu: | 69 273 064 zł |
| Liczba transakcji: | 18 481 |
| Stopa zwrotu 1R: | 27,08% |
| Max 1R: | 15 156,8300 |
| Min 1R: | 9 298,6000 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 33,6000 | 0,6000 | 1,82% | 33,1000 | 33,6000 | 32,8000 | 3 666 | 243 334 | 2020-08-07 16:44:37 |
| ACAUTOGAZ | ACG | 39,8000 | 0,5000 | 1,27% | 39,3000 | 39,9000 | 38,4000 | 1 392 | 109 476 | 2020-08-07 15:37:24 |
| AGORA | AGO | 7,2200 | -0,2200 | -2,96% | 7,4000 | 7,4000 | 7,1400 | 4 354 | 62 820 | 2020-08-07 17:00:00 |
| ALUMETAL | AML | 38,7000 | 1,6000 | 4,31% | 37,0000 | 38,7000 | 36,0000 | 2 320 | 169 882 | 2020-08-07 16:45:46 |
| AMBRA | AMB | 18,4500 | 0,3500 | 1,93% | 18,1500 | 18,5500 | 18,1500 | 13 680 | 502 012 | 2020-08-07 16:43:50 |
| APATOR | APT | 23,4000 | -0,1000 | -0,43% | 23,5000 | 23,5000 | 21,5000 | 13 556 | 619 242 | 2020-08-07 16:49:59 |
| ARCHICOM | ARH | 19,5000 | -0,3500 | -1,76% | 19,9000 | 19,9000 | 19,2000 | 10 752 | 417 724 | 2020-08-07 17:00:00 |
| ARCTIC | ATC | 3,7800 | -0,0200 | -0,53% | 3,7600 | 3,8600 | 3,7400 | 31 511 | 238 592 | 2020-08-07 16:49:09 |
| ASBIS | ASB | 4,9400 | -0,0100 | -0,20% | 4,9000 | 4,9400 | 4,7700 | 110 777 | 1 071 076 | 2020-08-07 17:03:36 |
| ASSECOBS | ABS | 33,0000 | 0,0000 | 0,00% | 32,8000 | 33,2000 | 31,8000 | 702 | 45 488 | 2020-08-07 15:22:44 |
| ASTARTA | AST | 16,7000 | -0,3000 | -1,76% | 17,3000 | 17,3000 | 16,4000 | 7 583 | 254 410 | 2020-08-07 16:45:29 |
| ATAL | 1AT | 34,9000 | -0,6000 | -1,69% | 35,0000 | 35,0000 | 34,7000 | 14 094 | 983 688 | 2020-08-07 17:00:00 |
| ATMGRUPA | ATG | 4,3800 | -0,0200 | -0,45% | 4,4800 | 4,5000 | 4,3800 | 4 820 | 42 954 | 2020-08-07 17:00:00 |
| AUTOPARTN | APR | 6,7200 | -0,2600 | -3,72% | 6,9400 | 6,9400 | 6,7200 | 138 696 | 1 903 834 | 2020-08-07 17:00:58 |
| BIOTON | BIO | 5,0600 | -0,2400 | -4,53% | 5,2000 | 5,2100 | 4,8800 | 429 622 | 4 299 060 | 2020-08-07 17:00:00 |
| BOOMBIT | BBT | 20,2000 | -0,3000 | -1,46% | 20,5000 | 20,5000 | 20,0000 | 11 532 | 465 918 | 2020-08-07 17:04:21 |
| BORYSZEW | BRS | 3,4750 | -0,0100 | -0,29% | 3,4600 | 3,5000 | 3,4000 | 56 797 | 391 724 | 2020-08-07 17:00:00 |
| BOS | BOS | 6,0000 | 0,0000 | 0,00% | 6,0000 | 6,0000 | 5,9000 | 8 582 | 102 096 | 2020-08-07 14:26:42 |
| CIGAMES | CIG | 1,4680 | -0,0100 | -0,68% | 1,4780 | 1,4780 | 1,3880 | 1 854 509 | 5 293 344 | 2020-08-07 17:04:07 |
