35 452,7400
0,69%
241,4700
SWIG80TR |
|
---|---|
Kurs odniesienia: | 35 211,2700 |
Kurs odniesienia: | |
Data początkowa: | |
Data końcowa: | |
Zmiana %: | |
Zmiana: | |
Minimum: | |
Maksimum: | |
Średni: | |
Wolumen obrotu: | |
Średni wolumen: | |
Obroty: | |
Średnie obroty: | |
Kurs otwarcia: | 35 364,6400 |
Max 1D: | 35 518,0500 |
Min 1D: | 35 349,5200 |
Wolumen obrotu: | 1 859 319 szt. |
Wartość obrotu: | 20 033 636 zł |
Liczba transakcji: | 7 127 |
Stopa zwrotu 1R: | 26,52% |
Max 1R: | 35 257,4800 |
Min 1R: | 28 031,3600 |
Indeks SWIG80TR - portfel spółek
Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
---|---|---|---|---|---|---|---|---|---|---|
ACTION | ACT | 22,6500 | 1,3500 | 6,34% | 21,4500 | 22,7000 | 21,4500 | 19 237 | 860 278 | 2024-03-28 13:15:36 |
AGORA | AGO | 11,9500 | -0,1000 | -0,83% | 12,1000 | 12,1000 | 11,9000 | 3 942 | 94 638 | 2024-03-28 13:10:03 |
AILLERON | ALL | 15,3500 | -0,4500 | -2,85% | 15,6000 | 15,7000 | 15,2000 | 4 955 | 152 818 | 2024-03-28 12:53:38 |
AMBRA | AMB | 30,0000 | 0,5000 | 1,69% | 29,6000 | 30,0000 | 29,0000 | 1 195 | 70 898 | 2024-03-28 13:09:29 |
AMICA | AMC | 73,7000 | 1,5000 | 2,08% | 72,5000 | 74,5000 | 72,5000 | 591 | 87 336 | 2024-03-28 13:10:21 |
APATOR | APT | 15,4500 | 0,1500 | 0,98% | 15,3500 | 15,5000 | 15,2500 | 2 543 | 78 160 | 2024-03-28 13:07:07 |
ARCHICOM | ARH | 32,0000 | -1,0000 | -3,03% | 33,0000 | 33,3000 | 31,5000 | 4 010 | 260 628 | 2024-03-28 12:56:15 |
ASSECOBS | ABS | 53,0000 | 1,2000 | 2,32% | 51,8000 | 53,8000 | 51,8000 | 11 851 | 1 234 022 | 2024-03-28 13:04:44 |
ASSECOSEE | ASE | 50,4000 | 0,4000 | 0,80% | 50,8000 | 50,8000 | 49,8000 | 2 033 | 204 408 | 2024-03-28 13:04:01 |
ASTARTA | AST | 29,2500 | 0,2000 | 0,69% | 29,3500 | 29,3500 | 29,0000 | 2 722 | 158 546 | 2024-03-28 13:16:37 |
ATAL | 1AT | 59,6000 | -0,2000 | -0,33% | 59,8000 | 60,0000 | 59,6000 | 11 606 | 1 389 492 | 2024-03-28 13:15:58 |
BIOCELTIX | BCX | 83,8000 | 1,2000 | 1,45% | 82,8000 | 84,0000 | 82,8000 | 815 | 135 422 | 2024-03-28 13:15:51 |
BIOTON | BIO | 3,5750 | 0,0650 | 1,85% | 3,5300 | 3,5800 | 3,3500 | 46 045 | 322 300 | 2024-03-28 13:11:32 |
BNPPPL | BNP | 110,0000 | 2,0000 | 1,85% | 110,0000 | 111,0000 | 108,0000 | 121 | 26 718 | 2024-03-28 10:29:52 |
BORYSZEW | BRS | 6,0000 | 0,0400 | 0,67% | 5,9900 | 6,0600 | 5,9600 | 5 653 | 67 842 | 2024-03-28 12:41:11 |
BOS | BOS | 15,9000 | 0,0200 | 0,13% | 15,8000 | 16,2600 | 15,6400 | 8 481 | 272 086 | 2024-03-28 13:14:01 |
