27 440,2900
-0,77%
-211,9100
SWIG80TR |
|
|---|---|
| Kurs odniesienia: | 27 652,2000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 27 755,5000 |
| Max 1D: | 27 820,4400 |
| Min 1D: | 27 440,2900 |
| Wolumen obrotu: | 4 219 292 szt. |
| Wartość obrotu: | 39 920 984 zł |
| Liczba transakcji: | 11 585 |
| Stopa zwrotu 1R: | 5,65% |
| Max 1R: | 28 267,9500 |
| Min 1R: | 21 867,5800 |
Indeks SWIG80TR - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 50,4000 | -0,3000 | -0,59% | 50,7000 | 50,9000 | 50,3000 | 2 596 | 263 096 | 2023-03-24 15:21:07 |
| ACAUTOGAZ | ACG | 32,0000 | -1,0000 | -3,03% | 33,1000 | 33,1000 | 32,0000 | 373 | 24 332 | 2023-03-24 16:17:13 |
| ACTION | ACT | 17,7200 | 0,2400 | 1,37% | 17,5800 | 17,9000 | 17,4000 | 9 460 | 336 562 | 2023-03-24 16:27:39 |
| AGORA | AGO | 5,5100 | -0,0500 | -0,90% | 5,4000 | 5,5100 | 5,3100 | 3 323 | 36 262 | 2023-03-24 16:23:46 |
| AILLERON | ALL | 20,0000 | -0,1000 | -0,50% | 20,1000 | 20,7000 | 19,7000 | 8 435 | 339 656 | 2023-03-24 14:48:14 |
| ALUMETAL | AML | 81,3000 | -0,4000 | -0,49% | 81,7000 | 82,2000 | 81,0000 | 5 769 | 942 812 | 2023-03-24 16:30:32 |
| AMBRA | AMB | 23,1500 | -0,5000 | -2,11% | 23,6500 | 23,7000 | 23,1000 | 1 499 | 70 126 | 2023-03-24 16:18:22 |
| AMICA | AMC | 78,2000 | -1,5000 | -1,88% | 79,5000 | 79,5000 | 77,5000 | 1 181 | 184 734 | 2023-03-24 15:59:35 |
| APATOR | APT | 13,9000 | -0,1000 | -0,71% | 14,0000 | 14,0000 | 13,9000 | 529 | 14 740 | 2023-03-24 16:12:57 |
| ARCTIC | ATC | 20,1000 | -0,4000 | -1,95% | 20,5000 | 20,8500 | 20,0000 | 61 232 | 2 484 086 | 2023-03-24 16:30:22 |
| ASSECOBS | ABS | 39,0000 | -0,1000 | -0,26% | 39,4000 | 39,5000 | 39,0000 | 462 | 36 358 | 2023-03-24 16:30:43 |
| ASSECOSEE | ASE | 50,4000 | 0,9000 | 1,82% | 50,0000 | 51,6000 | 50,0000 | 753 | 76 476 | 2023-03-24 16:23:26 |
| ASTARTA | AST | 24,1000 | 0,2000 | 0,84% | 24,2500 | 24,2500 | 23,8000 | 4 626 | 222 064 | 2023-03-24 16:11:19 |
| ATAL | 1AT | 40,4000 | -0,2000 | -0,49% | 40,6000 | 41,9000 | 40,0000 | 5 974 | 491 830 | 2023-03-24 16:24:22 |
| BIOMAXIMA | BMX | 26,9000 | -0,7000 | -2,54% | 27,6000 | 27,6000 | 26,8000 | 3 114 | 168 206 | 2023-03-24 16:31:53 |
| BIOTON | BIO | 3,4100 | 0,0000 | 0,00% | 3,4100 | 3,4300 | 3,3900 | 15 832 | 107 694 | 2023-03-24 16:29:31 |
| BORYSZEW | BRS | 6,1200 | -0,3400 | -5,26% | 6,4700 | 6,4700 | 5,9900 | 89 308 | 1 106 752 | 2023-03-24 16:24:26 |
