20 447,0800
0,36%
73,2700
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 20 373,8100 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 20 412,9800 |
| Max 1D: | 20 507,6600 |
| Min 1D: | 20 367,6200 |
| Wolumen obrotu: | 3 322 412 szt. |
| Wartość obrotu: | 27 131 366 zł |
| Liczba transakcji: | 5 920 |
| Stopa zwrotu 1R: | 38,51% |
| Max 1R: | 21 045,4700 |
| Min 1R: | 12 896,7000 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 59,4000 | 0,2000 | 0,34% | 60,0000 | 60,0000 | 59,0000 | 462 | 54 848 | 2021-07-23 17:02:22 |
| ACAUTOGAZ | ACG | 37,3000 | -0,3000 | -0,80% | 37,3000 | 37,3000 | 37,2000 | 479 | 35 730 | 2021-07-23 15:32:02 |
| ACTION | ACT | 10,3500 | -0,1500 | -1,43% | 10,6000 | 10,6000 | 10,2500 | 11 600 | 242 572 | 2021-07-23 17:00:00 |
| AGORA | AGO | 9,2600 | 0,2800 | 3,12% | 9,0000 | 9,3000 | 9,0000 | 11 152 | 204 850 | 2021-07-23 17:04:25 |
| AIRWAY | AWM | 1,3100 | -0,0100 | -0,76% | 1,3460 | 1,3460 | 1,2800 | 145 217 | 380 554 | 2021-07-23 17:00:00 |
| ALUMETAL | AML | 59,0000 | -0,4000 | -0,67% | 60,0000 | 60,0000 | 59,0000 | 2 137 | 255 404 | 2021-07-23 17:00:00 |
| AMBRA | AMB | 21,8000 | 0,0000 | 0,00% | 21,8000 | 21,8000 | 21,5000 | 2 142 | 93 128 | 2021-07-23 17:03:19 |
| APATOR | APT | 24,0000 | 0,1000 | 0,42% | 24,0000 | 24,0000 | 23,8000 | 6 495 | 311 472 | 2021-07-23 16:06:30 |
| ARCHICOM | ARH | 22,5000 | 0,1000 | 0,45% | 22,4000 | 22,6000 | 22,2000 | 1 468 | 65 480 | 2021-07-23 15:19:57 |
| ARCTIC | ATC | 6,2000 | 0,0100 | 0,16% | 6,2200 | 6,2400 | 6,1300 | 14 557 | 180 156 | 2021-07-23 17:00:00 |
| ASTARTA | AST | 44,8000 | -0,6000 | -1,32% | 45,3000 | 45,8000 | 44,2000 | 30 434 | 2 743 420 | 2021-07-23 17:00:00 |
| ATAL | 1AT | 49,8000 | 1,4000 | 2,89% | 47,6000 | 49,8000 | 47,6000 | 2 107 | 208 310 | 2021-07-23 17:01:17 |
| AUTOPARTN | APR | 12,5000 | -0,2000 | -1,57% | 12,7500 | 12,8000 | 12,4000 | 36 911 | 936 782 | 2021-07-23 17:04:51 |
| BIOTON | BIO | 5,0600 | -0,0200 | -0,39% | 5,0500 | 5,0800 | 5,0100 | 20 129 | 203 448 | 2021-07-23 17:00:00 |
| BNPPPL | BNP | 65,6000 | -0,4000 | -0,61% | 66,8000 | 66,8000 | 65,4000 | 3 442 | 452 012 | 2021-07-23 16:18:37 |
| BOGDANKA | LWB | 24,9000 | 0,6000 | 2,47% | 24,4500 | 25,0500 | 24,2500 | 17 997 | 887 162 | 2021-07-23 17:00:00 |
| BORYSZEW | BRS | 3,3300 | 0,0600 | 1,83% | 3,2650 | 3,3300 | 3,2650 | 118 653 | 785 006 | 2021-07-23 17:02:41 |
