17 993,5000
-0,29%
-52,4200
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 18 045,9200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 18 081,6100 |
| Max 1D: | 18 103,1100 |
| Min 1D: | 17 968,7500 |
| Wolumen obrotu: | 4 866 038 szt. |
| Wartość obrotu: | 39 155 620 zł |
| Liczba transakcji: | 8 507 |
| Stopa zwrotu 1R: | -12,26% |
| Max 1R: | 21 737,1200 |
| Min 1R: | 17 242,4900 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 47,2000 | -0,3500 | -0,74% | 47,4500 | 47,4500 | 46,9000 | 782 | 73 868 | 2022-05-27 17:00:00 |
| ACAUTOGAZ | ACG | 28,8000 | 0,1000 | 0,35% | 28,8000 | 28,8000 | 28,8000 | 30 | 1 728 | 2022-05-27 14:39:18 |
| ACTION | ACT | 11,1000 | -0,1400 | -1,25% | 11,3000 | 11,3000 | 11,0000 | 12 619 | 280 754 | 2022-05-27 17:00:00 |
| AGORA | AGO | 5,6700 | -0,0500 | -0,87% | 5,7200 | 5,7200 | 5,6600 | 1 601 | 18 144 | 2022-05-27 17:00:00 |
| ALUMETAL | AML | 68,3000 | 0,0000 | 0,00% | 68,3000 | 68,3000 | 68,1000 | 1 327 | 181 026 | 2022-05-27 17:00:00 |
| AMBRA | AMB | 19,9400 | 0,0400 | 0,20% | 20,0000 | 20,0000 | 19,9000 | 1 491 | 59 470 | 2022-05-27 17:00:00 |
| AMICA | AMC | 84,0000 | -4,5000 | -5,08% | 88,5000 | 88,5000 | 83,9000 | 13 574 | 2 315 652 | 2022-05-27 17:00:28 |
| ANSWEAR | ANR | 19,8000 | 0,4600 | 2,38% | 19,5000 | 19,8000 | 19,3000 | 2 957 | 115 346 | 2022-05-27 17:00:00 |
| APATOR | APT | 14,3000 | -0,2000 | -1,38% | 14,5000 | 14,5000 | 14,1000 | 10 844 | 311 802 | 2022-05-27 17:03:27 |
| ARCTIC | ATC | 12,2200 | -0,1400 | -1,13% | 12,3800 | 12,3800 | 12,0200 | 44 281 | 1 080 700 | 2022-05-27 17:00:00 |
| ASSECOBS | ABS | 40,0000 | 0,0000 | 0,00% | 40,2000 | 40,2000 | 39,6000 | 721 | 57 454 | 2022-05-27 17:00:00 |
| ASTARTA | AST | 26,3000 | -0,8000 | -2,95% | 26,9500 | 26,9500 | 25,8500 | 20 150 | 1 058 048 | 2022-05-27 17:00:00 |
| ATAL | 1AT | 41,4000 | 0,8000 | 1,97% | 41,0000 | 41,5000 | 40,7000 | 12 200 | 1 002 800 | 2022-05-27 17:00:00 |
| ATMGRUPA | ATG | 3,9500 | -0,0900 | -2,23% | 4,0200 | 4,0200 | 3,9500 | 227 | 1 800 | 2022-05-27 14:14:06 |
| AUTOPARTN | APR | 14,0200 | -0,0200 | -0,14% | 14,1800 | 14,1800 | 13,9000 | 256 197 | 7 123 456 | 2022-05-27 17:04:14 |
| BIOTON | BIO | 3,9400 | -0,0250 | -0,63% | 3,9650 | 3,9950 | 3,9250 | 10 705 | 84 730 | 2022-05-27 16:32:01 |
| BNPPPL | BNP | 65,0000 | 0,2000 | 0,31% | 65,2000 | 65,2000 | 63,6000 | 3 | 388 | 2022-05-27 16:44:21 |
