10 796,18
0,01%
1,33
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 10 794,85 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 10 822,65 |
| Max 1D: | 10 854,13 |
| Min 1D: | 10 745,30 |
| Wolumen obrotu: | 5 468 178 szt. |
| Wartość obrotu: | 14 984 116 zł |
| Liczba transakcji: | 5 236 |
| Stopa zwrotu 1R: | -22,76% |
| Max 1R: | 15 095,87 |
| Min 1R: | 10 794,85 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCDATA | ABC | 0,80 | -0,03 | -3,61% | 0,80 | 0,81 | 0,77 | 378 300 | 598 968 | 2018-11-19 17:00:00 |
| ABPL | ABE | 17,30 | -0,50 | -2,81% | 18,00 | 18,00 | 17,30 | 870 | 30 654 | 2018-11-19 17:00:00 |
| ACAUTOGAZ | ACG | 41,00 | -0,20 | -0,49% | 42,00 | 42,00 | 41,00 | 348 | 28 678 | 2018-11-16 16:48:53 |
| AGORA | AGO | 9,60 | 0,00 | 0,00% | 9,50 | 9,70 | 9,50 | 17 236 | 330 876 | 2018-11-19 17:00:00 |
| AILLERON | ALL | 10,30 | -0,20 | -1,90% | 10,50 | 10,50 | 10,00 | 1 715 | 35 074 | 2018-11-19 16:38:11 |
| ALCHEMIA | ALC | 4,43 | 0,00 | 0,00% | 4,43 | 4,59 | 4,42 | 1 210 | 10 716 | 2018-11-19 13:00:04 |
| ALTUSTFI | ALI | 2,04 | 0,04 | 2,00% | 2,00 | 2,04 | 1,96 | 51 511 | 206 580 | 2018-11-19 17:00:11 |
| ALUMETAL | AML | 42,00 | -0,30 | -0,71% | 42,00 | 42,30 | 42,00 | 204 | 17 176 | 2018-11-19 16:33:10 |
| AMBRA | AMB | 10,95 | -0,05 | -0,45% | 10,80 | 10,95 | 10,80 | 2 138 | 46 258 | 2018-11-19 16:44:07 |
| APATOR | APT | 23,00 | -0,10 | -0,43% | 23,80 | 23,80 | 23,00 | 4 469 | 210 440 | 2018-11-19 16:41:26 |
| ARCTIC | ATC | 3,70 | 0,10 | 2,78% | 3,60 | 3,70 | 3,60 | 8 172 | 59 626 | 2018-11-19 17:00:00 |
| ASBIS | ASB | 2,82 | -0,04 | -1,40% | 2,85 | 2,90 | 2,81 | 43 385 | 246 992 | 2018-11-19 17:00:00 |
| ASSECOBS | ABS | 24,50 | 0,00 | 0,00% | 24,50 | 24,50 | 24,50 | 40 | 1 960 | 2018-11-15 09:00:00 |
| ASSECOSEE | ASE | 10,90 | -0,10 | -0,91% | 11,00 | 11,00 | 10,90 | 192 | 4 202 | 2018-11-19 17:00:00 |
| ASTARTA | AST | 29,50 | 0,50 | 1,72% | 29,60 | 29,60 | 29,50 | 7 816 | 462 578 | 2018-11-19 11:46:07 |
| ATAL | 1AT | 30,00 | 0,00 | 0,00% | 30,80 | 30,80 | 29,60 | 12 036 | 722 152 | 2018-11-19 15:39:51 |
| ATMGRUPA | ATG | 4,76 | -0,30 | -5,93% | 4,90 | 5,10 | 4,76 | 3 457 | 33 968 | 2018-11-19 17:00:00 |
