24 018,7000
-1,46%
-356,8500
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 24 375,5500 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 24 295,4400 |
| Max 1D: | 24 295,4400 |
| Min 1D: | 24 018,7000 |
| Wolumen obrotu: | 2 960 927 szt. |
| Wartość obrotu: | 53 693 476 zł |
| Liczba transakcji: | 12 637 |
| Stopa zwrotu 1R: | 15,10% |
| Max 1R: | 24 425,4200 |
| Min 1R: | 20 255,4200 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ACTION | ACT | 20,0500 | -0,1000 | -0,50% | 20,0000 | 20,1500 | 20,0000 | 7 628 | 305 260 | 2024-04-16 16:17:57 |
| AGORA | AGO | 11,3800 | -0,0800 | -0,70% | 11,2600 | 11,4400 | 11,2600 | 15 620 | 355 148 | 2024-04-16 16:09:41 |
| AILLERON | ALL | 14,5800 | -0,6000 | -3,95% | 15,2400 | 15,2400 | 14,0000 | 6 440 | 187 974 | 2024-04-16 16:25:17 |
| AMBRA | AMB | 28,6500 | 0,3500 | 1,24% | 28,3000 | 28,8000 | 28,0000 | 3 479 | 197 114 | 2024-04-16 16:25:51 |
| AMICA | AMC | 71,5000 | -1,3000 | -1,79% | 72,8000 | 72,8000 | 71,4000 | 2 114 | 304 564 | 2024-04-16 16:19:36 |
| APATOR | APT | 14,3000 | -0,2400 | -1,65% | 14,5000 | 14,5000 | 14,2800 | 7 911 | 227 512 | 2024-04-16 16:23:05 |
| ARCHICOM | ARH | 32,9000 | 0,3000 | 0,92% | 33,4000 | 34,0000 | 32,5000 | 33 820 | 2 224 022 | 2024-04-16 16:05:20 |
| ASSECOBS | ABS | 61,2000 | -1,4000 | -2,24% | 62,6000 | 62,6000 | 58,6000 | 2 179 | 264 786 | 2024-04-16 16:26:12 |
| ASSECOSEE | ASE | 51,6000 | -0,2000 | -0,39% | 51,8000 | 52,0000 | 51,2000 | 790 | 81 844 | 2024-04-16 16:22:00 |
| ASTARTA | AST | 28,2500 | -0,1000 | -0,35% | 28,8000 | 29,2500 | 28,0000 | 13 778 | 786 558 | 2024-04-16 16:28:02 |
| ATAL | 1AT | 59,8000 | -2,1000 | -3,39% | 62,0000 | 62,2000 | 59,8000 | 5 110 | 622 128 | 2024-04-16 16:25:18 |
| BIOCELTIX | BCX | 69,8000 | -1,8000 | -2,51% | 71,0000 | 71,8000 | 69,0000 | 2 563 | 358 638 | 2024-04-16 16:20:51 |
| BIOTON | BIO | 3,4800 | -0,0400 | -1,14% | 3,5100 | 3,5200 | 3,4800 | 16 596 | 116 208 | 2024-04-16 16:28:01 |
| BNPPPL | BNP | 101,0000 | -3,5000 | -3,35% | 104,5000 | 104,5000 | 101,0000 | 179 236 | 36 386 864 | 2024-04-16 16:08:19 |
| BORYSZEW | BRS | 6,0200 | -0,0600 | -0,99% | 6,0800 | 6,0800 | 5,9600 | 11 760 | 141 276 | 2024-04-16 16:19:01 |
| BOS | BOS | 15,5000 | -0,4000 | -2,52% | 15,4500 | 15,8000 | 15,1000 | 12 223 | 376 528 | 2024-04-16 16:19:34 |
| BUMECH | BMC | 11,9800 | -0,5600 | -4,47% | 12,7400 | 12,7600 | 11,9600 | 9 403 | 233 302 | 2024-04-16 16:26:21 |