| BOGDANKA | LWB | 54,6000 | 1,2000 | 2,25% | 53,8000 | 55,9500 | 52,6000 | 288 042 | 31 549 996 | 2022-05-27 17:03:33 |
| BORYSZEW | BRS | 5,9500 | -0,0200 | -0,34% | 5,9900 | 6,0000 | 5,9100 | 84 651 | 1 010 190 | 2022-05-27 17:04:05 |
| BOS | BOS | 8,5300 | 0,0100 | 0,12% | 8,7800 | 8,7800 | 8,5300 | 10 865 | 189 794 | 2022-05-27 16:44:20 |
| BOWIM | BOW | 14,8600 | 0,3800 | 2,62% | 14,5000 | 14,9000 | 14,4000 | 58 229 | 1 715 140 | 2022-05-27 17:01:08 |
| BUMECH | BMC | 35,1600 | -0,1200 | -0,34% | 35,6800 | 35,8000 | 34,7400 | 75 767 | 5 349 692 | 2022-05-27 17:01:39 |
| CAPTORTX | CTX | 134,5000 | -2,0000 | -1,47% | 138,0000 | 138,0000 | 134,5000 | 121 | 33 288 | 2022-05-27 16:04:14 |
| CAVATINA | CAV | 20,6000 | -0,2000 | -0,96% | 20,0000 | 20,6000 | 20,0000 | 86 | 3 452 | 2022-05-27 11:19:11 |
| CIGAMES | CIG | 1,7760 | -0,0240 | -1,33% | 1,7800 | 1,8560 | 1,7520 | 1 155 751 | 4 214 126 | 2022-05-27 17:00:00 |
| COALENERG | CLE | 1,5260 | 0,0060 | 0,39% | 1,5380 | 1,5820 | 1,5100 | 69 047 | 214 230 | 2022-05-27 17:00:00 |
| COGNOR | COG | 5,1400 | -0,0300 | -0,58% | 5,1500 | 5,2500 | 5,1100 | 61 293 | 633 656 | 2022-05-27 17:00:00 |
| COMP | CMP | 43,8000 | 0,8000 | 1,86% | 42,8000 | 43,8000 | 42,5000 | 7 671 | 665 592 | 2022-05-27 17:00:17 |
| CREEPYJAR | CRJ | 592,0000 | -4,0000 | -0,67% | 585,0000 | 605,0000 | 568,0000 | 336 | 394 420 | 2022-05-27 17:00:00 |
| DECORA | DCR | 33,2000 | -0,4000 | -1,19% | 33,6000 | 33,6000 | 32,4000 | 1 268 | 83 510 | 2022-05-27 17:00:00 |
| ECHO | ECH | 3,1400 | -0,0550 | -1,72% | 3,1500 | 3,1900 | 3,1000 | 39 566 | 248 122 | 2022-05-27 17:00:41 |
| ENTER | ENT | 27,2000 | 0,5000 | 1,87% | 26,7000 | 27,2000 | 26,6000 | 643 | 34 730 | 2022-05-27 17:00:00 |
| ERBUD | ERB | 35,0000 | 0,6000 | 1,74% | 35,5000 | 35,5000 | 34,1500 | 525 | 36 502 | 2022-05-27 15:58:24 |
| FERRO | FRO | 28,8000 | 0,6000 | 2,13% | 28,6000 | 29,1000 | 27,9000 | 2 045 | 117 390 | 2022-05-27 17:00:00 |
| FORTE | FTE | 37,0000 | 1,1000 | 3,06% | 37,4000 | 37,4000 | 35,7000 | 1 174 | 86 358 | 2022-05-27 15:19:06 |
| GETIN | GTN | 0,9990 | 0,0080 | 0,81% | 0,9870 | 1,0200 | 0,9870 | 38 590 | 77 256 | 2022-05-27 17:00:00 |
| GETINOBLE | GNB | 0,1920 | -0,0050 | -2,54% | 0,1970 | 0,1971 | 0,1910 | 1 835 285 | 710 324 | 2022-05-27 17:03:22 |
| GRODNO | GRN | 17,1400 | -0,3400 | -1,95% | 17,5000 | 17,5000 | 17,1000 | 12 902 | 445 344 | 2022-05-27 17:00:00 |