| AUTOPARTN | APR | 3,68 | -0,01 | -0,27% | 3,70 | 3,70 | 3,66 | 1 324 | 9 730 | 2018-11-19 14:59:08 |
| BAHOLDING | BAH | 1,64 | -0,03 | -1,80% | 1,68 | 1,69 | 1,64 | 31 038 | 102 734 | 2018-11-19 17:00:00 |
| BIOTON | BIO | 5,80 | 0,00 | 0,00% | 5,80 | 5,85 | 5,80 | 7 201 | 83 596 | 2018-11-19 17:00:00 |
| BOS | BOS | 6,95 | 0,07 | 1,02% | 6,88 | 7,00 | 6,71 | 6 985 | 96 374 | 2018-11-19 17:00:00 |
| BRASTER | BRA | 0,84 | 0,00 | 0,00% | 0,84 | 0,86 | 0,82 | 14 356 | 24 018 | 2018-11-19 16:13:21 |
| BSCDRUK | BSC | 32,00 | -0,80 | -2,44% | 32,60 | 32,80 | 32,00 | 518 | 33 390 | 2018-11-19 15:51:16 |
| BYTOM | BTM | 2,71 | 0,00 | 0,00% | 2,70 | 2,71 | 2,70 | 47 075 | 254 248 | 2018-11-19 17:00:00 |
| CLNPHARMA | CLN | 28,70 | -1,25 | -4,17% | 29,85 | 29,95 | 28,25 | 18 212 | 1 049 664 | 2018-11-19 17:00:00 |
| COMP | CMP | 65,00 | 0,00 | 0,00% | 64,00 | 65,00 | 64,00 | 7 550 | 966 500 | 2018-11-19 13:07:37 |
| CORMAY | CRM | 0,89 | -0,06 | -6,32% | 0,95 | 0,99 | 0,86 | 170 206 | 310 492 | 2018-11-19 17:00:00 |
| DEBICA | DBC | 98,00 | -2,00 | -2,00% | 100,00 | 100,50 | 97,60 | 3 289 | 643 266 | 2018-11-19 17:00:00 |
| DOMDEV | DOM | 67,60 | 0,00 | 0,00% | 67,80 | 67,80 | 66,60 | 1 052 | 142 200 | 2018-11-19 17:00:00 |
| ECHO | ECH | 4,01 | -0,03 | -0,74% | 4,08 | 4,08 | 4,01 | 97 910 | 792 320 | 2018-11-19 17:00:00 |
| EKOEXPORT | EEX | 3,68 | 0,04 | 1,10% | 3,64 | 3,87 | 3,61 | 43 169 | 322 916 | 2018-11-19 17:00:00 |
| ELBUDOWA | ELB | 30,00 | 0,10 | 0,33% | 29,90 | 31,60 | 29,40 | 1 209 | 72 394 | 2018-11-19 16:24:52 |
| ELEMENTAL | EMT | 1,23 | 0,06 | 5,13% | 1,18 | 1,24 | 1,16 | 575 485 | 1 360 374 | 2018-11-19 17:00:00 |
| ENTER | ENT | 18,00 | 0,00 | 0,00% | 18,00 | 18,00 | 18,00 | 1 | 36 | 2018-11-19 09:12:56 |
| FERRO | FRO | 13,95 | 1,20 | 9,41% | 12,75 | 13,95 | 12,60 | 10 700 | 271 856 | 2018-11-19 17:00:00 |
| IDEABANK | IDA | 1,93 | -0,26 | -11,87% | 2,37 | 2,40 | 1,93 | 814 972 | 3 555 890 | 2018-11-19 17:02:35 |
| IMPEXMET | IPX | 3,32 | -0,03 | -0,90% | 3,35 | 3,39 | 3,32 | 2 901 | 19 416 | 2018-11-19 16:11:12 |
| KOGENERA | KGN | 50,80 | 0,00 | 0,00% | 50,80 | 50,80 | 46,90 | 947 | 89 074 | 2018-11-19 16:49:59 |