| COMP | CMP | 65,0000 | -1,8000 | -2,69% | 67,6000 | 67,6000 | 64,2000 | 3 357 | 437 374 | 2020-08-07 17:00:22 |
| CORMAY | CRM | 2,4700 | -0,2000 | -7,49% | 2,6600 | 2,6600 | 2,1900 | 4 436 968 | 21 478 284 | 2020-08-07 17:03:46 |
| CPGROUP | CPG | 6,7600 | 0,0800 | 1,20% | 6,8400 | 6,8400 | 6,6800 | 1 340 | 18 068 | 2020-08-07 14:06:27 |
| DATAWALK | DAT | 215,0000 | -14,0000 | -6,11% | 231,0000 | 231,0000 | 211,0000 | 12 199 | 5 300 932 | 2020-08-07 17:04:26 |
| DEBICA | DBC | 79,2000 | 0,2000 | 0,25% | 79,0000 | 79,2000 | 78,2000 | 5 278 | 826 526 | 2020-08-07 15:39:02 |
| EKOEXPORT | EEX | 5,5700 | -0,1100 | -1,94% | 5,6600 | 5,6600 | 5,1700 | 103 985 | 1 115 866 | 2020-08-07 17:00:00 |
| ELEMENTAL | EMT | 2,0850 | -0,1150 | -5,23% | 2,0000 | 2,1200 | 1,8000 | 890 305 | 3 421 392 | 2020-08-07 17:00:00 |
| ENTER | ENT | 23,5000 | 0,5000 | 2,17% | 23,0000 | 23,5000 | 22,0000 | 4 486 | 204 070 | 2020-08-07 16:48:08 |
| FERRO | FRO | 19,3500 | 0,3500 | 1,84% | 19,2000 | 19,3500 | 18,9000 | 4 644 | 178 742 | 2020-08-07 17:00:00 |
| FORTE | FTE | 26,3000 | 0,2500 | 0,96% | 26,3500 | 26,4000 | 26,0000 | 3 490 | 182 158 | 2020-08-07 17:00:00 |
| GETINOBLE | GNB | 0,2250 | -0,0050 | -2,17% | 0,2300 | 0,2300 | 0,2210 | 992 612 | 446 706 | 2020-08-07 17:00:00 |
| IDEABANK | IDA | 2,2300 | -0,0300 | -1,33% | 2,2150 | 2,2750 | 2,1300 | 84 440 | 369 192 | 2020-08-07 17:03:08 |
| IMCOMPANY | IMC | 11,5000 | 0,0000 | 0,00% | 11,6000 | 11,6000 | 11,5000 | 1 655 | 38 220 | 2020-08-07 17:00:00 |
| INSTALKRK | INK | 20,5000 | 0,7000 | 3,54% | 19,9500 | 20,5000 | 19,9500 | 3 436 | 138 570 | 2020-08-07 15:36:12 |
| INTERAOLT | IRL | 14,7000 | 0,0500 | 0,34% | 14,6500 | 14,8000 | 13,9500 | 26 659 | 766 654 | 2020-08-07 16:45:49 |
| KOGENERA | KGN | 36,0000 | -1,2000 | -3,23% | 37,3000 | 37,3000 | 36,0000 | 1 869 | 136 928 | 2020-08-07 15:59:05 |
| KRUSZWICA | KSW | 59,0000 | 0,0000 | 0,00% | 59,0000 | 59,0000 | 58,2000 | 1 477 | 173 088 | 2020-08-07 17:00:00 |
| LENTEX | LTX | 9,7400 | -0,0400 | -0,41% | 9,5000 | 9,7800 | 9,3200 | 9 250 | 175 342 | 2020-08-07 17:00:00 |
| MANGATA | MGT | 52,0000 | 0,0000 | 0,00% | 51,0000 | 53,0000 | 51,0000 | 405 | 42 124 | 2020-08-06 17:00:00 |
| MCI | MCI | 11,7500 | -0,4500 | -3,69% | 12,3000 | 12,3000 | 11,3000 | 7 669 | 180 550 | 2020-08-07 17:04:11 |