| IMCOMPANY | IMC | 18,1000 | -0,1000 | -0,55% | 18,2500 | 18,3000 | 17,9000 | 5 493 | 200 576 | 2022-05-27 17:00:00 |
| INSTALKRK | INK | 33,7000 | -0,2000 | -0,59% | 33,8000 | 33,8000 | 32,1000 | 895 | 59 306 | 2022-05-27 12:59:19 |
| KOGENERA | KGN | 25,3000 | -0,2000 | -0,78% | 25,6000 | 25,7000 | 25,3000 | 314 | 16 034 | 2022-05-27 15:46:25 |
| MCI | MCI | 17,0000 | 0,1000 | 0,59% | 16,9000 | 17,0000 | 16,9000 | 714 | 24 168 | 2022-05-27 17:00:00 |
| MFO | MFO | 44,9000 | -0,6000 | -1,32% | 45,5000 | 45,5000 | 44,2000 | 681 | 61 028 | 2022-05-27 17:00:00 |
| MIRBUD | MRB | 3,4050 | 0,0050 | 0,15% | 3,4500 | 3,4600 | 3,4050 | 43 257 | 295 952 | 2022-05-27 17:00:00 |
| MLSYSTEM | MLS | 61,5000 | 0,1000 | 0,16% | 62,0000 | 62,0000 | 60,5000 | 2 288 | 280 352 | 2022-05-27 17:00:00 |
| MOLECURE | MOC | 26,5000 | -0,4000 | -1,49% | 27,0000 | 27,0000 | 26,0000 | 3 975 | 210 830 | 2022-05-27 17:00:00 |
| NEWAG | NWG | 19,8500 | 0,3000 | 1,53% | 19,9500 | 19,9500 | 19,8500 | 163 | 6 472 | 2022-05-27 16:24:20 |
| ONDE | OND | 12,3400 | -1,3200 | -9,66% | 13,4400 | 13,4400 | 12,2000 | 27 883 | 713 716 | 2022-05-27 17:03:00 |
| OPONEO.PL | OPN | 45,2000 | 0,8000 | 1,80% | 44,8000 | 45,4000 | 43,2000 | 3 271 | 290 148 | 2022-05-27 17:00:00 |
| PCCROKITA | PCR | 87,7000 | 0,4000 | 0,46% | 87,8000 | 87,9000 | 87,0000 | 4 927 | 862 766 | 2022-05-27 17:00:00 |
| PCFGROUP | PCF | 51,8000 | -1,8000 | -3,36% | 52,1000 | 52,1000 | 50,5000 | 1 605 | 164 366 | 2022-05-27 17:00:00 |
| PEKABEX | PBX | 13,4000 | 0,3000 | 2,29% | 13,0500 | 13,6500 | 13,0500 | 1 886 | 50 118 | 2022-05-27 17:00:00 |
| PHN | PHN | 13,3500 | 0,1000 | 0,75% | 13,2500 | 13,3500 | 13,2000 | 2 712 | 72 088 | 2022-05-27 15:50:35 |
| PHOTON | PEN | 10,0000 | -0,1500 | -1,48% | 10,0000 | 10,1500 | 9,9610 | 10 377 | 208 480 | 2022-05-27 15:54:23 |
| POLICE | PCE | 11,8000 | -0,2000 | -1,67% | 11,8000 | 11,8500 | 11,8000 | 868 | 20 490 | 2022-05-27 15:59:40 |
| POLIMEXMS | PXM | 3,3800 | 0,0500 | 1,50% | 3,3400 | 3,3940 | 3,3120 | 81 791 | 548 604 | 2022-05-27 17:00:00 |
| R22 | R22 | 40,0000 | -1,1000 | -2,68% | 41,1000 | 41,1000 | 39,8500 | 1 934 | 155 222 | 2022-05-27 16:13:41 |
| RAFAKO | RFK | 1,8000 | 0,0000 | 0,00% | 1,8080 | 1,8100 | 1,7820 | 114 696 | 412 188 | 2022-05-27 17:00:00 |
| RAINBOW | RBW | 22,7500 | 0,0500 | 0,22% | 22,8000 | 23,0000 | 22,2500 | 1 867 | 84 780 | 2022-05-27 17:00:00 |