| BOS | BOS | 7,6000 | 0,0000 | 0,00% | 7,6000 | 7,6000 | 7,5000 | 1 427 | 21 556 | 2021-07-23 16:49:01 |
| CIGAMES | CIG | 1,4480 | 0,0320 | 2,26% | 1,4200 | 1,4730 | 1,4050 | 440 132 | 1 268 798 | 2021-07-23 17:00:00 |
| COGNOR | COG | 3,7500 | -0,0500 | -1,32% | 3,7750 | 3,8700 | 3,7300 | 376 025 | 2 852 868 | 2021-07-23 17:02:41 |
| COMP | CMP | 60,2000 | -0,2000 | -0,33% | 60,4000 | 60,4000 | 59,6000 | 1 690 | 202 916 | 2021-07-23 16:16:35 |
| CORMAY | CRM | 1,2190 | 0,0090 | 0,74% | 1,2020 | 1,2200 | 1,2000 | 57 296 | 138 874 | 2021-07-23 17:00:00 |
| DEBICA | DBC | 80,8000 | 0,0000 | 0,00% | 81,0000 | 81,0000 | 80,8000 | 935 | 151 456 | 2021-07-23 16:19:42 |
| DECORA | DCR | 40,0000 | 0,0000 | 0,00% | 40,0000 | 40,2000 | 39,9000 | 1 704 | 136 340 | 2021-07-23 17:00:00 |
| ECHO | ECH | 4,5750 | 0,1150 | 2,58% | 4,5200 | 4,6150 | 4,5000 | 24 594 | 224 284 | 2021-07-23 17:00:00 |
| ENTER | ENT | 34,7500 | 0,3000 | 0,87% | 34,4000 | 34,8500 | 34,4000 | 740 | 51 022 | 2021-07-23 17:00:00 |
| ERBUD | ERB | 89,0000 | 1,0000 | 1,14% | 89,0000 | 90,0000 | 87,0000 | 6 377 | 1 121 604 | 2021-07-23 16:47:25 |
| FERRO | FRO | 36,4000 | 0,5000 | 1,39% | 35,9000 | 36,8000 | 35,8000 | 2 973 | 215 776 | 2021-07-23 17:04:13 |
| FORTE | FTE | 58,3000 | 2,6000 | 4,67% | 55,7000 | 60,0000 | 55,0000 | 34 267 | 3 995 158 | 2021-07-23 17:00:57 |
| GETIN | GTN | 1,1820 | -0,0020 | -0,17% | 1,1840 | 1,1860 | 1,1760 | 237 118 | 559 802 | 2021-07-23 17:00:25 |
| GLCOSMED | GLC | 3,8000 | -0,0150 | -0,39% | 3,8150 | 3,8700 | 3,6300 | 12 598 | 94 068 | 2021-07-23 17:00:00 |
| GRODNO | GRN | 13,1000 | 0,2000 | 1,55% | 12,8200 | 13,3000 | 12,8200 | 14 893 | 392 772 | 2021-07-23 16:48:57 |
| GTC | GTC | 6,6100 | 0,0300 | 0,46% | 6,7500 | 6,7500 | 6,6000 | 1 075 | 14 462 | 2021-07-23 17:00:00 |
| IMCOMPANY | IMC | 26,6000 | 0,8000 | 3,10% | 25,7000 | 26,9000 | 25,7000 | 2 378 | 125 710 | 2021-07-23 16:47:02 |
| INC | INC | 6,7800 | 0,0200 | 0,30% | 6,8100 | 6,8100 | 6,6500 | 6 912 | 92 796 | 2021-07-23 16:49:47 |
| INSTALKRK | INK | 32,3000 | 0,8000 | 2,54% | 31,4000 | 32,3000 | 31,4000 | 5 913 | 375 812 | 2021-07-23 17:00:00 |
| KOGENERA | KGN | 33,2000 | 0,5000 | 1,53% | 32,7000 | 33,2000 | 32,5000 | 5 774 | 378 720 | 2021-07-23 17:00:00 |
| KRVITAMIN | KVT | 18,9800 | -0,1800 | -0,94% | 19,1800 | 19,2000 | 18,7600 | 994 | 37 926 | 2021-07-23 16:48:55 |