| CAPTORTX | CTX | 80,0000 | 1,0000 | 1,27% | 81,4000 | 81,8000 | 79,0000 | 7 925 | 1 265 802 | 2024-04-16 16:20:52 |
| CLNPHARMA | CLN | 14,8000 | -0,2000 | -1,33% | 14,9600 | 14,9600 | 14,7000 | 18 716 | 552 734 | 2024-04-16 16:18:27 |
| COMP | CMP | 78,0000 | -4,0000 | -4,88% | 81,8000 | 81,8000 | 78,0000 | 3 205 | 507 058 | 2024-04-16 16:24:36 |
| CREEPYJAR | CRJ | 609,0000 | -16,0000 | -2,56% | 625,0000 | 625,0000 | 590,0000 | 233 | 280 790 | 2024-04-16 16:00:01 |
| CREOTECH | CRI | 180,5000 | 0,5000 | 0,28% | 180,0000 | 180,5000 | 179,0000 | 1 276 | 459 332 | 2024-04-16 16:26:00 |
| CYBERFLKS | CBF | 108,5000 | -0,5000 | -0,46% | 110,0000 | 112,0000 | 108,5000 | 6 570 | 1 454 158 | 2024-04-16 16:25:13 |
| DATAWALK | DAT | 65,4000 | -6,6000 | -9,17% | 71,0000 | 71,0000 | 64,5000 | 41 511 | 5 632 520 | 2024-04-16 16:26:18 |
| DECORA | DCR | 54,4000 | -0,6000 | -1,09% | 54,6000 | 54,6000 | 53,8000 | 1 570 | 170 000 | 2024-04-16 16:24:28 |
| ECHO | ECH | 4,9700 | 0,2200 | 4,63% | 4,7900 | 5,0200 | 4,7500 | 108 553 | 1 072 240 | 2024-04-16 16:26:02 |
| ELEKTROTI | ELT | 20,8500 | -1,3500 | -6,08% | 21,8000 | 22,0000 | 20,8500 | 67 747 | 2 899 120 | 2024-04-16 16:26:29 |
| ENTER | ENT | 70,4000 | 0,3000 | 0,43% | 68,1000 | 70,8000 | 67,3000 | 5 762 | 801 104 | 2024-04-16 16:24:05 |
| ERBUD | ERB | 40,2000 | -0,8000 | -1,95% | 40,5000 | 41,0000 | 40,0000 | 5 568 | 449 628 | 2024-04-16 16:26:13 |
| FERRO | FRO | 36,5000 | 0,2000 | 0,55% | 35,8000 | 36,6000 | 34,7000 | 78 562 | 5 683 692 | 2024-04-16 16:20:06 |
| FORTE | FTE | 22,9000 | -0,1000 | -0,43% | 22,7000 | 22,9000 | 22,6000 | 1 411 | 64 044 | 2024-04-16 15:27:40 |
| INSTALKRK | INK | 43,5000 | -0,1000 | -0,23% | 43,6000 | 43,6000 | 43,5000 | 544 | 47 334 | 2024-04-16 16:21:59 |
| KOGENERA | KGN | 52,0000 | -1,5000 | -2,80% | 52,5000 | 53,3000 | 51,2000 | 3 987 | 417 018 | 2024-04-16 16:19:47 |
| LUBAWA | LBW | 3,6700 | -0,1500 | -3,93% | 3,8100 | 3,8380 | 3,6500 | 532 151 | 3 981 582 | 2024-04-16 16:26:26 |
| MABION | MAB | 17,3400 | 1,3400 | 8,38% | 16,5000 | 17,8000 | 16,2600 | 122 644 | 4 197 536 | 2024-04-16 16:25:37 |
| MANGATA | MGT | 93,0000 | 0,4000 | 0,43% | 93,0000 | 94,4000 | 91,2000 | 761 | 141 424 | 2024-04-16 14:36:38 |
| MCI | MCI | 27,1000 | -0,1000 | -0,37% | 27,4000 | 27,4000 | 26,8000 | 2 690 | 145 652 | 2024-04-16 15:47:54 |
| MEDICALG | MDG | 25,4000 | -0,5000 | -1,93% | 26,0000 | 26,7800 | 25,1000 | 17 883 | 920 226 | 2024-04-16 16:26:57 |