| BOS | BOS | 8,8200 | -0,3300 | -3,61% | 9,1200 | 9,1200 | 8,8000 | 12 046 | 213 486 | 2023-03-24 15:44:41 |
| BOWIM | BOW | 10,8200 | 0,0000 | 0,00% | 10,7600 | 10,9000 | 10,6400 | 9 836 | 211 638 | 2023-03-24 16:11:44 |
| CAPTORTX | CTX | 148,0000 | 0,5000 | 0,34% | 144,0000 | 148,0000 | 142,0000 | 1 616 | 464 744 | 2023-03-24 15:24:45 |
| CIGAMES | CIG | 2,7700 | 0,0200 | 0,73% | 2,7700 | 2,8000 | 2,6900 | 418 525 | 2 301 418 | 2023-03-24 16:32:35 |
| CLNPHARMA | CLN | 14,6000 | 0,1000 | 0,69% | 14,6400 | 15,0000 | 14,2400 | 30 475 | 889 862 | 2023-03-24 16:26:04 |
| COGNOR | COG | 10,0600 | -0,0200 | -0,20% | 10,2000 | 10,3000 | 9,6000 | 659 579 | 13 090 982 | 2023-03-24 16:31:07 |
| COMP | CMP | 47,9000 | -0,8000 | -1,64% | 48,4000 | 48,4000 | 47,4000 | 1 894 | 180 156 | 2023-03-24 16:29:21 |
| CREEPYJAR | CRJ | 849,0000 | -20,0000 | -2,30% | 870,0000 | 870,0000 | 842,0000 | 221 | 376 678 | 2023-03-24 16:20:34 |
| DATAWALK | DAT | 64,9000 | -0,3500 | -0,54% | 65,1000 | 67,0000 | 62,3000 | 4 999 | 650 294 | 2023-03-24 16:32:41 |
| DECORA | DCR | 34,8000 | -0,7000 | -1,97% | 35,5000 | 35,5000 | 34,7000 | 155 | 10 918 | 2023-03-24 14:28:42 |
| ECHO | ECH | 3,3400 | 0,0750 | 2,30% | 3,2650 | 3,3500 | 3,2650 | 228 583 | 1 510 372 | 2023-03-24 16:15:35 |
| ENTER | ENT | 33,7000 | 0,2000 | 0,60% | 33,5000 | 34,4000 | 32,7000 | 4 620 | 310 916 | 2023-03-24 16:31:02 |
| ERBUD | ERB | 34,4000 | 0,4000 | 1,18% | 34,0000 | 35,5500 | 33,6000 | 3 078 | 214 694 | 2023-03-24 16:16:22 |
| FERRO | FRO | 23,6000 | -0,7000 | -2,88% | 24,4000 | 24,4000 | 23,1000 | 1 738 | 82 740 | 2023-03-24 16:23:47 |
| FORTE | FTE | 27,9000 | -0,4000 | -1,41% | 28,4000 | 28,4000 | 27,9000 | 4 146 | 233 644 | 2023-03-24 15:21:02 |
| GREENX | GRX | 1,7480 | -0,0560 | -3,10% | 1,8080 | 1,8180 | 1,7300 | 644 125 | 2 283 510 | 2023-03-24 16:32:11 |
| GRODNO | GRN | 12,8000 | -0,1800 | -1,39% | 12,9400 | 12,9600 | 12,7200 | 5 484 | 140 490 | 2023-03-24 16:09:06 |
| INSTALKRK | INK | 31,1000 | 0,1000 | 0,32% | 31,0000 | 31,5000 | 31,0000 | 1 021 | 63 314 | 2023-03-24 16:31:35 |
| KOGENERA | KGN | 26,6000 | -1,2000 | -4,32% | 27,7000 | 27,7000 | 26,6000 | 173 | 9 292 | 2023-03-24 14:41:25 |
| LUBAWA | LBW | 2,9400 | -0,0900 | -2,97% | 3,0200 | 3,0700 | 2,9200 | 946 946 | 5 659 346 | 2023-03-24 16:32:12 |
| MCI | MCI | 17,4000 | 0,3500 | 2,05% | 17,1000 | 17,4000 | 16,8000 | 1 168 | 39 628 | 2023-03-23 17:00:00 |