| RAWLPLUG | RWL | 16,0000 | 0,9000 | 5,96% | 15,9000 | 16,3500 | 15,9000 | 11 041 | 353 182 | 2022-05-27 17:00:00 |
| RYVU | RVU | 30,0000 | -0,4000 | -1,32% | 31,0000 | 31,0000 | 29,0000 | 4 469 | 270 822 | 2022-05-27 17:00:00 |
| SANOK | SNK | 11,3600 | -0,0400 | -0,35% | 11,5000 | 11,7800 | 11,3600 | 8 804 | 202 034 | 2022-05-27 17:00:00 |
| SERINUS | SEN | 6,9000 | 0,1000 | 1,47% | 6,8500 | 7,1000 | 6,8000 | 36 279 | 506 990 | 2022-05-27 17:00:57 |
| SHOPER | SHO | 32,9000 | -1,8000 | -5,19% | 35,0000 | 35,0000 | 32,0000 | 2 113 | 138 796 | 2022-05-27 17:00:00 |
| SNIEZKA | SKA | 77,4000 | -2,6000 | -3,25% | 79,8000 | 79,8000 | 77,4000 | 16 | 2 490 | 2022-05-27 16:27:15 |
| STALEXP | STX | 2,9750 | -0,0350 | -1,16% | 2,9750 | 3,0150 | 2,9700 | 29 813 | 178 784 | 2022-05-27 17:00:00 |
| STALPROD | STP | 308,0000 | 1,5000 | 0,49% | 304,0000 | 311,0000 | 304,0000 | 1 432 | 879 422 | 2022-05-27 17:00:00 |
| SYNEKTIK | SNT | 26,9000 | -0,1000 | -0,37% | 27,0000 | 27,0000 | 26,4500 | 2 704 | 145 166 | 2022-05-27 16:33:44 |
| TIM | TIM | 33,7000 | -0,5500 | -1,61% | 34,1500 | 34,3000 | 33,5000 | 12 622 | 853 280 | 2022-05-27 17:00:49 |
| TORPOL | TOR | 16,9200 | 0,7400 | 4,57% | 16,2000 | 16,9800 | 16,1800 | 99 659 | 3 313 320 | 2022-05-27 17:04:57 |
| TOYA | TOA | 6,0600 | 0,0800 | 1,34% | 5,9700 | 6,0600 | 5,9500 | 17 064 | 204 802 | 2022-05-27 17:02:28 |
| TRAKCJA | TRK | 1,6960 | 0,0160 | 0,95% | 1,6800 | 1,7800 | 1,6800 | 82 481 | 281 500 | 2022-05-27 17:00:00 |
| UNIMOT | UNT | 51,8000 | 0,3000 | 0,58% | 51,5000 | 52,0000 | 51,0000 | 16 093 | 1 664 712 | 2022-05-27 17:00:43 |
| VERCOM | VRC | 37,2000 | -0,1000 | -0,27% | 37,2000 | 37,2000 | 36,5000 | 1 150 | 85 278 | 2022-05-27 16:48:55 |
| VIGOSYS | VGO | 580,0000 | 0,0000 | 0,00% | 594,0000 | 594,0000 | 580,0000 | 50 | 58 392 | 2022-05-27 17:00:00 |
| VOXEL | VOX | 38,2000 | -0,3000 | -0,78% | 37,9000 | 38,2000 | 37,6000 | 1 077 | 81 546 | 2022-05-27 17:00:00 |
| VRG | VRG | 4,0500 | 0,0200 | 0,50% | 4,0500 | 4,0500 | 3,9500 | 6 704 | 53 984 | 2022-05-27 16:18:48 |
| WAWEL | WWL | 484,0000 | -4,0000 | -0,82% | 490,0000 | 490,0000 | 484,0000 | 22 | 21 458 | 2022-05-27 16:00:21 |
| WIELTON | WLT | 6,5100 | -0,0400 | -0,61% | 6,5700 | 6,5800 | 6,4700 | 20 984 | 274 164 | 2022-05-27 17:02:00 |
| ZEPAK | ZEP | 17,6000 | -0,2200 | -1,23% | 18,1600 | 18,8000 | 17,6000 | 66 298 | 2 423 164 | 2022-05-27 17:00:00 |
