31 847,5900
1,60%
502,1900
SWIG80TR |
|
|---|---|
| Kurs odniesienia: | 31 345,4000 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 31 436,1900 |
| Max 1D: | 31 847,5900 |
| Min 1D: | 31 399,4800 |
| Wolumen obrotu: | 2 941 505 szt. |
| Wartość obrotu: | 56 761 508 zł |
| Liczba transakcji: | 14 639 |
| Stopa zwrotu 1R: | 27,33% |
| Max 1R: | 32 001,0400 |
| Min 1R: | 24 192,7600 |
Indeks SWIG80TR - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 62,2000 | 0,4000 | 0,65% | 62,0000 | 62,6000 | 60,8000 | 2 120 | 261 834 | 2023-12-01 17:00:00 |
| ACAUTOGAZ | ACG | 27,0000 | 0,1000 | 0,37% | 26,8000 | 27,0000 | 26,8000 | 940 | 50 440 | 2023-12-01 15:56:35 |
| ACTION | ACT | 19,0800 | 0,2200 | 1,17% | 18,8800 | 19,2800 | 18,8200 | 27 888 | 1 060 192 | 2023-12-01 17:00:00 |
| AGORA | AGO | 10,8500 | 0,1500 | 1,40% | 10,7500 | 10,9500 | 10,7000 | 29 463 | 637 538 | 2023-12-01 17:00:23 |
| AILLERON | ALL | 18,7000 | 0,2000 | 1,08% | 18,5500 | 19,2500 | 18,5500 | 16 120 | 612 382 | 2023-12-01 17:00:00 |
| AMBRA | AMB | 27,9000 | 0,3000 | 1,09% | 27,9000 | 28,0000 | 27,6000 | 4 616 | 256 630 | 2023-12-01 17:00:00 |
| AMICA | AMC | 73,0000 | -0,7000 | -0,95% | 73,5000 | 73,6000 | 72,1000 | 3 855 | 561 924 | 2023-12-01 17:00:00 |
| APATOR | APT | 15,1500 | 0,0000 | 0,00% | 15,1500 | 15,1500 | 14,9000 | 8 383 | 252 264 | 2023-12-01 17:00:00 |
| ASSECOBS | ABS | 49,9000 | 0,2000 | 0,40% | 49,7000 | 49,9000 | 49,0000 | 2 690 | 268 206 | 2023-12-01 17:00:00 |
| ASSECOSEE | ASE | 47,0000 | -0,4000 | -0,84% | 47,5000 | 47,5000 | 47,0000 | 2 595 | 245 436 | 2023-12-01 17:00:00 |
| ASTARTA | AST | 29,0500 | 0,2000 | 0,69% | 28,8000 | 29,2000 | 28,7500 | 5 501 | 318 492 | 2023-12-01 17:04:24 |
| ATAL | 1AT | 56,4000 | 0,4000 | 0,71% | 55,8000 | 60,0000 | 55,2000 | 12 549 | 1 428 242 | 2023-12-01 17:00:00 |
| BIOCELTIX | BCX | 74,6000 | 9,0000 | 13,72% | 66,4000 | 76,2000 | 66,4000 | 16 295 | 2 369 702 | 2023-12-01 17:00:00 |
| BIOTON | BIO | 3,5750 | 0,0600 | 1,71% | 3,5000 | 3,6400 | 3,5000 | 58 159 | 415 048 | 2023-12-01 17:00:00 |
| BNPPPL | BNP | 79,2000 | 3,4000 | 4,49% | 75,8000 | 79,8000 | 73,2000 | 120 568 | 18 408 522 | 2023-12-01 17:00:00 |
| BORYSZEW | BRS | 6,0700 | 0,0700 | 1,17% | 6,0000 | 6,1000 | 5,9600 | 71 633 | 863 336 | 2023-12-01 17:00:00 |
| BOS | BOS | 9,1500 | 0,0000 | 0,00% | 9,3100 | 9,3100 | 9,1200 | 7 684 | 141 112 | 2023-12-01 17:00:00 |