BUMECH | BMC | 12,7000 | 0,0100 | 0,08% | 12,8100 | 13,1100 | 12,7000 | 18 154 | 469 036 | 2024-03-28 13:16:01 |
CAPTORTX | CTX | 65,0000 | 0,4000 | 0,62% | 64,6000 | 65,0000 | 63,0000 | 4 618 | 583 778 | 2024-03-28 12:35:05 |
CLNPHARMA | CLN | 15,1600 | -0,0200 | -0,13% | 15,1400 | 15,1800 | 14,9400 | 5 459 | 164 582 | 2024-03-28 13:13:15 |
COMP | CMP | 75,8000 | -1,2000 | -1,56% | 77,0000 | 77,0000 | 75,2000 | 858 | 130 950 | 2024-03-28 12:51:32 |
CREEPYJAR | CRJ | 552,0000 | 2,0000 | 0,36% | 550,0000 | 560,0000 | 545,0000 | 104 | 115 540 | 2024-03-28 13:05:40 |
CREOTECH | CRI | 188,5000 | -3,5000 | -1,82% | 185,0000 | 192,5000 | 185,0000 | 546 | 204 788 | 2024-03-28 12:48:56 |
CYBERFLKS | CBF | 109,5000 | 2,5000 | 2,34% | 108,0000 | 109,5000 | 107,0000 | 2 035 | 441 816 | 2024-03-28 12:59:53 |
DATAWALK | DAT | 52,8000 | 1,8000 | 3,53% | 50,5000 | 53,0000 | 49,7000 | 12 542 | 1 301 580 | 2024-03-28 13:09:09 |
DECORA | DCR | 51,4000 | 0,4000 | 0,78% | 51,4000 | 51,4000 | 50,8000 | 247 | 25 276 | 2024-03-28 12:53:54 |
ECHO | ECH | 4,6600 | 0,1200 | 2,64% | 4,5900 | 4,7200 | 4,5000 | 105 532 | 986 264 | 2024-03-28 13:14:40 |
ELEKTROTI | ELT | 22,6500 | -0,3500 | -1,52% | 22,9000 | 23,0000 | 22,2000 | 21 961 | 997 414 | 2024-03-28 13:16:46 |
ENTER | ENT | 69,0000 | -1,2000 | -1,71% | 70,8000 | 71,2000 | 67,8000 | 11 460 | 1 583 378 | 2024-03-28 12:38:07 |
ERBUD | ERB | 45,2000 | -1,8000 | -3,83% | 45,1000 | 45,9000 | 43,2000 | 16 107 | 1 437 792 | 2024-03-28 13:04:56 |
FERRO | FRO | 35,8000 | 2,3000 | 6,87% | 34,7000 | 35,8000 | 34,6000 | 14 257 | 1 003 518 | 2024-03-28 13:16:45 |
FORTE | FTE | 23,0000 | -0,1000 | -0,43% | 23,1000 | 23,2000 | 22,9000 | 501 | 23 050 | 2024-03-28 12:37:01 |
INSTALKRK | INK | 40,5000 | -0,3000 | -0,74% | 40,8000 | 40,8000 | 40,5000 | 33 | 2 676 | 2024-03-28 10:22:48 |
KOGENERA | KGN | 52,6000 | -1,6000 | -2,95% | 54,0000 | 54,0000 | 50,6000 | 33 412 | 3 484 228 | 2024-03-28 13:16:06 |
LUBAWA | LBW | 4,0180 | -0,0720 | -1,76% | 4,1700 | 4,2140 | 4,0000 | 688 833 | 5 638 514 | 2024-03-28 13:14:24 |
MABION | MAB | 16,3000 | 0,0000 | 0,00% | 16,3000 | 16,3800 | 16,2700 | 5 058 | 164 952 | 2024-03-28 13:11:23 |
MANGATA | MGT | 89,5000 | -0,5000 | -0,56% | 90,0000 | 90,0000 | 89,5000 | 67 | 12 056 | 2024-03-28 09:23:32 |
MCI | MCI | 24,5000 | -0,2000 | -0,81% | 24,7000 | 24,7000 | 24,5000 | 1 507 | 74 052 | 2024-03-28 11:37:55 |
