14 000,8200
-0,37%
-51,3500
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 14 052,1700 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 14 074,7300 |
| Max 1D: | 14 074,7300 |
| Min 1D: | 14 000,8200 |
| Wolumen obrotu: | 1 156 190 szt. |
| Wartość obrotu: | 5 517 023 zł |
| Liczba transakcji: | 1 578 |
| Stopa zwrotu 1R: | 18,32% |
| Max 1R: | 14 052,1700 |
| Min 1R: | 9 298,6000 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 26,0000 | -0,4000 | -1,52% | 26,4000 | 26,4000 | 26,0000 | 269 | 14 038 | 2020-07-08 09:11:41 |
| ACAUTOGAZ | ACG | 41,1000 | 0,1000 | 0,24% | 41,1000 | 41,1000 | 41,1000 | 2 | 164 | 2020-07-07 11:06:06 |
| AGORA | AGO | 8,8800 | -0,2000 | -2,20% | 9,0600 | 9,0600 | 8,6000 | 4 391 | 77 300 | 2020-07-08 09:05:27 |
| ALUMETAL | AML | 39,0000 | -0,9000 | -2,26% | 40,0000 | 40,5000 | 38,8000 | 3 178 | 251 728 | 2020-07-07 17:00:00 |
| AMBRA | AMB | 16,9000 | -0,1000 | -0,59% | 17,0000 | 17,0000 | 16,9000 | 8 805 | 299 370 | 2020-07-08 09:07:20 |
| APATOR | APT | 20,6000 | -0,2000 | -0,96% | 20,7000 | 20,7000 | 20,6000 | 2 725 | 112 356 | 2020-07-07 16:44:52 |
| ARCHICOM | ARH | 17,4000 | 0,0000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 25 | 870 | 2020-07-08 09:00:00 |
| ARCTIC | ATC | 4,2800 | 0,1000 | 2,39% | 4,1400 | 4,2800 | 4,1400 | 1 444 | 12 030 | 2020-07-08 09:06:38 |
| ASBIS | ASB | 3,2900 | -0,0200 | -0,60% | 3,3100 | 3,3100 | 3,2900 | 9 418 | 62 164 | 2020-07-08 09:15:59 |
| ASSECOBS | ABS | 31,4000 | 0,0000 | 0,00% | 31,4000 | 31,4000 | 31,4000 | 315 | 19 782 | 2020-07-08 09:00:00 |
| ASTARTA | AST | 16,1500 | -0,5000 | -3,00% | 16,6500 | 16,8000 | 16,1000 | 2 450 | 79 990 | 2020-07-08 09:15:45 |
| ATAL | 1AT | 33,4000 | 0,0000 | 0,00% | 33,0000 | 33,4000 | 33,0000 | 102 | 6 734 | 2020-07-08 09:01:53 |
| ATMGRUPA | ATG | 4,8100 | -0,0300 | -0,62% | 4,8100 | 4,8100 | 4,8100 | 1 000 | 9 620 | 2020-07-08 09:00:00 |
| AUTOPARTN | APR | 5,4800 | -0,0200 | -0,36% | 5,4000 | 5,4800 | 5,4000 | 760 | 8 208 | 2020-07-08 09:02:30 |
| BIOTON | BIO | 4,5000 | 0,0000 | 0,00% | 4,5700 | 4,5700 | 4,5000 | 9 455 | 85 340 | 2020-07-08 09:13:28 |
| BOOMBIT | BBT | 21,2000 | -0,2500 | -1,17% | 21,9500 | 21,9500 | 21,2000 | 3 439 | 146 990 | 2020-07-08 09:16:34 |
| BORYSZEW | BRS | 3,6100 | -0,0250 | -0,69% | 3,6350 | 3,6350 | 3,6100 | 1 501 | 10 838 | 2020-07-08 09:15:59 |
