19 814,5900
0,70%
137,0700
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 19 677,5200 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 19 730,9000 |
| Max 1D: | 19 814,5900 |
| Min 1D: | 19 703,2000 |
| Wolumen obrotu: | 7 754 064 szt. |
| Wartość obrotu: | 86 600 360 zł |
| Liczba transakcji: | 19 407 |
| Stopa zwrotu 1R: | 70,22% |
| Max 1R: | 19 814,5900 |
| Min 1R: | 11 693,1300 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 56,4000 | -2,6000 | -4,41% | 59,0000 | 59,0000 | 56,4000 | 12 918 | 1 485 830 | 2021-05-07 17:00:33 |
| AGORA | AGO | 8,2000 | 0,3000 | 3,80% | 8,1600 | 8,3200 | 8,1000 | 147 332 | 2 410 868 | 2021-05-07 17:00:00 |
| AIRWAY | AWM | 1,7420 | 0,0280 | 1,63% | 1,7300 | 1,7500 | 1,6820 | 60 725 | 208 934 | 2021-05-07 16:48:55 |
| ALUMETAL | AML | 56,0000 | -0,6000 | -1,06% | 56,6000 | 57,4000 | 55,0000 | 105 601 | 11 981 886 | 2021-05-07 17:00:21 |
| AMBRA | AMB | 22,5000 | -0,1000 | -0,44% | 22,5000 | 22,5000 | 22,1000 | 6 312 | 281 798 | 2021-05-07 16:46:52 |
| APATOR | APT | 24,5000 | 0,2000 | 0,82% | 24,5000 | 24,5000 | 24,1000 | 10 486 | 511 728 | 2021-05-07 17:00:00 |
| ARCHICOM | ARH | 23,0000 | 0,4000 | 1,77% | 22,6000 | 23,3000 | 22,4000 | 2 643 | 121 004 | 2021-05-07 16:11:40 |
| ARCTIC | ATC | 6,0100 | -0,1000 | -1,64% | 6,0800 | 6,1800 | 5,9400 | 302 375 | 3 665 352 | 2021-05-07 17:00:00 |
| ASBIS | ASB | 24,2000 | 0,2000 | 0,83% | 24,0000 | 24,3500 | 23,0000 | 540 556 | 25 622 310 | 2021-05-07 17:03:30 |
| ASTARTA | AST | 44,7000 | 0,9000 | 2,05% | 44,5000 | 44,7000 | 44,0000 | 19 291 | 1 708 880 | 2021-05-07 17:00:00 |
| ATAL | 1AT | 47,5000 | -0,2000 | -0,42% | 48,0000 | 48,0000 | 47,1000 | 1 430 | 136 076 | 2021-05-07 17:00:00 |
| ATMGRUPA | ATG | 4,3600 | 0,2100 | 5,06% | 4,2900 | 4,3600 | 4,1200 | 9 091 | 78 400 | 2021-05-07 17:00:00 |
| AUTOPARTN | APR | 10,6500 | 0,2000 | 1,91% | 10,5500 | 10,8000 | 10,5500 | 42 893 | 917 998 | 2021-05-07 17:00:00 |
| BIOTON | BIO | 5,4000 | 0,1600 | 3,05% | 5,2900 | 5,4400 | 5,2800 | 222 849 | 2 382 476 | 2021-05-07 17:00:00 |
| BNPPPL | BNP | 71,8000 | 0,8000 | 1,13% | 70,8000 | 72,0000 | 70,0000 | 750 | 107 596 | 2021-05-07 16:17:05 |
| BOGDANKA | LWB | 23,8500 | 0,1500 | 0,63% | 23,8000 | 24,1500 | 23,4000 | 15 471 | 740 900 | 2021-05-07 17:00:00 |
| BOOMBIT | BBT | 27,1500 | 0,7500 | 2,84% | 26,4000 | 27,4000 | 25,0000 | 37 579 | 1 956 072 | 2021-05-07 16:48:30 |
| BORYSZEW | BRS | 3,2600 | -0,0100 | -0,31% | 3,2800 | 3,3650 | 3,2500 | 164 620 | 1 084 460 | 2021-05-07 16:49:56 |