| CAPTORTX | CTX | 86,6000 | -2,0000 | -2,26% | 88,6000 | 89,0000 | 82,0000 | 3 038 | 529 184 | 2023-12-01 17:00:00 |
| CLNPHARMA | CLN | 14,8400 | 0,6200 | 4,36% | 14,2800 | 14,8400 | 14,1600 | 246 730 | 7 055 424 | 2023-12-01 17:03:13 |
| COGNOR | COG | 8,5300 | 0,3000 | 3,65% | 8,2300 | 8,5400 | 8,2300 | 93 774 | 1 583 042 | 2023-12-01 17:00:00 |
| COMP | CMP | 70,0000 | 0,0000 | 0,00% | 70,0000 | 70,0000 | 67,8000 | 3 032 | 420 568 | 2023-12-01 16:48:37 |
| CREEPYJAR | CRJ | 596,0000 | 19,0000 | 3,29% | 572,0000 | 596,0000 | 566,0000 | 832 | 959 206 | 2023-12-01 17:00:00 |
| CYBERFLKS | CBF | 89,6000 | 1,6000 | 1,82% | 88,0000 | 89,6000 | 87,8000 | 3 380 | 598 734 | 2023-12-01 17:00:00 |
| DATAWALK | DAT | 31,5500 | 0,4000 | 1,28% | 31,1500 | 31,6500 | 30,7000 | 16 997 | 1 056 854 | 2023-12-01 17:04:09 |
| DECORA | DCR | 55,8000 | 0,0000 | 0,00% | 55,6000 | 55,8000 | 54,6000 | 1 316 | 145 662 | 2023-12-01 16:45:15 |
| ECHO | ECH | 4,2000 | 0,1700 | 4,22% | 4,0500 | 4,2000 | 4,0300 | 40 740 | 338 598 | 2023-12-01 17:00:01 |
| ENTER | ENT | 46,5000 | 3,5000 | 8,14% | 43,7000 | 46,9000 | 43,0000 | 37 019 | 3 340 540 | 2023-12-01 17:00:00 |
| ERBUD | ERB | 33,9000 | 0,4000 | 1,19% | 33,6000 | 34,0000 | 33,3000 | 13 839 | 936 708 | 2023-12-01 17:04:27 |
| FERRO | FRO | 32,3000 | 2,1000 | 6,95% | 30,3000 | 32,3000 | 30,3000 | 25 564 | 1 613 660 | 2023-12-01 17:00:20 |
| FORTE | FTE | 21,9000 | 0,1000 | 0,46% | 21,5000 | 22,5000 | 21,5000 | 4 535 | 197 614 | 2023-12-01 16:42:43 |
| GRODNO | GRN | 11,3600 | 0,5000 | 4,60% | 10,9800 | 11,3800 | 10,9600 | 21 090 | 471 590 | 2023-12-01 17:02:33 |
| INSTALKRK | INK | 45,8000 | 0,8000 | 1,78% | 45,0000 | 45,8000 | 44,0000 | 3 602 | 324 840 | 2023-12-01 17:04:18 |
| KOGENERA | KGN | 40,8000 | -0,3000 | -0,73% | 41,9000 | 41,9000 | 39,5000 | 12 503 | 1 023 712 | 2023-12-01 17:00:00 |
| LUBAWA | LBW | 2,1000 | -0,0640 | -2,96% | 2,1600 | 2,1600 | 2,1000 | 240 564 | 1 020 144 | 2023-12-01 17:00:39 |
| MABION | MAB | 21,4800 | 0,3800 | 1,80% | 21,1000 | 21,9000 | 20,7000 | 143 908 | 6 167 712 | 2023-12-01 17:04:05 |
| MANGATA | MGT | 88,5000 | 0,0000 | 0,00% | 88,0000 | 89,0000 | 87,5000 | 9 | 1 586 | 2023-12-01 16:47:03 |
| MCI | MCI | 19,1000 | -0,4000 | -2,05% | 19,2000 | 19,7500 | 19,0500 | 46 823 | 1 792 744 | 2023-09-28 17:03:21 |
| MEDICALG | MDG | 31,8500 | 3,7000 | 13,14% | 28,9000 | 31,8500 | 28,3000 | 67 724 | 4 100 492 | 2023-12-01 17:02:39 |