| MEDICALG | MDG | 28,2000 | 0,3000 | 1,08% | 27,8500 | 28,4000 | 26,0000 | 15 101 | 823 364 | 2020-08-07 17:01:02 |
| MENNICA | MNC | 26,0000 | -1,4000 | -5,11% | 27,4000 | 27,8000 | 23,0000 | 20 334 | 1 036 188 | 2020-08-07 17:03:59 |
| MIRBUD | MRB | 1,5700 | 0,0000 | 0,00% | 1,5550 | 1,5800 | 1,5350 | 134 492 | 415 976 | 2020-08-07 17:00:00 |
| MLPGROUP | MLG | 76,5000 | 0,0000 | 0,00% | 76,5000 | 76,5000 | 72,0000 | 668 | 96 698 | 2020-08-07 16:30:07 |
| MLSYSTEM | MLS | 100,0000 | -1,0000 | -0,99% | 100,0000 | 101,5000 | 94,2000 | 28 054 | 5 509 104 | 2020-08-07 17:00:00 |
| NETIA | NET | 4,4000 | -0,0100 | -0,23% | 4,4100 | 4,4100 | 4,3300 | 2 720 | 23 740 | 2020-08-07 13:34:04 |
| NEWAG | NWG | 25,1000 | -0,1000 | -0,40% | 25,4000 | 25,4000 | 24,5000 | 499 | 24 878 | 2020-08-07 14:46:59 |
| OAT | OAT | 19,6000 | -2,4000 | -10,91% | 22,4000 | 22,4000 | 18,5000 | 123 516 | 5 013 296 | 2020-08-07 17:00:41 |
| OPONEO.PL | OPN | 37,6000 | 0,9000 | 2,45% | 36,0000 | 37,6000 | 35,8000 | 1 782 | 129 430 | 2020-08-07 17:00:00 |
| OVOSTAR | OVO | 71,0000 | 0,0000 | 0,00% | 64,0000 | 71,0000 | 64,0000 | 34 | 4 366 | 2020-08-05 09:13:27 |
| PBKM | BKM | 84,4000 | 2,0000 | 2,43% | 82,0000 | 84,4000 | 82,0000 | 36 | 5 908 | 2020-08-07 16:07:31 |
| PCCROKITA | PCR | 53,0000 | 2,0000 | 3,92% | 51,0000 | 53,8000 | 48,8000 | 5 292 | 545 450 | 2020-08-07 17:00:00 |
| PEKABEX | PBX | 11,9000 | 0,1500 | 1,28% | 11,7000 | 11,9000 | 11,6500 | 1 631 | 38 236 | 2020-08-07 15:20:30 |
| PEP | PEP | 42,5000 | -0,7000 | -1,62% | 44,0000 | 44,0000 | 41,5000 | 7 102 | 601 172 | 2020-08-07 17:00:00 |
| PGSSOFT | PSW | 13,9500 | -0,0500 | -0,36% | 14,0000 | 14,0000 | 13,5000 | 5 940 | 163 888 | 2020-08-07 17:00:00 |
| PHN | PHN | 12,4500 | -0,1000 | -0,80% | 12,5500 | 12,6000 | 12,4000 | 3 214 | 80 126 | 2020-08-07 16:49:22 |
| POLICE | PCE | 12,1000 | -0,1000 | -0,82% | 12,2000 | 12,2000 | 12,1000 | 603 | 14 634 | 2020-08-07 16:32:44 |
| POLIMEXMS | PXM | 2,1450 | -0,0400 | -1,83% | 2,1850 | 2,1850 | 2,1100 | 186 221 | 795 388 | 2020-08-07 17:01:00 |
| R22 | R22 | 32,0000 | -1,0000 | -3,03% | 33,8000 | 33,8000 | 31,9000 | 11 187 | 723 076 | 2020-08-07 17:00:00 |
| RAFAKO | RFK | 1,1020 | -0,1580 | -12,54% | 1,2600 | 1,2800 | 1,0800 | 2 287 849 | 5 164 306 | 2020-08-07 17:03:53 |
| RAINBOW | RBW | 15,6500 | -0,7500 | -4,57% | 15,8000 | 16,1000 | 14,9000 | 4 873 | 150 114 | 2020-08-07 17:00:00 |
