20 776,0300
-1,09%
-228,2600
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 21 004,2900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 21 046,4100 |
| Max 1D: | 21 046,4100 |
| Min 1D: | 20 776,0300 |
| Wolumen obrotu: | 1 820 756 szt. |
| Wartość obrotu: | 27 148 230 zł |
| Liczba transakcji: | 8 152 |
| Stopa zwrotu 1R: | 29,49% |
| Max 1R: | 22 165,1100 |
| Min 1R: | 15 790,5300 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 66,6000 | -1,6000 | -2,35% | 68,0000 | 68,4000 | 66,6000 | 4 222 | 572 826 | 2023-09-26 17:00:00 |
| ACAUTOGAZ | ACG | 30,2000 | -0,8000 | -2,58% | 31,0000 | 31,0000 | 30,2000 | 250 | 15 238 | 2023-09-26 17:00:00 |
| ACTION | ACT | 18,6000 | -0,1000 | -0,53% | 18,6800 | 18,7000 | 18,2600 | 6 200 | 230 772 | 2023-09-26 17:00:00 |
| AGORA | AGO | 7,9000 | 0,0800 | 1,02% | 7,8600 | 7,9000 | 7,8000 | 12 373 | 194 432 | 2023-09-26 17:00:00 |
| AILLERON | ALL | 18,1500 | 0,1000 | 0,55% | 18,3000 | 18,5000 | 18,1000 | 11 910 | 435 336 | 2023-09-26 17:00:00 |
| AMBRA | AMB | 28,3000 | -1,7000 | -5,67% | 29,9000 | 29,9000 | 28,1000 | 9 991 | 572 690 | 2023-09-26 17:00:48 |
| AMICA | AMC | 73,9000 | -0,3000 | -0,40% | 74,8000 | 74,8000 | 73,5000 | 1 148 | 170 262 | 2023-09-26 17:00:00 |
| APATOR | APT | 14,8000 | -0,1500 | -1,00% | 15,0000 | 15,0000 | 13,9500 | 7 454 | 216 970 | 2023-09-26 17:00:00 |
| ASSECOBS | ABS | 41,1000 | -0,8000 | -1,91% | 41,9000 | 41,9000 | 41,0000 | 387 | 32 150 | 2023-09-26 16:40:29 |
| ASSECOSEE | ASE | 47,1000 | -0,9000 | -1,87% | 47,8000 | 47,8000 | 47,1000 | 49 | 4 646 | 2023-09-26 14:08:47 |
| ASTARTA | AST | 30,2500 | 0,0500 | 0,17% | 30,5000 | 30,7000 | 30,1000 | 2 864 | 173 672 | 2023-09-26 17:00:00 |
| ATAL | 1AT | 58,8000 | -3,2000 | -5,16% | 62,6000 | 62,6000 | 56,4000 | 12 239 | 1 445 388 | 2023-09-26 17:00:00 |
| BIOTON | BIO | 3,8750 | -0,0200 | -0,51% | 3,8950 | 3,8950 | 3,8700 | 18 232 | 141 496 | 2023-09-26 17:00:00 |
| BNPPPL | BNP | 60,2000 | -0,8000 | -1,31% | 60,8000 | 60,8000 | 59,4000 | 41 182 | 4 908 886 | 2023-09-26 17:00:00 |
| BORYSZEW | BRS | 6,4400 | -0,1000 | -1,53% | 6,4300 | 6,5300 | 6,4100 | 13 891 | 179 914 | 2023-09-26 17:00:00 |
| BOS | BOS | 8,3900 | -0,2100 | -2,44% | 8,6600 | 8,6600 | 8,1700 | 3 833 | 64 248 | 2023-09-26 17:00:00 |
| CAPTORTX | CTX | 112,0000 | -9,0000 | -7,44% | 112,5000 | 118,0000 | 111,0000 | 1 401 | 315 698 | 2023-09-26 17:02:21 |