| MERCATOR | MRC | 40,9200 | -0,0400 | -0,10% | 41,0000 | 41,2000 | 40,7000 | 10 801 | 885 880 | 2023-12-01 17:00:00 |
| MIRBUD | MRB | 7,4500 | 0,1500 | 2,05% | 7,3000 | 7,5700 | 7,3000 | 201 369 | 2 983 052 | 2023-12-01 17:00:00 |
| MLSYSTEM | MLS | 54,4000 | 0,0000 | 0,00% | 54,4000 | 54,9000 | 54,3000 | 1 609 | 175 604 | 2023-12-01 17:00:00 |
| MOLECURE | MOC | 19,3200 | 0,5200 | 2,77% | 19,3000 | 19,7800 | 19,0000 | 26 266 | 1 015 558 | 2023-12-01 17:00:00 |
| MOSTALZAB | MSZ | 4,1900 | 0,0700 | 1,70% | 4,1500 | 4,2200 | 4,0500 | 242 461 | 2 019 496 | 2023-12-01 17:01:15 |
| NEWAG | NWG | 23,9000 | 0,2000 | 0,84% | 23,7000 | 23,9000 | 23,5000 | 5 084 | 240 658 | 2023-12-01 17:00:00 |
| ONDE | OND | 14,3000 | 0,8000 | 5,93% | 13,8000 | 14,8400 | 13,7000 | 200 406 | 5 730 580 | 2023-12-01 17:00:00 |
| OPONEO.PL | OPN | 47,6000 | -0,3000 | -0,63% | 48,0000 | 48,0000 | 47,0000 | 2 917 | 276 502 | 2023-12-01 17:00:00 |
| OTLOG | OTS | 39,6000 | -1,4000 | -3,41% | 41,2000 | 41,3000 | 38,7000 | 11 583 | 924 882 | 2023-12-01 17:03:11 |
| PCCROKITA | PCR | 88,9000 | 0,2000 | 0,23% | 88,6000 | 89,2000 | 88,6000 | 1 764 | 314 082 | 2023-12-01 17:00:00 |
| PCFGROUP | PCF | 30,0000 | -1,0000 | -3,23% | 30,5000 | 30,5000 | 29,4000 | 7 315 | 437 502 | 2023-12-01 17:00:00 |
| PEKABEX | PBX | 21,4000 | 0,4000 | 1,90% | 20,7000 | 21,4000 | 20,6000 | 19 284 | 819 346 | 2023-12-01 17:01:43 |
| PEP | PEP | 73,0000 | 0,1000 | 0,14% | 73,4000 | 74,6000 | 72,0000 | 6 910 | 1 007 328 | 2023-12-01 17:00:00 |
| PHOTON | PEN | 8,4500 | -0,1500 | -1,74% | 8,6500 | 8,6800 | 8,4200 | 6 738 | 114 280 | 2023-12-01 17:00:00 |
| PLAYWAY | PLW | 338,5000 | 2,5000 | 0,74% | 337,5000 | 341,0000 | 332,5000 | 4 876 | 3 279 688 | 2023-12-01 17:01:27 |
| POLICE | PCE | 12,2000 | 0,2000 | 1,67% | 12,1500 | 12,2000 | 11,8500 | 4 683 | 113 954 | 2023-12-01 17:00:00 |
| RAFAKO | RFK | 0,7950 | 0,0050 | 0,63% | 0,7900 | 0,8140 | 0,7900 | 239 254 | 383 810 | 2023-12-01 17:00:00 |
| RAINBOW | RBW | 47,5000 | 2,6000 | 5,79% | 44,8000 | 47,8000 | 44,8000 | 39 714 | 3 693 208 | 2023-12-01 17:00:30 |
| RAWLPLUG | RWL | 15,7500 | 0,6500 | 4,30% | 15,1000 | 15,7500 | 14,5500 | 3 434 | 105 636 | 2023-12-01 17:00:00 |
| SANOK | SNK | 23,3000 | -0,2000 | -0,85% | 23,6000 | 23,6000 | 22,9000 | 15 256 | 710 066 | 2023-12-01 17:00:00 |
| SCPFL | SCP | 186,5000 | 6,5000 | 3,61% | 179,0000 | 186,5000 | 175,5000 | 2 549 | 920 038 | 2023-12-01 17:04:19 |