| KREZUS | KZS | 0,63 | 0,03 | 5,00% | 0,60 | 0,65 | 0,59 | 1 524 684 | 1 891 700 | 2018-11-19 17:04:59 |
| KRUSZWICA | KSW | 40,10 | 0,00 | 0,00% | 40,10 | 40,20 | 39,00 | 1 018 | 81 274 | 2018-11-19 15:12:33 |
| LENTEX | LTX | 7,04 | -0,02 | -0,28% | 7,06 | 7,06 | 7,00 | 3 517 | 49 252 | 2018-11-19 16:08:15 |
| MANGATA | MGT | 69,20 | 1,20 | 1,76% | 69,20 | 69,20 | 69,20 | 3 | 416 | 2018-11-19 16:37:21 |
| MCI | MCI | 9,60 | -0,06 | -0,62% | 9,44 | 9,60 | 9,44 | 1 081 | 20 426 | 2018-11-19 14:06:54 |
| MEDICALG | MDG | 37,50 | 0,50 | 1,35% | 38,70 | 38,70 | 36,00 | 329 | 24 478 | 2018-11-19 17:00:00 |
| MENNICA | MNC | 19,70 | 0,40 | 2,07% | 19,20 | 19,70 | 19,20 | 155 | 6 078 | 2018-11-16 15:40:44 |
| MIRBUD | MRB | 0,98 | 0,02 | 2,08% | 0,96 | 0,98 | 0,95 | 81 593 | 156 618 | 2018-11-19 17:00:00 |
| MLPGROUP | MLG | 44,00 | 0,00 | 0,00% | 44,00 | 44,00 | 44,00 | 45 | 3 960 | 2018-11-06 09:41:17 |
| MONNARI | MON | 4,76 | -0,02 | -0,42% | 4,70 | 4,76 | 4,61 | 2 714 | 25 408 | 2018-11-19 17:00:00 |
| NEUCA | NEU | 236,00 | 5,50 | 2,39% | 232,00 | 238,00 | 232,00 | 90 | 42 444 | 2018-11-19 16:49:53 |
| NEWAG | NWG | 15,50 | 0,25 | 1,64% | 15,20 | 15,50 | 14,55 | 3 397 | 101 702 | 2018-11-19 17:02:28 |
| OAT | OAT | 19,50 | 0,00 | 0,00% | 19,50 | 19,50 | 19,50 | 2 | 78 | 2018-11-19 09:00:00 |
| OPONEO.PL | OPN | 21,00 | -0,40 | -1,87% | 21,40 | 21,40 | 20,80 | 10 128 | 428 234 | 2018-11-19 17:00:00 |
| OVOSTAR | OVO | 114,00 | 0,00 | 0,00% | 114,00 | 114,00 | 114,00 | 21 160 | 4 824 480 | 2018-11-16 17:02:26 |
| PBKM | BKM | 56,80 | -0,20 | -0,35% | 55,20 | 57,00 | 53,40 | 1 871 | 208 384 | 2018-11-19 17:00:00 |
| PCCROKITA | PCR | 82,00 | 0,20 | 0,24% | 81,80 | 82,40 | 81,60 | 556 | 91 364 | 2018-11-19 16:30:54 |
| PCM | PCM | 12,90 | -0,10 | -0,77% | 13,00 | 13,00 | 12,60 | 16 613 | 425 846 | 2018-11-19 16:38:03 |
| PEP | PEP | 20,30 | 0,10 | 0,50% | 20,50 | 20,80 | 20,00 | 5 153 | 209 792 | 2018-11-19 17:00:00 |
| PGSSOFT | PSW | 8,66 | 0,46 | 5,61% | 8,22 | 8,66 | 8,22 | 15 499 | 263 754 | 2018-11-19 16:25:48 |
| PHN | PHN | 8,06 | 0,08 | 1,00% | 7,90 | 8,38 | 7,40 | 23 708 | 362 326 | 2018-11-19 17:00:00 |