| BOS | BOS | 8,4400 | 0,0400 | 0,48% | 8,4000 | 8,6600 | 8,2400 | 29 358 | 495 120 | 2021-05-07 16:49:09 |
| CIGAMES | CIG | 1,3600 | 0,0000 | 0,00% | 1,3650 | 1,3800 | 1,3550 | 450 478 | 1 231 166 | 2021-05-07 17:04:32 |
| COGNOR | COG | 3,1600 | -0,0150 | -0,47% | 3,2450 | 3,2600 | 3,1200 | 1 272 169 | 8 075 724 | 2021-05-07 17:01:11 |
| COMP | CMP | 54,0000 | -0,4000 | -0,74% | 54,4000 | 54,4000 | 53,2000 | 1 649 | 176 920 | 2021-05-07 17:00:00 |
| CORMAY | CRM | 1,2900 | 0,0230 | 1,82% | 1,2650 | 1,3000 | 1,2500 | 234 958 | 597 944 | 2021-05-07 17:00:39 |
| DEBICA | DBC | 82,4000 | 0,0000 | 0,00% | 82,2000 | 82,4000 | 81,6000 | 1 688 | 277 660 | 2021-05-07 16:43:43 |
| DECORA | DCR | 43,7000 | -0,7000 | -1,58% | 44,5000 | 44,5000 | 43,2000 | 4 573 | 400 478 | 2021-05-07 17:01:27 |
| ENTER | ENT | 40,3500 | -0,4500 | -1,10% | 40,5000 | 40,9000 | 39,2500 | 18 566 | 1 490 500 | 2021-05-07 17:00:00 |
| ERBUD | ERB | 65,0000 | -1,0000 | -1,52% | 66,6000 | 66,8000 | 64,0000 | 2 255 | 295 764 | 2021-05-07 17:00:00 |
| FERRO | FRO | 30,3000 | -0,6000 | -1,94% | 31,0000 | 31,0000 | 30,0000 | 2 454 | 148 102 | 2021-05-07 17:00:00 |
| FORTE | FTE | 52,5000 | 0,5000 | 0,96% | 51,7000 | 52,5000 | 51,5000 | 1 598 | 166 182 | 2021-05-07 17:00:00 |
| GETIN | GTN | 0,7770 | 0,0070 | 0,91% | 0,7700 | 0,7950 | 0,7600 | 406 467 | 639 126 | 2021-05-07 16:48:55 |
| GLCOSMED | GLC | 4,3200 | 0,1200 | 2,86% | 4,2400 | 4,3500 | 4,2400 | 15 487 | 132 630 | 2021-05-07 17:00:20 |
| GRODNO | GRN | 15,0000 | 0,1200 | 0,81% | 15,0200 | 15,4000 | 14,9000 | 42 073 | 1 267 494 | 2021-05-07 17:02:04 |
| HARPER | HRP | 9,8000 | 0,0100 | 0,10% | 9,7900 | 9,8000 | 9,5200 | 14 229 | 276 174 | 2021-05-07 17:00:00 |
| IMCOMPANY | IMC | 26,3000 | 0,9000 | 3,54% | 25,9000 | 26,7000 | 25,4000 | 14 137 | 732 966 | 2021-05-07 17:00:00 |
| INC | INC | 6,9900 | 0,0900 | 1,30% | 6,8300 | 7,3200 | 6,6700 | 70 600 | 972 246 | 2021-05-07 17:02:26 |
| INSTALKRK | INK | 29,9000 | 0,1000 | 0,34% | 30,0000 | 30,0000 | 29,6000 | 1 588 | 95 046 | 2021-05-07 16:34:02 |
| KOGENERA | KGN | 35,5000 | 0,5000 | 1,43% | 35,3000 | 35,6000 | 35,0000 | 3 277 | 231 052 | 2021-05-07 16:28:45 |
| KRVITAMIN | KVT | 19,9600 | 0,0000 | 0,00% | 19,9000 | 20,4000 | 19,9000 | 10 312 | 412 680 | 2021-05-07 17:00:00 |
| LENTEX | LTX | 10,7000 | 0,0000 | 0,00% | 10,7500 | 10,9000 | 10,6500 | 32 496 | 696 004 | 2021-05-07 17:03:35 |
| LUBAWA | LBW | 1,3800 | 0,0120 | 0,88% | 1,3740 | 1,3940 | 1,3600 | 123 294 | 339 508 | 2021-05-07 17:00:00 |
| MABION | MAB | 48,6000 | 2,7000 | 5,88% | 47,0000 | 49,7500 | 44,3500 | 360 994 | 34 112 216 | 2021-05-07 17:04:59 |