| SELENAFM | SEL | 32,9000 | 0,4000 | 1,23% | 31,6000 | 32,9000 | 31,2000 | 12 400 | 789 148 | 2023-12-01 17:00:00 |
| SHOPER | SHO | 32,1000 | 0,0000 | 0,00% | 32,2000 | 33,0000 | 32,0000 | 468 | 30 270 | 2023-12-01 17:00:00 |
| SNIEZKA | SKA | 82,4000 | 0,0000 | 0,00% | 82,4000 | 83,0000 | 82,4000 | 747 | 123 696 | 2023-12-01 17:03:02 |
| SPYROSOFT | SPR | 425,0000 | -2,0000 | -0,47% | 428,0000 | 428,0000 | 420,0000 | 307 | 260 220 | 2023-12-01 17:04:21 |
| STALEXP | STX | 3,1000 | -0,0500 | -1,59% | 3,1500 | 3,1700 | 2,9900 | 75 708 | 466 678 | 2023-12-01 17:00:00 |
| STALPROD | STP | 229,0000 | 15,0000 | 7,01% | 215,0000 | 230,0000 | 214,0000 | 6 774 | 2 963 240 | 2023-12-01 17:00:00 |
| SUNEX | SNX | 12,2000 | 0,2200 | 1,84% | 12,2000 | 12,2600 | 11,9600 | 17 556 | 426 342 | 2023-12-01 16:48:30 |
| SYGNITY | SGN | 39,0000 | -0,6000 | -1,52% | 39,8000 | 39,8000 | 36,8000 | 1 039 | 79 130 | 2023-12-01 16:48:56 |
| SYNEKTIK | SNT | 80,4000 | -0,4000 | -0,50% | 80,8000 | 81,6000 | 78,2000 | 12 541 | 2 002 520 | 2023-12-01 17:00:45 |
| TORPOL | TOR | 23,1000 | 1,1500 | 5,24% | 22,2000 | 23,1500 | 22,2000 | 113 677 | 5 194 154 | 2023-12-01 17:00:00 |
| TOYA | TOA | 7,5600 | 0,1800 | 2,44% | 7,4000 | 7,6000 | 7,3100 | 37 761 | 565 054 | 2023-12-01 17:00:00 |
| UNIMOT | UNT | 106,6000 | 1,8000 | 1,72% | 105,0000 | 106,6000 | 103,4000 | 9 236 | 1 956 656 | 2023-12-01 17:00:00 |
| VERCOM | VRC | 67,2000 | 0,8000 | 1,20% | 66,4000 | 69,6000 | 66,4000 | 39 624 | 5 319 850 | 2023-12-01 17:00:00 |
| VIGOPHOTN | VGO | 475,0000 | -13,0000 | -2,66% | 483,0000 | 485,0000 | 475,0000 | 106 | 101 956 | 2023-12-01 16:40:05 |
| VOTUM | VOT | 42,6000 | 0,9000 | 2,16% | 41,7000 | 42,9000 | 41,5000 | 18 692 | 1 588 908 | 2023-12-01 17:03:39 |
| VOXEL | VOX | 72,0000 | 1,4000 | 1,98% | 70,8000 | 73,4000 | 70,6000 | 14 332 | 2 060 182 | 2023-12-01 17:00:00 |
| VRG | VRG | 3,3700 | 0,1000 | 3,06% | 3,2900 | 3,3700 | 3,2800 | 97 481 | 645 686 | 2023-12-01 17:01:31 |
| WAWEL | WWL | 778,0000 | 12,0000 | 1,57% | 766,0000 | 778,0000 | 758,0000 | 98 | 151 316 | 2023-12-01 16:46:04 |
| WIELTON | WLT | 9,2200 | 0,0600 | 0,66% | 9,2600 | 9,2700 | 9,1600 | 27 365 | 504 900 | 2023-12-01 17:00:00 |
| WITTCHEN | WTN | 26,5000 | 0,5000 | 1,92% | 26,1000 | 26,6000 | 25,7000 | 28 073 | 1 464 550 | 2023-12-01 17:00:00 |
| XTPL | XTP | 161,0000 | -2,5000 | -1,53% | 160,5000 | 165,0000 | 156,0000 | 1 992 | 640 250 | 2023-12-01 17:00:00 |