| CLNPHARMA | CLN | 15,5400 | -0,3600 | -2,26% | 15,9200 | 15,9200 | 15,5400 | 10 360 | 323 428 | 2023-09-26 17:00:00 |
| COGNOR | COG | 7,2100 | -0,0700 | -0,96% | 7,2700 | 7,4800 | 7,2100 | 225 116 | 3 281 576 | 2023-09-26 17:00:00 |
| COMP | CMP | 59,6000 | -1,4000 | -2,30% | 60,2000 | 60,2000 | 58,6000 | 2 490 | 294 722 | 2023-09-26 16:47:41 |
| CREEPYJAR | CRJ | 687,0000 | -5,0000 | -0,72% | 690,0000 | 692,0000 | 666,0000 | 336 | 455 378 | 2023-09-26 17:00:00 |
| CYBERFLKS | CBF | 79,0000 | -1,0000 | -1,25% | 80,6000 | 80,6000 | 78,4000 | 1 309 | 207 908 | 2023-09-26 17:00:37 |
| DATAWALK | DAT | 52,1000 | 1,3000 | 2,56% | 51,7000 | 56,4000 | 51,1000 | 28 943 | 3 072 682 | 2023-09-26 17:02:37 |
| DECORA | DCR | 42,4000 | -0,2000 | -0,47% | 42,7000 | 42,8000 | 41,1000 | 2 159 | 181 182 | 2023-09-26 16:35:54 |
| ECHO | ECH | 4,3000 | -0,1600 | -3,59% | 4,4800 | 4,4800 | 4,2500 | 30 426 | 265 230 | 2023-09-26 16:16:19 |
| ENTER | ENT | 47,6000 | -0,3000 | -0,63% | 47,8000 | 48,0000 | 47,6000 | 3 943 | 376 556 | 2023-09-26 17:00:00 |
| ERBUD | ERB | 37,4000 | -0,3000 | -0,80% | 37,5000 | 38,3000 | 35,1000 | 2 486 | 183 696 | 2023-09-26 16:42:59 |
| FERRO | FRO | 27,8000 | -0,4000 | -1,42% | 28,2000 | 28,2000 | 27,7000 | 373 | 20 748 | 2023-09-26 17:04:35 |
| FORTE | FTE | 24,8000 | 0,1000 | 0,40% | 24,6000 | 24,9000 | 24,5000 | 1 311 | 64 486 | 2023-09-26 17:00:00 |
| GRODNO | GRN | 10,2400 | -0,3400 | -3,21% | 10,5000 | 10,5200 | 10,2000 | 12 056 | 251 894 | 2023-09-26 17:00:00 |
| INSTALKRK | INK | 37,0000 | 0,6000 | 1,65% | 37,0000 | 37,0000 | 37,0000 | 220 | 16 280 | 2023-09-26 14:53:12 |
| KOGENERA | KGN | 34,9000 | -0,2000 | -0,57% | 35,1000 | 35,1000 | 33,4000 | 4 816 | 330 428 | 2023-09-26 17:00:45 |
| LUBAWA | LBW | 2,6300 | 0,0180 | 0,69% | 2,6580 | 2,6580 | 2,6100 | 141 321 | 742 370 | 2023-09-26 17:03:12 |
| MABION | MAB | 16,9900 | -0,0200 | -0,12% | 17,1800 | 17,1800 | 16,8000 | 13 630 | 462 064 | 2023-09-26 17:00:00 |
| MANGATA | MGT | 84,0000 | -2,0000 | -2,33% | 87,0000 | 87,0000 | 84,0000 | 309 | 52 316 | 2023-09-26 15:45:15 |
| MCI | MCI | 21,0000 | 0,2000 | 0,96% | 20,7000 | 21,0000 | 20,2000 | 3 790 | 154 660 | 2023-09-26 17:01:12 |
| MEDICALG | MDG | 32,1500 | -0,0500 | -0,16% | 32,0000 | 32,7500 | 31,3000 | 18 220 | 1 162 424 | 2023-09-26 17:00:00 |
| MERCATOR | MRC | 41,8000 | -0,3400 | -0,81% | 42,1400 | 42,3800 | 41,4200 | 2 413 | 201 926 | 2023-09-26 17:03:44 |