| BOS | BOS | 6,5400 | -0,0400 | -0,61% | 6,6800 | 6,6800 | 6,5200 | 2 193 | 28 628 | 2020-07-08 09:14:56 |
| CIGAMES | CIG | 1,2200 | -0,0280 | -2,24% | 1,2500 | 1,2660 | 1,2140 | 483 750 | 1 191 220 | 2020-07-08 09:16:30 |
| COMP | CMP | 63,6000 | -0,4000 | -0,62% | 62,6000 | 63,6000 | 62,0000 | 591 | 73 654 | 2020-07-07 16:32:43 |
| CORMAY | CRM | 1,2300 | -0,0100 | -0,81% | 1,2450 | 1,2450 | 1,2150 | 16 337 | 40 252 | 2020-07-08 09:14:22 |
| CPGROUP | CPG | 6,8600 | 0,2400 | 3,63% | 6,8800 | 6,8800 | 6,8600 | 53 | 728 | 2020-07-08 09:15:11 |
| DATAWALK | DAT | 150,0000 | -4,5000 | -2,91% | 153,0000 | 153,0000 | 146,0000 | 2 828 | 843 942 | 2020-07-08 09:16:21 |
| DEBICA | DBC | 73,2000 | -1,4000 | -1,88% | 74,2000 | 74,2000 | 73,2000 | 204 | 30 014 | 2020-07-08 09:14:01 |
| EKOEXPORT | EEX | 3,6000 | -0,0200 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 2 500 | 17 990 | 2020-07-08 09:15:46 |
| ELEMENTAL | EMT | 1,9360 | 0,0160 | 0,83% | 1,9460 | 1,9460 | 1,9360 | 6 296 | 24 470 | 2020-07-08 09:15:45 |
| ENTER | ENT | 31,8000 | -1,0000 | -3,05% | 33,0000 | 33,0000 | 31,6000 | 965 | 62 408 | 2020-07-08 09:12:26 |
| FERRO | FRO | 18,2000 | 0,0000 | 0,00% | 18,2500 | 18,2500 | 18,2000 | 282 | 10 274 | 2020-07-08 09:02:57 |
| FORTE | FTE | 23,8000 | 0,7000 | 3,03% | 23,5000 | 23,9000 | 23,5000 | 7 588 | 358 300 | 2020-07-08 09:15:19 |
| GETINOBLE | GNB | 0,2590 | -0,0050 | -1,89% | 0,2600 | 0,2600 | 0,2580 | 211 869 | 109 932 | 2020-07-08 09:14:02 |
| IDEABANK | IDA | 2,5500 | -0,0450 | -1,73% | 2,5900 | 2,5900 | 2,5500 | 9 402 | 48 070 | 2020-07-08 09:13:18 |
| IMCOMPANY | IMC | 11,9000 | -0,0500 | -0,42% | 11,9000 | 11,9000 | 11,9000 | 2 | 48 | 2020-07-08 09:00:00 |
| INSTALKRK | INK | 19,1500 | 0,1500 | 0,79% | 19,1500 | 19,1500 | 19,1500 | 15 | 574 | 2020-07-08 09:00:00 |
| INTERAOLT | IRL | 16,7500 | 0,7500 | 4,69% | 16,2000 | 16,7500 | 16,2000 | 5 082 | 167 746 | 2020-07-08 09:16:02 |
| KOGENERA | KGN | 38,5000 | 0,0000 | 0,00% | 38,9000 | 38,9000 | 38,5000 | 16 | 1 236 | 2020-07-08 09:16:32 |
| KRUSZWICA | KSW | 60,4000 | -0,2000 | -0,33% | 60,6000 | 60,8000 | 60,0000 | 324 | 39 106 | 2020-07-07 17:00:00 |
| LENTEX | LTX | 10,9000 | 0,0000 | 0,00% | 10,9000 | 10,9000 | 10,8000 | 3 748 | 81 686 | 2020-07-08 09:15:35 |
| MANGATA | MGT | 51,0000 | 1,0000 | 2,00% | 51,0000 | 51,0000 | 51,0000 | 1 | 102 | 2020-07-08 09:04:10 |