| MERCATOR | MRC | 41,7500 | -0,7000 | -1,65% | 42,1000 | 42,4500 | 41,3500 | 7 983 | 666 500 | 2024-04-16 16:27:05 |
| MIRBUD | MRB | 9,0800 | -0,2700 | -2,89% | 9,3600 | 9,3800 | 9,0800 | 131 337 | 2 423 544 | 2024-04-16 16:26:31 |
| MLSYSTEM | MLS | 40,9500 | 0,1500 | 0,37% | 41,2000 | 41,7000 | 40,4500 | 3 001 | 246 464 | 2024-04-16 16:25:13 |
| MOLECURE | MOC | 15,8000 | -0,1600 | -1,00% | 15,9600 | 15,9800 | 15,7200 | 6 759 | 214 682 | 2024-04-16 16:15:01 |
| MOSTALZAB | MSZ | 4,3000 | -0,2600 | -5,70% | 4,5300 | 4,5300 | 4,1600 | 275 382 | 2 382 792 | 2024-04-16 16:26:27 |
| MURAPOL | MUR | 41,8000 | -1,1000 | -2,56% | 42,7800 | 42,7800 | 41,8000 | 25 806 | 2 172 322 | 2024-04-16 16:23:28 |
| NEWAG | NWG | 22,0000 | 0,7000 | 3,29% | 21,6000 | 22,1000 | 21,3000 | 12 243 | 532 450 | 2024-04-16 16:25:41 |
| ONDE | OND | 14,2200 | -0,3200 | -2,20% | 14,5000 | 14,5000 | 14,0000 | 16 722 | 474 784 | 2024-04-16 16:25:35 |
| OPONEO.PL | OPN | 56,0000 | -1,0000 | -1,75% | 57,0000 | 57,8000 | 56,0000 | 8 711 | 990 986 | 2024-04-16 16:08:28 |
| OTLOG | OTS | 30,6500 | 0,1500 | 0,49% | 30,2000 | 31,5000 | 30,2000 | 3 971 | 245 734 | 2024-04-16 16:22:42 |
| PCCROKITA | PCR | 101,0000 | 0,4000 | 0,40% | 100,4000 | 102,6000 | 100,4000 | 2 172 | 441 310 | 2024-04-16 16:16:41 |
| PCFGROUP | PCF | 18,1200 | 0,1200 | 0,67% | 18,4800 | 18,4800 | 18,0000 | 1 217 | 44 192 | 2024-04-16 16:26:12 |
| PEKABEX | PBX | 22,6000 | -0,4000 | -1,74% | 22,7000 | 22,9000 | 22,4000 | 4 563 | 206 624 | 2024-04-16 16:18:13 |
| PEP | PEP | 67,2000 | 0,2000 | 0,30% | 67,0000 | 68,4000 | 67,0000 | 1 308 | 177 166 | 2024-04-16 16:14:56 |
| PHOTON | PEN | 7,9000 | -0,1000 | -1,25% | 7,7000 | 7,9600 | 7,7000 | 3 140 | 49 048 | 2024-04-16 16:10:44 |
| PLAYWAY | PLW | 280,5000 | -10,0000 | -3,44% | 290,0000 | 292,0000 | 278,0000 | 3 596 | 2 035 478 | 2024-04-16 16:25:09 |
| POLICE | PCE | 11,1500 | 0,0000 | 0,00% | 11,1500 | 11,1500 | 11,0500 | 969 | 21 538 | 2024-04-16 15:45:18 |
| RAFAKO | RFK | 0,9720 | -0,0130 | -1,32% | 0,9800 | 0,9880 | 0,9620 | 116 628 | 228 296 | 2024-04-16 16:23:10 |
| SANOK | SNK | 23,1000 | -0,6500 | -2,74% | 23,6500 | 23,6500 | 22,8000 | 3 471 | 160 320 | 2024-04-16 16:19:22 |
| SCPFL | SCP | 189,0000 | -1,6000 | -0,84% | 188,0000 | 190,8000 | 188,0000 | 941 | 356 932 | 2024-04-16 16:10:23 |
| SELENAFM | SEL | 34,0000 | 0,0000 | 0,00% | 33,8000 | 34,5000 | 33,8000 | 599 | 40 878 | 2024-04-16 16:11:33 |