| MEDICALG | MDG | 16,2400 | -0,4600 | -2,75% | 16,7800 | 16,7800 | 15,9600 | 36 940 | 1 197 086 | 2023-03-24 16:16:01 |
| MERCATOR | MRC | 42,9200 | -0,7200 | -1,65% | 43,6000 | 43,6000 | 42,5100 | 1 365 | 117 802 | 2023-03-24 16:31:43 |
| MIRBUD | MRB | 6,7300 | -0,1300 | -1,90% | 6,9000 | 6,9400 | 6,6200 | 143 599 | 1 937 760 | 2023-03-24 16:29:06 |
| MLSYSTEM | MLS | 54,8000 | -1,0500 | -1,88% | 55,1000 | 55,8000 | 54,7000 | 2 669 | 292 670 | 2023-03-24 16:30:14 |
| MOLECURE | MOC | 20,0500 | -0,2500 | -1,23% | 20,3000 | 20,7500 | 19,8200 | 3 753 | 151 360 | 2023-03-24 16:32:23 |
| MOSTALZAB | MSZ | 2,4800 | 0,0050 | 0,20% | 2,4750 | 2,4800 | 2,4400 | 44 051 | 216 586 | 2023-03-24 16:10:45 |
| NEWAG | NWG | 17,7500 | -0,2000 | -1,11% | 17,9000 | 17,9000 | 17,5000 | 1 618 | 57 164 | 2023-03-24 16:24:48 |
| ONDE | OND | 13,1000 | -0,2000 | -1,50% | 13,4400 | 13,4400 | 12,9000 | 12 514 | 326 146 | 2023-03-24 16:26:46 |
| OPONEO.PL | OPN | 38,8000 | 0,3000 | 0,78% | 38,1000 | 38,8000 | 38,1000 | 1 288 | 99 486 | 2023-03-24 16:17:01 |
| PCCROKITA | PCR | 142,2000 | 0,6000 | 0,42% | 142,0000 | 146,6000 | 139,0000 | 10 790 | 3 088 458 | 2023-03-24 16:27:23 |
| PCFGROUP | PCF | 37,4000 | -0,5000 | -1,32% | 37,9000 | 37,9000 | 36,9500 | 1 639 | 122 586 | 2023-03-24 16:16:51 |
| PEKABEX | PBX | 16,5000 | -0,1000 | -0,60% | 16,5000 | 16,5500 | 16,4000 | 2 129 | 70 190 | 2023-03-24 16:24:04 |
| PHOTON | PEN | 12,4500 | 0,0000 | 0,00% | 12,3840 | 12,4980 | 12,2500 | 2 981 | 73 550 | 2023-03-24 16:20:47 |
| PLAYWAY | PLW | 406,5000 | -7,5000 | -1,81% | 421,0000 | 422,0000 | 400,5000 | 1 075 | 881 010 | 2023-03-24 16:32:47 |
| POLIMEXMS | PXM | 4,4100 | -0,1100 | -2,43% | 4,4920 | 4,5120 | 4,4100 | 211 408 | 1 882 456 | 2023-03-24 16:31:20 |
| R22 | R22 | 51,0000 | -2,4000 | -4,49% | 53,4000 | 53,4000 | 50,0000 | 12 909 | 1 319 986 | 2023-03-24 16:31:59 |
| RAINBOW | RBW | 28,5000 | 0,3000 | 1,06% | 28,7000 | 28,9000 | 27,9000 | 10 147 | 576 880 | 2023-03-24 16:14:10 |
| RAWLPLUG | RWL | 16,6500 | -0,1500 | -0,89% | 16,4500 | 16,7000 | 15,8000 | 24 165 | 791 940 | 2023-03-24 16:23:09 |
| RYVU | RVU | 59,6000 | -2,7000 | -4,33% | 63,0000 | 63,0000 | 59,3000 | 9 575 | 1 156 422 | 2023-03-24 16:29:34 |
| SANOK | SNK | 17,5000 | 1,5600 | 9,79% | 17,1000 | 17,9000 | 16,9800 | 43 362 | 1 516 256 | 2023-03-24 16:32:05 |
| SCPFL | SCP | 198,4000 | -14,6000 | -6,85% | 237,0000 | 237,0000 | 195,8000 | 33 876 | 14 472 886 | 2023-03-24 16:32:51 |