| LENTEX | LTX | 10,2000 | -0,2500 | -2,39% | 10,4000 | 10,4500 | 10,1500 | 39 828 | 821 020 | 2021-07-23 17:00:00 |
| LUBAWA | LBW | 1,3800 | 0,0000 | 0,00% | 1,3600 | 1,3820 | 1,3600 | 62 884 | 172 710 | 2021-07-23 17:00:00 |
| MANGATA | MGT | 73,0000 | 1,0000 | 1,39% | 72,0000 | 73,0000 | 72,0000 | 185 | 26 942 | 2021-07-23 17:00:00 |
| MCI | MCI | 21,3000 | 0,3000 | 1,43% | 21,1000 | 21,3000 | 21,1000 | 1 736 | 73 470 | 2021-07-23 16:31:49 |
| MEDICALG | MDG | 27,5000 | -0,6000 | -2,14% | 28,1000 | 28,5500 | 27,5000 | 2 942 | 163 836 | 2021-07-23 17:01:01 |
| MENNICA | MNC | 20,6000 | 0,3000 | 1,48% | 20,3000 | 20,6000 | 20,3000 | 1 463 | 60 202 | 2021-07-23 12:35:14 |
| MIRBUD | MRB | 4,4600 | 0,0450 | 1,02% | 4,4150 | 4,6000 | 4,4150 | 107 510 | 967 966 | 2021-07-23 17:00:00 |
| MLSYSTEM | MLS | 115,0000 | 1,4000 | 1,23% | 114,2000 | 116,0000 | 114,2000 | 2 488 | 572 286 | 2021-07-23 17:01:34 |
| MOBRUK | MBR | 326,0000 | 3,0000 | 0,93% | 326,0000 | 330,0000 | 323,0000 | 8 264 | 5 363 994 | 2021-07-23 17:00:00 |
| NEWAG | NWG | 24,8000 | -0,1000 | -0,40% | 25,1000 | 25,1000 | 24,8000 | 15 079 | 752 584 | 2021-07-23 17:03:33 |
| OPONEO.PL | OPN | 50,2000 | 0,0000 | 0,00% | 50,0000 | 51,8000 | 50,0000 | 77 480 | 7 903 020 | 2021-07-23 17:00:00 |
| PBKM | BKM | 87,0000 | 2,0000 | 2,35% | 85,6000 | 87,0000 | 85,6000 | 1 083 | 187 752 | 2021-07-23 17:00:00 |
| PCCROKITA | PCR | 78,5000 | 1,8000 | 2,35% | 77,5000 | 78,5000 | 77,0000 | 3 493 | 541 808 | 2021-07-23 17:00:00 |
| PCFGROUP | PCF | 59,9500 | 0,9500 | 1,61% | 60,0000 | 60,0000 | 58,2500 | 5 499 | 655 148 | 2021-07-23 17:00:00 |
| PEKABEX | PBX | 27,0000 | 0,4000 | 1,50% | 26,1000 | 27,0000 | 26,1000 | 3 125 | 167 350 | 2021-07-23 17:00:00 |
| PGSSOFT | PSW | 15,6000 | 0,1000 | 0,65% | 15,6000 | 15,6000 | 15,3000 | 1 146 | 35 440 | 2021-07-23 16:42:43 |
| PHN | PHN | 15,1000 | -0,1000 | -0,66% | 15,1000 | 15,2000 | 15,1000 | 1 016 | 30 686 | 2021-07-23 15:28:09 |
| PHOTON | PEN | 7,7000 | -0,0500 | -0,65% | 7,7500 | 7,8500 | 7,4500 | 99 677 | 1 507 278 | 2021-07-23 17:00:00 |
| POLICE | PCE | 12,3000 | -0,2000 | -1,60% | 12,6000 | 12,6500 | 12,3000 | 514 | 12 686 | 2021-07-23 16:23:21 |
| POLIMEXMS | PXM | 4,4600 | 0,0100 | 0,22% | 4,4500 | 4,5700 | 4,4300 | 112 384 | 1 013 278 | 2021-07-23 17:00:00 |
| QUERCUS | QRS | 4,7000 | 0,1900 | 4,21% | 4,5500 | 4,7900 | 4,5500 | 82 664 | 782 114 | 2021-07-23 17:00:00 |