MEDICALG | MDG | 26,3000 | 0,0500 | 0,19% | 26,2500 | 26,4500 | 25,5000 | 10 077 | 519 554 | 2024-03-28 13:15:36 |
MERCATOR | MRC | 43,3600 | 0,2400 | 0,56% | 43,1200 | 43,7800 | 43,1200 | 634 | 55 084 | 2024-03-28 13:01:55 |
MIRBUD | MRB | 10,6200 | -0,0200 | -0,19% | 10,6400 | 10,8000 | 10,5400 | 53 949 | 1 150 102 | 2024-03-28 13:08:04 |
MLSYSTEM | MLS | 43,1000 | -0,8000 | -1,82% | 43,9000 | 44,0500 | 43,1000 | 1 021 | 88 950 | 2024-03-28 12:49:06 |
MOLECURE | MOC | 17,6400 | 0,3800 | 2,20% | 17,2600 | 17,8000 | 17,2600 | 5 744 | 200 136 | 2024-03-28 13:12:12 |
MOSTALZAB | MSZ | 4,7950 | 0,1150 | 2,46% | 4,7400 | 4,8200 | 4,7000 | 106 309 | 1 018 278 | 2024-03-28 13:15:58 |
MURAPOL | MUR | 43,7000 | -0,2500 | -0,57% | 43,9700 | 44,0000 | 43,6200 | 10 584 | 928 684 | 2024-03-28 13:10:02 |
NEWAG | NWG | 22,0000 | 0,7000 | 3,29% | 21,5000 | 22,2000 | 21,5000 | 12 794 | 559 078 | 2024-03-28 13:16:01 |
ONDE | OND | 13,8000 | -0,0200 | -0,14% | 13,9000 | 13,9400 | 13,2800 | 38 316 | 1 057 272 | 2024-03-28 13:04:41 |
OPONEO.PL | OPN | 54,0000 | 1,0000 | 1,89% | 53,8000 | 54,0000 | 53,0000 | 4 906 | 522 018 | 2024-03-28 13:10:48 |
OTLOG | OTS | 28,2000 | 0,1000 | 0,36% | 28,2000 | 28,2000 | 27,7000 | 591 | 32 934 | 2024-03-28 12:51:50 |
PCCROKITA | PCR | 103,8000 | -0,2000 | -0,19% | 104,0000 | 104,0000 | 102,8000 | 1 159 | 240 036 | 2024-03-28 12:59:29 |
PCFGROUP | PCF | 21,6000 | 0,0000 | 0,00% | 22,5000 | 22,5000 | 21,6000 | 170 | 7 488 | 2024-03-28 13:14:26 |
PEKABEX | PBX | 22,0000 | 0,0000 | 0,00% | 22,1000 | 22,4000 | 21,9000 | 2 118 | 93 450 | 2024-03-28 12:33:28 |
PEP | PEP | 68,3000 | 2,3000 | 3,48% | 67,8000 | 69,8000 | 66,3000 | 5 878 | 802 816 | 2024-03-28 13:02:42 |
PHOTON | PEN | 7,5500 | 0,0100 | 0,13% | 7,5400 | 7,7500 | 7,5400 | 3 855 | 58 500 | 2024-03-28 12:57:33 |
PLAYWAY | PLW | 282,5000 | -0,5000 | -0,18% | 282,0000 | 288,5000 | 281,0000 | 1 061 | 603 050 | 2024-03-28 13:08:25 |
POLICE | PCE | 11,6500 | -0,2500 | -2,10% | 11,8000 | 11,8000 | 11,6500 | 41 | 958 | 2024-03-28 10:40:06 |
RAFAKO | RFK | 1,0380 | 0,0060 | 0,58% | 1,0400 | 1,0660 | 1,0340 | 105 869 | 222 012 | 2024-03-28 13:15:45 |
SANOK | SNK | 20,7000 | 0,3000 | 1,47% | 20,5000 | 21,0000 | 20,5000 | 2 639 | 109 570 | 2024-03-28 13:00:03 |
SCPFL | SCP | 201,0000 | -1,0000 | -0,50% | 202,0000 | 202,0000 | 198,0000 | 308 | 122 580 | 2024-03-28 13:10:11 |