| SHOPER | SHO | 30,4000 | -1,0000 | -3,18% | 31,0000 | 31,0000 | 30,4000 | 509 | 31 132 | 2024-04-16 16:15:58 |
| SNIEZKA | SKA | 84,0000 | -1,8000 | -2,10% | 85,8000 | 85,8000 | 84,0000 | 63 | 10 628 | 2024-04-16 11:24:20 |
| SNTVERSE | SVE | 4,3950 | -0,0250 | -0,57% | 4,3800 | 4,4550 | 4,3700 | 58 822 | 517 056 | 2024-04-16 16:25:44 |
| SPYROSOFT | SPR | 412,0000 | -8,0000 | -1,90% | 422,0000 | 422,0000 | 412,0000 | 132 | 109 588 | 2024-04-16 16:18:57 |
| STALEXP | STX | 3,5200 | -0,0250 | -0,71% | 3,5500 | 3,5600 | 3,4900 | 509 318 | 3 599 644 | 2024-04-16 16:28:31 |
| STALPROD | STP | 214,5000 | -9,5000 | -4,24% | 225,5000 | 225,5000 | 214,0000 | 2 421 | 1 058 812 | 2024-04-16 16:25:49 |
| SUNEX | SNX | 9,9200 | -0,1600 | -1,59% | 10,1000 | 10,1000 | 9,7000 | 18 907 | 374 456 | 2024-04-16 16:23:51 |
| SYGNITY | SGN | 62,4000 | -1,6000 | -2,50% | 63,6000 | 64,0000 | 62,2000 | 2 653 | 335 114 | 2024-04-16 16:21:13 |
| TORPOL | TOR | 32,2500 | -1,5500 | -4,59% | 33,3500 | 34,2000 | 31,0500 | 72 310 | 4 725 234 | 2024-04-16 16:25:45 |
| TOYA | TOA | 7,2600 | -0,1200 | -1,63% | 7,3900 | 7,4400 | 7,2600 | 35 770 | 525 098 | 2024-04-16 16:17:56 |
| UNIMOT | UNT | 134,2000 | -1,8000 | -1,32% | 133,4000 | 136,0000 | 128,6000 | 3 517 | 936 502 | 2024-04-16 16:08:52 |
| VERCOM | VRC | 113,0000 | -2,5000 | -2,16% | 114,0000 | 114,5000 | 111,0000 | 3 152 | 709 150 | 2024-04-16 16:08:14 |
| VIGOPHOTN | VGO | 500,0000 | -24,0000 | -4,58% | 524,0000 | 524,0000 | 494,0000 | 1 292 | 1 305 904 | 2024-04-16 16:13:58 |
| VOTUM | VOT | 46,0000 | -0,7000 | -1,50% | 46,7000 | 47,0000 | 45,8000 | 10 857 | 1 007 360 | 2024-04-16 16:21:04 |
| VOXEL | VOX | 91,6000 | -3,6000 | -3,78% | 94,0000 | 94,0000 | 91,4000 | 2 244 | 415 520 | 2024-04-16 16:26:12 |
| VRG | VRG | 3,2900 | -0,1300 | -3,80% | 3,4100 | 3,4100 | 3,2700 | 188 700 | 1 245 802 | 2024-04-16 16:25:46 |
| WAWEL | WWL | 654,0000 | 14,0000 | 2,19% | 650,0000 | 656,0000 | 646,0000 | 17 | 22 128 | 2024-04-16 15:52:44 |
| WIELTON | WLT | 8,1500 | -0,0700 | -0,85% | 8,2600 | 8,3600 | 8,1500 | 11 890 | 195 416 | 2024-04-16 16:08:05 |
| WITTCHEN | WTN | 27,7000 | -1,1000 | -3,82% | 28,8000 | 28,8000 | 27,7000 | 18 721 | 1 051 666 | 2024-04-16 16:26:23 |
| XTPL | XTP | 139,0000 | -1,0000 | -0,71% | 141,6000 | 141,6000 | 139,0000 | 1 029 | 289 864 | 2024-04-16 16:22:20 |
| ZEPAK | ZEP | 19,2000 | -0,0400 | -0,21% | 19,2200 | 19,4000 | 19,2000 | 5 906 | 227 036 | 2024-04-16 16:20:05 |