| POLICE | PCE | 13,20 | 0,30 | 2,33% | 13,30 | 13,30 | 13,20 | 110 | 2 920 | 2018-11-16 13:05:46 |
| POLNORD | PND | 9,75 | 0,10 | 1,04% | 9,62 | 9,75 | 9,41 | 68 906 | 1 321 714 | 2018-11-19 17:00:00 |
| QUERCUS | QRS | 2,21 | 0,00 | 0,00% | 2,22 | 2,22 | 2,21 | 3 430 | 15 180 | 2018-11-19 14:29:34 |
| RAFAKO | RFK | 1,54 | 0,12 | 8,45% | 1,44 | 1,55 | 1,43 | 379 215 | 1 127 020 | 2018-11-19 17:01:50 |
| RAINBOW | RBW | 19,80 | 0,35 | 1,80% | 19,45 | 19,80 | 19,45 | 2 683 | 105 328 | 2018-11-19 16:06:06 |
| SELVITA | SLV | 52,00 | -0,50 | -0,95% | 52,00 | 54,00 | 51,80 | 7 254 | 754 358 | 2018-11-19 17:00:00 |
| SKARBIEC | SKH | 23,90 | 0,20 | 0,84% | 24,30 | 24,40 | 23,90 | 2 680 | 129 612 | 2018-11-19 17:00:00 |
| SNIEZKA | SKA | 71,00 | -2,00 | -2,74% | 73,00 | 73,00 | 70,00 | 1 563 | 223 980 | 2018-11-19 17:00:00 |
| STALEXP | STX | 3,28 | -0,01 | -0,30% | 3,30 | 3,30 | 3,27 | 61 972 | 405 914 | 2018-11-19 17:00:00 |
| TIM | TIM | 6,72 | 0,06 | 0,90% | 6,72 | 6,78 | 6,60 | 10 865 | 145 746 | 2018-11-19 16:49:16 |
| TORPOL | TOR | 3,30 | 0,06 | 1,85% | 3,27 | 3,42 | 3,24 | 94 029 | 625 072 | 2018-11-19 17:00:00 |
| TOYA | TOA | 7,58 | 0,00 | 0,00% | 7,58 | 7,58 | 7,58 | 132 | 2 002 | 2018-11-19 10:44:51 |
| TRAKCJA | TRK | 3,36 | 0,21 | 6,67% | 3,18 | 3,36 | 3,11 | 415 269 | 2 701 172 | 2018-11-19 17:04:36 |
| TSGAMES | TEN | 81,61 | -0,89 | -1,08% | 83,50 | 84,94 | 77,60 | 8 783 | 1 429 116 | 2018-11-19 17:00:00 |
| VIGOSYS | VGO | 293,00 | 6,00 | 2,09% | 288,00 | 293,00 | 286,00 | 850 | 487 962 | 2018-11-19 17:00:00 |
| VISTULA | VST | 3,95 | -0,03 | -0,75% | 3,96 | 3,96 | 3,89 | 119 398 | 940 934 | 2018-11-19 17:03:44 |
| VIVID | VVD | 1,92 | -0,08 | -4,00% | 2,00 | 2,00 | 1,92 | 127 323 | 499 134 | 2018-11-19 17:00:00 |
| VOXEL | VOX | 23,40 | -0,30 | -1,27% | 23,70 | 23,70 | 23,10 | 875 | 40 666 | 2018-11-19 15:58:07 |
| WIELTON | WLT | 9,49 | -0,15 | -1,56% | 9,65 | 10,00 | 9,45 | 55 375 | 1 059 142 | 2018-11-19 17:00:00 |
| XTB | XTB | 4,88 | 0,00 | 0,00% | 4,88 | 4,88 | 4,80 | 7 193 | 69 620 | 2018-11-19 16:28:18 |
| ZEPAK | ZEP | 7,34 | 0,24 | 3,38% | 7,12 | 7,42 | 7,10 | 19 616 | 284 328 | 2018-11-19 17:04:29 |