| MIRBUD | MRB | 6,9300 | -0,0300 | -0,43% | 6,9000 | 7,0000 | 6,8100 | 53 076 | 734 584 | 2023-09-26 17:04:35 |
| MLSYSTEM | MLS | 65,8000 | -0,9000 | -1,35% | 66,5000 | 66,9000 | 64,0000 | 5 695 | 740 128 | 2023-09-26 17:00:07 |
| MOLECURE | MOC | 18,0200 | -1,0000 | -5,26% | 19,2400 | 19,2400 | 17,9800 | 31 078 | 1 131 858 | 2023-09-26 17:00:00 |
| MOSTALZAB | MSZ | 3,7800 | 0,0500 | 1,34% | 3,7300 | 3,9000 | 3,6000 | 93 178 | 689 982 | 2023-09-26 17:00:00 |
| NEWAG | NWG | 19,5500 | -0,2000 | -1,01% | 19,8000 | 19,8000 | 19,4000 | 1 537 | 59 922 | 2023-09-26 17:00:00 |
| ONDE | OND | 10,1000 | 0,0800 | 0,80% | 10,0200 | 10,3800 | 10,0000 | 13 805 | 279 116 | 2023-09-26 17:00:00 |
| OPONEO.PL | OPN | 43,5000 | 0,2000 | 0,46% | 42,6000 | 43,5000 | 42,6000 | 732 | 63 056 | 2023-09-26 17:00:00 |
| OTLOG | OTS | 44,2000 | 0,1000 | 0,23% | 44,4000 | 44,9000 | 44,0000 | 4 754 | 419 972 | 2023-09-26 17:00:00 |
| PCCROKITA | PCR | 86,9000 | 0,5000 | 0,58% | 86,6000 | 86,9000 | 86,4000 | 2 872 | 498 214 | 2023-09-26 17:00:00 |
| PCFGROUP | PCF | 38,8000 | 0,8000 | 2,11% | 38,2500 | 38,9500 | 37,5000 | 3 194 | 242 730 | 2023-09-26 16:44:05 |
| PEKABEX | PBX | 21,4000 | 0,9000 | 4,39% | 21,0000 | 21,4000 | 20,3000 | 75 009 | 3 147 656 | 2023-09-26 17:00:00 |
| PEP | PEP | 73,3000 | -0,9000 | -1,21% | 74,2000 | 74,2000 | 73,0000 | 660 | 96 516 | 2023-09-26 17:00:00 |
| PHOTON | PEN | 10,1400 | -0,0400 | -0,39% | 10,0200 | 10,2000 | 9,9000 | 3 006 | 60 520 | 2023-09-26 17:00:00 |
| PLAYWAY | PLW | 422,5000 | -11,5000 | -2,65% | 433,0000 | 433,0000 | 419,0000 | 2 269 | 1 910 324 | 2023-09-26 17:00:00 |
| POLICE | PCE | 12,6000 | 0,2500 | 2,02% | 12,5000 | 12,6000 | 12,4500 | 4 132 | 102 898 | 2023-09-26 13:15:47 |
| POLIMEXMS | PXM | 4,2100 | -0,0600 | -1,41% | 4,2700 | 4,2900 | 4,2050 | 134 694 | 1 142 472 | 2023-09-26 17:00:00 |
| RAFAKO | RFK | 1,1200 | 0,0100 | 0,90% | 1,1300 | 1,1440 | 1,0600 | 426 858 | 936 612 | 2023-09-26 17:00:00 |
| RAINBOW | RBW | 39,5000 | -0,7000 | -1,74% | 40,1000 | 40,1000 | 38,8000 | 34 353 | 2 728 358 | 2023-09-26 16:49:26 |
| RAWLPLUG | RWL | 14,1500 | 0,1500 | 1,07% | 14,0000 | 14,1500 | 14,0000 | 866 | 24 266 | 2023-09-26 14:19:46 |
| SANOK | SNK | 20,2000 | 0,6000 | 3,06% | 19,5000 | 20,4000 | 19,2000 | 14 876 | 594 242 | 2023-09-26 17:00:00 |
| SCPFL | SCP | 166,5000 | 0,5000 | 0,30% | 166,0000 | 167,0000 | 164,5000 | 1 173 | 388 872 | 2023-09-26 17:00:00 |