| MCI | MCI | 12,7500 | 0,1500 | 1,19% | 12,6500 | 12,8500 | 12,6000 | 3 293 | 83 542 | 2020-07-07 16:23:24 |
| MEDICALG | MDG | 27,9000 | -0,1000 | -0,36% | 27,9500 | 27,9500 | 27,9000 | 4 | 224 | 2020-07-08 09:06:17 |
| MENNICA | MNC | 19,3000 | 0,0000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | 221 | 8 530 | 2020-07-08 09:01:42 |
| MIRBUD | MRB | 1,5900 | 0,0050 | 0,32% | 1,5950 | 1,5950 | 1,5900 | 9 368 | 29 812 | 2020-07-08 09:12:33 |
| MLPGROUP | MLG | 86,5000 | 0,5000 | 0,58% | 86,5000 | 86,5000 | 86,5000 | 1 | 174 | 2020-07-08 09:00:10 |
| MLSYSTEM | MLS | 59,0000 | 0,6000 | 1,03% | 59,0000 | 61,2000 | 58,0000 | 20 779 | 2 471 838 | 2020-07-08 09:16:31 |
| NETIA | NET | 3,8700 | 0,0700 | 1,84% | 3,8700 | 3,8700 | 3,7800 | 553 | 4 238 | 2020-07-08 09:06:57 |
| NEWAG | NWG | 25,7000 | 0,0000 | 0,00% | 26,0000 | 26,0000 | 25,7000 | 124 | 6 374 | 2020-07-08 09:14:25 |
| OAT | OAT | 15,9000 | -0,6000 | -3,64% | 16,5000 | 16,5000 | 15,0500 | 3 668 | 115 372 | 2020-07-08 09:14:58 |
| OPONEO.PL | OPN | 31,8000 | 0,0000 | 0,00% | 31,1000 | 31,8000 | 31,1000 | 1 751 | 110 988 | 2020-07-08 09:14:17 |
| OVOSTAR | OVO | 73,0000 | 0,0000 | 0,00% | 73,0000 | 73,0000 | 73,0000 | 1 | 146 | 2020-07-06 09:07:39 |
| PBKM | BKM | 81,6000 | -0,4000 | -0,49% | 81,4000 | 81,6000 | 81,4000 | 224 | 36 476 | 2020-07-07 15:18:59 |
| PCCROKITA | PCR | 44,7000 | 0,4000 | 0,90% | 44,7000 | 44,7000 | 44,7000 | 32 | 2 860 | 2020-07-08 09:06:31 |
| PEKABEX | PBX | 11,4000 | -0,2000 | -1,72% | 11,4000 | 11,4000 | 11,4000 | 424 | 9 668 | 2020-07-08 09:00:00 |
| PEP | PEP | 44,7000 | -2,2000 | -4,69% | 46,8000 | 46,8000 | 44,1000 | 5 450 | 497 798 | 2020-07-08 09:16:27 |
| PGSSOFT | PSW | 12,2500 | 0,1000 | 0,82% | 12,2500 | 12,2500 | 12,2500 | 72 | 1 764 | 2020-07-08 09:16:09 |
| PHN | PHN | 12,4000 | 0,1500 | 1,22% | 12,4000 | 12,4000 | 12,4000 | 16 | 396 | 2020-07-08 09:04:57 |
| POLICE | PCE | 12,8000 | 0,1000 | 0,79% | 12,7000 | 12,8000 | 12,7000 | 605 | 15 442 | 2020-07-07 13:20:00 |
| POLIMEXMS | PXM | 2,6400 | 0,0100 | 0,38% | 2,6400 | 2,6750 | 2,6400 | 27 842 | 147 956 | 2020-07-08 09:15:37 |
| R22 | R22 | 29,8000 | 0,1000 | 0,34% | 29,7000 | 29,8000 | 29,7000 | 502 | 29 856 | 2020-07-08 09:13:06 |
| RAFAKO | RFK | 1,2320 | 0,0420 | 3,53% | 1,1900 | 1,2340 | 1,1900 | 171 428 | 413 848 | 2020-07-08 09:15:52 |