SELENAFM | SEL | 35,0000 | 0,0000 | 0,00% | 35,0000 | 35,0000 | 33,5000 | 253 | 17 428 | 2024-03-28 10:23:03 |
SHOPER | SHO | 30,9000 | 0,4000 | 1,31% | 30,6000 | 30,9000 | 30,3000 | 1 103 | 67 474 | 2024-03-28 10:49:13 |
SNIEZKA | SKA | 83,0000 | 0,8000 | 0,97% | 82,0000 | 83,4000 | 81,8000 | 447 | 73 982 | 2024-03-28 13:12:57 |
SNTVERSE | SVE | 3,9280 | 0,0180 | 0,46% | 3,9120 | 3,9500 | 3,8940 | 35 688 | 278 930 | 2024-03-28 12:54:40 |
SPYROSOFT | SPR | 450,0000 | 9,0000 | 2,04% | 450,0000 | 454,0000 | 439,0000 | 215 | 190 890 | 2024-03-28 13:02:28 |
STALEXP | STX | 3,3500 | 0,0400 | 1,21% | 3,3400 | 3,3500 | 3,3000 | 39 721 | 264 866 | 2024-03-28 13:03:51 |
STALPROD | STP | 204,0000 | 0,0000 | 0,00% | 204,5000 | 204,5000 | 203,0000 | 428 | 174 134 | 2024-03-28 12:30:13 |
SUNEX | SNX | 11,9000 | -0,1000 | -0,83% | 12,0000 | 12,1400 | 11,8200 | 12 455 | 298 214 | 2024-03-28 13:14:43 |
SYGNITY | SGN | 67,8000 | -0,2000 | -0,29% | 68,0000 | 68,0000 | 67,2000 | 592 | 80 426 | 2024-03-28 13:07:15 |
TORPOL | TOR | 37,5500 | -0,8000 | -2,09% | 38,3500 | 38,3500 | 37,5500 | 21 621 | 1 638 544 | 2024-03-28 13:10:38 |
TOYA | TOA | 7,6700 | 0,1500 | 1,99% | 7,5700 | 7,7400 | 7,5700 | 16 518 | 252 668 | 2024-03-28 13:10:14 |
UNIMOT | UNT | 127,8000 | -0,2000 | -0,16% | 128,0000 | 128,0000 | 127,0000 | 992 | 253 886 | 2024-03-28 13:05:04 |
VERCOM | VRC | 121,5000 | 2,5000 | 2,10% | 119,0000 | 123,0000 | 119,0000 | 2 685 | 651 646 | 2024-03-28 13:15:46 |
VIGOPHOTN | VGO | 580,0000 | 10,0000 | 1,75% | 570,0000 | 586,0000 | 570,0000 | 392 | 455 280 | 2024-03-28 13:13:37 |
VOTUM | VOT | 45,0500 | -0,5500 | -1,21% | 45,7000 | 45,8500 | 45,0000 | 2 833 | 258 494 | 2024-03-28 13:15:18 |
VOXEL | VOX | 92,6000 | -1,2000 | -1,28% | 93,8000 | 93,8000 | 92,4000 | 1 358 | 252 600 | 2024-03-28 12:35:44 |
VRG | VRG | 3,1100 | -0,0900 | -2,81% | 3,1900 | 3,1900 | 3,0800 | 270 060 | 1 676 066 | 2024-03-28 13:15:26 |
WAWEL | WWL | 676,0000 | 8,0000 | 1,20% | 668,0000 | 676,0000 | 666,0000 | 22 | 29 508 | 2024-03-28 12:50:44 |
WIELTON | WLT | 8,1700 | 0,0200 | 0,25% | 8,1500 | 8,1700 | 8,0500 | 4 507 | 73 488 | 2024-03-28 13:12:50 |
WITTCHEN | WTN | 29,4000 | 0,3000 | 1,03% | 29,2000 | 29,5000 | 29,1000 | 7 044 | 412 062 | 2024-03-28 13:13:23 |
XTPL | XTP | 134,0000 | 0,0000 | 0,00% | 135,0000 | 135,0000 | 130,5000 | 774 | 205 588 | 2024-03-28 13:16:02 |
ZEPAK | ZEP | 19,6400 | 0,0400 | 0,20% | 19,6000 | 19,9000 | 19,6000 | 2 497 | 98 360 | 2024-03-28 13:10:15 |