| SELENAFM | SEL | 27,5000 | -0,5000 | -1,79% | 28,4000 | 28,4000 | 26,4000 | 1 034 | 55 892 | 2023-09-26 16:13:46 |
| SHOPER | SHO | 35,0000 | -1,5000 | -4,11% | 36,2000 | 36,4000 | 35,0000 | 33 034 | 2 345 238 | 2023-09-26 16:46:39 |
| SNIEZKA | SKA | 76,6000 | 0,0000 | 0,00% | 77,8000 | 77,8000 | 76,6000 | 109 | 16 754 | 2023-09-26 16:48:20 |
| SPYROSOFT | SPR | 410,0000 | -8,0000 | -1,91% | 415,0000 | 418,0000 | 408,0000 | 214 | 177 680 | 2023-09-26 16:46:06 |
| STALEXP | STX | 2,5000 | 0,0000 | 0,00% | 2,5100 | 2,5100 | 2,5000 | 58 995 | 295 036 | 2023-09-26 17:00:00 |
| STALPROD | STP | 222,5000 | -2,5000 | -1,11% | 225,0000 | 225,0000 | 221,0000 | 536 | 238 670 | 2023-09-26 17:00:00 |
| SUNEX | SNX | 15,3000 | -0,0800 | -0,52% | 15,0000 | 15,3000 | 14,9000 | 6 661 | 199 902 | 2023-09-26 17:00:00 |
| SYGNITY | SGN | 29,2000 | -2,3000 | -7,30% | 31,9000 | 31,9000 | 29,2000 | 505 | 31 048 | 2023-09-26 16:30:05 |
| SYNEKTIK | SNT | 61,2000 | 0,4000 | 0,66% | 60,6000 | 62,2000 | 59,8000 | 14 580 | 1 776 626 | 2023-09-26 17:00:00 |
| TORPOL | TOR | 18,7200 | -0,0800 | -0,43% | 18,8600 | 19,3000 | 18,6400 | 19 207 | 729 062 | 2023-09-26 17:00:00 |
| TOYA | TOA | 6,4000 | 0,0000 | 0,00% | 6,3200 | 6,4000 | 6,3000 | 9 177 | 116 540 | 2023-09-26 17:01:13 |
| UNIMOT | UNT | 104,8000 | 4,2000 | 4,17% | 101,2000 | 105,6000 | 100,6000 | 26 345 | 5 462 128 | 2023-09-26 17:02:39 |
| VERCOM | VRC | 64,2000 | -0,2000 | -0,31% | 64,8000 | 65,0000 | 64,2000 | 718 | 92 712 | 2023-09-26 17:00:00 |
| VIGOPHOTN | VGO | 538,0000 | -6,0000 | -1,10% | 538,0000 | 538,0000 | 534,0000 | 38 | 40 752 | 2023-09-26 15:39:55 |
| VOTUM | VOT | 44,0000 | -0,9500 | -2,11% | 45,0000 | 45,0500 | 43,7000 | 15 538 | 1 370 130 | 2023-09-26 17:00:00 |
| VOXEL | VOX | 56,6000 | 0,0000 | 0,00% | 56,6000 | 57,4000 | 55,6000 | 1 622 | 182 696 | 2023-09-26 17:00:00 |
| VRG | VRG | 3,3300 | -0,0100 | -0,30% | 3,3400 | 3,3400 | 3,2800 | 17 049 | 112 594 | 2023-09-26 16:49:30 |
| WAWEL | WWL | 698,0000 | -2,0000 | -0,29% | 700,0000 | 702,0000 | 698,0000 | 48 | 67 136 | 2023-09-26 16:48:06 |
| WIELTON | WLT | 8,0700 | -0,1400 | -1,71% | 8,1500 | 8,2200 | 8,0600 | 7 363 | 119 086 | 2023-09-26 17:00:00 |
| WITTCHEN | WTN | 25,9000 | -0,6000 | -2,26% | 26,7000 | 26,8000 | 25,8000 | 44 255 | 2 313 144 | 2023-09-26 17:03:48 |
| XTPL | XTP | 174,5000 | 1,5000 | 0,87% | 172,0000 | 176,0000 | 171,5000 | 2 258 | 784 764 | 2023-09-26 16:40:03 |