| RAINBOW | RBW | 19,6500 | -0,5500 | -2,72% | 19,8000 | 19,9000 | 19,6500 | 2 355 | 92 966 | 2020-07-08 09:15:47 |
| RYVU | RVU | 70,0000 | -0,6000 | -0,85% | 70,2000 | 70,2000 | 70,0000 | 144 | 20 212 | 2020-07-08 09:07:04 |
| SANOK | SNK | 14,3000 | -0,2000 | -1,38% | 15,0000 | 15,0000 | 14,3000 | 3 250 | 96 134 | 2020-07-08 09:11:53 |
| SELVITA | SLV | 48,2000 | 0,2000 | 0,42% | 48,2000 | 48,2000 | 48,2000 | 2 | 192 | 2020-07-08 09:07:00 |
| SNIEZKA | SKA | 84,8000 | 0,0000 | 0,00% | 84,8000 | 84,8000 | 84,8000 | 2 | 340 | 2020-07-08 09:00:00 |
| STALEXP | STX | 2,8600 | -0,0400 | -1,38% | 2,8600 | 2,8600 | 2,8600 | 20 | 114 | 2020-07-08 09:00:00 |
| STALPROD | STP | 163,4000 | -2,2000 | -1,33% | 163,4000 | 163,4000 | 163,4000 | 14 | 4 576 | 2020-07-08 09:04:48 |
| TIM | TIM | 11,2000 | 0,2000 | 1,82% | 11,2000 | 11,2000 | 11,2000 | 382 | 8 556 | 2020-07-08 09:01:00 |
| TORPOL | TOR | 13,3000 | -0,1000 | -0,75% | 13,4000 | 13,4000 | 13,2500 | 6 066 | 161 246 | 2020-07-08 09:16:30 |
| TOYA | TOA | 5,4000 | -0,1200 | -2,17% | 5,6800 | 5,6800 | 5,4000 | 1 861 | 20 270 | 2020-07-08 09:16:03 |
| TRAKCJA | TRK | 2,4900 | 0,0100 | 0,40% | 2,4700 | 2,4900 | 2,4100 | 11 900 | 58 022 | 2020-07-08 09:14:33 |
| ULTGAMES | ULG | 33,5000 | 0,2500 | 0,75% | 33,5000 | 33,9000 | 33,2500 | 1 825 | 122 368 | 2020-07-08 09:15:20 |
| UNIBEP | UNI | 9,1200 | -0,2800 | -2,98% | 9,1600 | 9,1600 | 9,1200 | 890 | 16 304 | 2020-07-08 09:14:31 |
| UNIMOT | UNT | 41,2000 | -0,0500 | -0,12% | 41,4000 | 41,4000 | 41,0500 | 154 | 12 682 | 2020-07-08 09:12:05 |
| VIGOSYS | VGO | 630,0000 | 25,0000 | 4,13% | 610,0000 | 630,0000 | 610,0000 | 377 | 469 530 | 2020-07-08 09:16:13 |
| VOTUM | VOT | 12,0000 | 0,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 1 461 | 35 064 | 2020-07-08 09:12:35 |
| VOXEL | VOX | 31,0000 | 0,0000 | 0,00% | 31,0000 | 31,0000 | 31,0000 | 22 | 1 364 | 2020-07-08 09:07:46 |
| WAWEL | WWL | 578,0000 | -6,0000 | -1,03% | 578,0000 | 578,0000 | 578,0000 | 2 | 2 312 | 2020-07-08 09:15:58 |
| WIELTON | WLT | 5,1000 | 0,0700 | 1,39% | 5,0500 | 5,1000 | 5,0500 | 2 271 | 22 980 | 2020-07-08 09:14:34 |
| XTB | XTB | 14,8000 | 0,3500 | 2,42% | 14,5500 | 14,9000 | 14,5500 | 84 049 | 2 482 076 | 2020-07-08 09:16:33 |
| ZEPAK | ZEP | 9,5000 | -0,0600 | -0,63% | 9,5000 | 9,5000 | 9,5000 | 403 | 7 658 | 2020-07-08 09:00:00 |