| R22 | R22 | 51,4000 | -0,6000 | -1,15% | 52,0000 | 53,1000 | 51,1000 | 1 351 | 139 980 | 2021-07-23 17:00:00 |
| RAINBOW | RBW | 24,8000 | 0,5000 | 2,06% | 24,3000 | 24,8000 | 24,3000 | 1 606 | 79 302 | 2021-07-23 16:16:03 |
| RYVU | RVU | 55,6000 | -1,4000 | -2,46% | 57,5000 | 57,9000 | 55,4000 | 3 675 | 413 490 | 2021-07-23 17:00:00 |
| SANOK | SNK | 24,2000 | 0,4000 | 1,68% | 23,3000 | 24,2000 | 23,3000 | 3 722 | 177 362 | 2021-07-23 16:34:47 |
| SANWIL | SNW | 2,4900 | -0,0800 | -3,11% | 2,5400 | 2,5500 | 2,4400 | 54 083 | 268 374 | 2021-07-23 17:00:00 |
| SERINUS | SEN | 0,9300 | 0,0000 | 0,00% | 0,9300 | 0,9466 | 0,9200 | 490 760 | 913 520 | 2021-07-23 17:00:00 |
| SKARBIEC | SKH | 33,9000 | 0,0000 | 0,00% | 33,9000 | 33,9000 | 33,7000 | 575 | 38 954 | 2021-07-23 13:00:54 |
| STALEXP | STX | 3,5700 | 0,0100 | 0,28% | 3,5300 | 3,5700 | 3,5200 | 189 983 | 1 350 106 | 2021-07-23 17:00:49 |
| SYNEKTIK | SNT | 32,0000 | -0,5500 | -1,69% | 32,9500 | 32,9500 | 32,0000 | 756 | 48 884 | 2021-07-23 17:00:00 |
| TIM | TIM | 37,4500 | -0,0500 | -0,13% | 37,5000 | 37,5000 | 36,8000 | 48 701 | 3 619 806 | 2021-07-23 17:00:00 |
| TORPOL | TOR | 13,9200 | 0,1800 | 1,31% | 13,7400 | 13,9400 | 13,6800 | 18 792 | 517 632 | 2021-07-23 17:00:00 |
| TOYA | TOA | 8,3700 | -0,0800 | -0,95% | 8,4500 | 8,5000 | 8,3000 | 74 868 | 1 259 164 | 2021-07-23 17:00:40 |
| TRAKCJA | TRK | 2,0750 | -0,0100 | -0,48% | 2,1100 | 2,1100 | 2,0600 | 71 407 | 296 950 | 2021-07-23 17:00:00 |
| ULTGAMES | ULG | 28,8000 | 0,2000 | 0,70% | 28,6000 | 29,1500 | 28,5000 | 1 483 | 85 350 | 2021-07-23 16:42:30 |
| UNIMOT | UNT | 44,9000 | 0,1000 | 0,22% | 45,0000 | 45,9000 | 44,6500 | 9 585 | 871 058 | 2021-07-23 17:00:00 |
| VIGOSYS | VGO | 750,0000 | 10,0000 | 1,35% | 750,0000 | 752,0000 | 744,0000 | 82 | 123 024 | 2021-07-23 16:41:24 |
| VOXEL | VOX | 50,0000 | 0,0000 | 0,00% | 50,0000 | 50,2000 | 49,8000 | 11 047 | 1 104 478 | 2021-07-23 17:01:34 |
| VRG | VRG | 3,6100 | -0,0700 | -1,90% | 3,7150 | 3,7150 | 3,6000 | 37 382 | 269 780 | 2021-07-23 17:00:00 |
| WAWEL | WWL | 586,0000 | 0,0000 | 0,00% | 586,0000 | 594,0000 | 582,0000 | 140 | 163 928 | 2021-07-23 15:50:09 |
| WIELTON | WLT | 10,2800 | 0,1200 | 1,18% | 10,1600 | 10,2800 | 10,1600 | 9 385 | 191 932 | 2021-07-23 17:00:00 |
| ZEPAK | ZEP | 9,2400 | 0,1400 | 1,54% | 9,2600 | 9,2600 | 9,0000 | 1 372 | 25 036 | 2021-07-23 15:22:29 |