| SELENAFM | SEL | 26,4000 | -0,2000 | -0,75% | 26,5000 | 26,5000 | 25,1000 | 737 | 37 556 | 2023-03-24 16:01:02 |
| SHOPER | SHO | 26,0000 | -0,6000 | -2,26% | 26,3000 | 26,3000 | 26,0000 | 2 259 | 117 676 | 2023-03-24 15:00:47 |
| SNIEZKA | SKA | 69,8000 | -0,2000 | -0,29% | 70,0000 | 70,0000 | 67,4000 | 310 | 42 258 | 2023-03-24 16:02:35 |
| SPYROSOFT | SPR | 562,0000 | -2,0000 | -0,35% | 566,0000 | 580,0000 | 560,0000 | 150 | 172 080 | 2023-03-24 12:53:58 |
| STALEXP | STX | 2,7000 | -0,0100 | -0,37% | 2,7000 | 2,7000 | 2,6900 | 23 214 | 125 090 | 2023-03-24 16:32:14 |
| STALPROD | STP | 259,0000 | 0,0000 | 0,00% | 262,0000 | 262,0000 | 256,5000 | 181 | 93 564 | 2023-03-24 16:26:59 |
| SUNEX | SNX | 20,1000 | -0,9000 | -4,29% | 21,2000 | 21,2000 | 19,9500 | 27 495 | 1 125 298 | 2023-03-24 16:27:51 |
| SYGNITY | SGN | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 30,5000 | 843 | 52 066 | 2023-03-24 12:14:12 |
| SYNEKTIK | SNT | 44,9000 | 0,4000 | 0,90% | 45,0000 | 45,4500 | 43,4000 | 11 194 | 992 368 | 2023-03-24 16:23:53 |
| TIM | TIM | 37,5500 | -0,2500 | -0,66% | 37,8000 | 37,9000 | 36,7500 | 18 302 | 1 374 266 | 2023-03-24 16:22:33 |
| TORPOL | TOR | 20,8000 | -0,2000 | -0,95% | 21,1000 | 21,2000 | 20,6000 | 86 929 | 3 638 518 | 2023-03-24 16:32:27 |
| TOYA | TOA | 5,7600 | 0,3700 | 6,86% | 5,4900 | 5,8900 | 5,4700 | 137 636 | 1 584 782 | 2023-03-24 16:31:34 |
| UNIMOT | UNT | 101,6000 | -2,4000 | -2,31% | 104,0000 | 104,0000 | 100,2000 | 2 372 | 482 876 | 2023-03-24 16:22:26 |
| VERCOM | VRC | 47,9000 | -0,4000 | -0,83% | 48,5000 | 48,5000 | 47,9000 | 2 454 | 236 738 | 2023-03-24 16:28:12 |
| VIGOPHOTN | VGO | 558,0000 | 6,0000 | 1,09% | 546,0000 | 558,0000 | 546,0000 | 177 | 195 756 | 2023-03-24 16:31:03 |
| VOTUM | VOT | 42,2500 | -0,8500 | -1,97% | 43,7000 | 43,7000 | 41,8000 | 20 610 | 1 746 518 | 2023-03-24 16:32:32 |
| VOXEL | VOX | 40,4000 | 0,0000 | 0,00% | 40,2000 | 41,0000 | 39,6000 | 4 310 | 346 316 | 2023-03-24 16:31:42 |
| VRG | VRG | 3,1800 | -0,0200 | -0,63% | 3,2000 | 3,2100 | 3,1700 | 14 605 | 93 200 | 2023-03-24 14:18:42 |
| WAWEL | WWL | 470,0000 | 0,0000 | 0,00% | 476,0000 | 479,0000 | 462,0000 | 103 | 97 134 | 2023-03-24 15:48:42 |
| WIELTON | WLT | 7,7000 | -0,0700 | -0,90% | 7,7800 | 7,7800 | 7,5700 | 54 952 | 843 468 | 2023-03-24 16:31:18 |
| WITTCHEN | WTN | 29,2000 | -0,3000 | -1,02% | 30,3000 | 30,8000 | 29,2000 | 4 880 | 291 494 | 2023-03-24 16:28:46 |