| RYVU | RVU | 66,0000 | -2,4000 | -3,51% | 68,4000 | 68,4000 | 65,0000 | 4 647 | 612 844 | 2020-08-07 17:00:00 |
| SANOK | SNK | 14,6000 | 0,1000 | 0,69% | 14,6500 | 14,7000 | 14,3500 | 8 246 | 238 982 | 2020-08-07 17:03:25 |
| SELVITA | SLV | 45,5000 | 0,0000 | 0,00% | 45,2000 | 46,0000 | 43,8000 | 2 773 | 249 768 | 2020-08-07 17:00:00 |
| SNIEZKA | SKA | 93,4000 | -2,6000 | -2,71% | 96,0000 | 96,0000 | 93,4000 | 81 | 15 246 | 2020-08-07 12:20:07 |
| STALEXP | STX | 2,9300 | -0,0600 | -2,01% | 2,9800 | 2,9900 | 2,9100 | 116 977 | 695 258 | 2020-08-07 17:00:00 |
| STALPROD | STP | 197,0000 | 11,0000 | 5,91% | 186,0000 | 197,4000 | 185,2000 | 9 505 | 3 653 480 | 2020-08-07 17:00:00 |
| TIM | TIM | 13,9000 | -0,9000 | -6,08% | 15,0000 | 15,0000 | 13,5000 | 58 378 | 1 629 418 | 2020-08-07 17:00:00 |
| TORPOL | TOR | 12,2000 | -0,2500 | -2,01% | 12,4500 | 12,6000 | 11,8000 | 55 653 | 1 353 408 | 2020-08-07 17:03:51 |
| TOYA | TOA | 6,5000 | -0,1000 | -1,52% | 6,6000 | 6,6000 | 6,4000 | 6 342 | 83 012 | 2020-08-07 16:32:44 |
| TRAKCJA | TRK | 1,9900 | -0,0800 | -3,86% | 2,0200 | 2,0550 | 1,9800 | 166 572 | 667 284 | 2020-08-07 17:03:19 |
| ULTGAMES | ULG | 31,6500 | -0,9000 | -2,76% | 32,4500 | 32,5500 | 31,4500 | 16 793 | 1 072 458 | 2020-08-07 17:02:23 |
| UNIBEP | UNI | 8,5000 | 0,0000 | 0,00% | 8,4000 | 8,5000 | 8,1000 | 2 084 | 34 934 | 2020-08-07 16:47:48 |
| UNIMOT | UNT | 39,4000 | -0,8500 | -2,11% | 40,9000 | 40,9000 | 38,2500 | 21 374 | 1 662 804 | 2020-08-07 17:04:17 |
| VIGOSYS | VGO | 580,0000 | -10,0000 | -1,69% | 585,0000 | 590,0000 | 565,0000 | 235 | 272 080 | 2020-08-07 17:00:00 |
| VOTUM | VOT | 11,7500 | 0,0500 | 0,43% | 11,7000 | 11,7500 | 11,5500 | 4 644 | 108 004 | 2020-08-07 17:00:00 |
| VOXEL | VOX | 38,8000 | -0,8000 | -2,02% | 39,0000 | 39,0000 | 38,4000 | 890 | 68 926 | 2020-08-07 17:00:00 |
| WAWEL | WWL | 570,0000 | 0,0000 | 0,00% | 574,0000 | 576,0000 | 570,0000 | 53 | 60 648 | 2020-08-07 16:45:54 |
| WIELTON | WLT | 4,2000 | -0,0500 | -1,18% | 4,2000 | 4,2250 | 4,1000 | 102 373 | 850 608 | 2020-08-07 17:00:00 |
| XTB | XTB | 19,0000 | 0,0000 | 0,00% | 18,6000 | 19,0000 | 17,2000 | 1 405 859 | 50 859 980 | 2020-08-07 17:03:15 |
| ZEPAK | ZEP | 9,6200 | -0,0600 | -0,62% | 9,6800 | 9,6800 | 9,2400 | 10 504 | 196 674 | 2020-08-07 16:37:17 |