| MANGATA | MGT | 84,4000 | -0,2000 | -0,24% | 85,0000 | 86,0000 | 84,4000 | 1 295 | 220 816 | 2021-05-07 17:00:00 |
| MCI | MCI | 18,4000 | -0,1000 | -0,54% | 18,5000 | 18,5000 | 18,3000 | 11 144 | 408 060 | 2021-05-07 17:00:00 |
| MEDICALG | MDG | 28,4500 | -0,1500 | -0,52% | 28,0000 | 28,4500 | 27,4000 | 2 644 | 147 614 | 2021-05-07 17:00:00 |
| MENNICA | MNC | 20,1000 | 0,2000 | 1,01% | 19,9500 | 20,1000 | 19,8500 | 2 852 | 114 162 | 2021-05-07 16:37:46 |
| MIRBUD | MRB | 5,0800 | 0,1200 | 2,42% | 4,9600 | 5,0900 | 4,9200 | 107 156 | 1 074 244 | 2021-05-07 17:00:52 |
| MLSYSTEM | MLS | 130,0000 | 2,0000 | 1,56% | 128,0000 | 131,8000 | 127,0000 | 11 431 | 2 970 672 | 2021-05-07 17:02:14 |
| MOBRUK | MBR | 357,0000 | 3,0000 | 0,85% | 355,0000 | 370,0000 | 354,0000 | 16 700 | 11 967 976 | 2021-05-07 17:00:42 |
| NETIA | NET | 5,8200 | -0,0400 | -0,68% | 5,8600 | 5,8600 | 5,8000 | 9 871 | 114 756 | 2021-05-07 16:49:39 |
| NEWAG | NWG | 25,4000 | -0,3000 | -1,17% | 26,0000 | 26,1000 | 25,2000 | 6 375 | 326 128 | 2021-05-07 16:49:54 |
| OPONEO.PL | OPN | 51,8000 | 1,8000 | 3,60% | 50,4000 | 51,8000 | 48,9000 | 13 793 | 1 379 306 | 2021-05-07 17:00:00 |
| PBKM | BKM | 81,0000 | 1,4000 | 1,76% | 80,0000 | 81,0000 | 79,0000 | 793 | 126 276 | 2021-05-07 17:00:00 |
| PCCROKITA | PCR | 67,0000 | -1,9000 | -2,76% | 68,8000 | 68,8000 | 65,5000 | 13 406 | 1 784 822 | 2021-05-07 17:01:31 |
| PEKABEX | PBX | 23,8000 | 0,2000 | 0,85% | 23,6000 | 24,3000 | 23,4000 | 21 082 | 1 001 318 | 2021-05-07 17:04:41 |
| PGSSOFT | PSW | 15,5000 | 1,9000 | 13,97% | 14,1000 | 16,7000 | 14,1000 | 69 439 | 2 138 842 | 2021-05-07 17:04:40 |
| PHN | PHN | 13,9500 | 0,7000 | 5,28% | 13,2500 | 13,9500 | 13,2000 | 15 447 | 417 616 | 2021-05-07 17:03:56 |
| POLIMEXMS | PXM | 5,4000 | 0,1400 | 2,66% | 5,3200 | 5,4800 | 5,2500 | 499 839 | 5 335 428 | 2021-05-07 17:00:42 |
| QUERCUS | QRS | 5,2000 | 0,0000 | 0,00% | 5,2000 | 5,2400 | 5,1600 | 22 686 | 236 296 | 2021-05-07 16:42:59 |
| R22 | R22 | 56,0000 | -0,3000 | -0,53% | 56,0000 | 56,9000 | 55,0000 | 73 584 | 8 229 054 | 2021-05-07 17:00:00 |
| RAINBOW | RBW | 31,7000 | 0,4000 | 1,28% | 31,5000 | 31,9500 | 30,6500 | 6 908 | 433 452 | 2021-05-07 17:00:00 |
| RYVU | RVU | 49,0000 | -0,2500 | -0,51% | 49,2500 | 49,8500 | 48,6000 | 5 721 | 560 940 | 2021-05-07 17:00:00 |
| SANOK | SNK | 24,4000 | 2,3000 | 10,41% | 22,1000 | 24,9000 | 22,1000 | 107 500 | 5 150 368 | 2021-05-07 17:00:21 |
| SANWIL | SNW | 3,0900 | 0,1350 | 4,57% | 3,0000 | 3,1300 | 2,9200 | 51 425 | 310 014 | 2021-05-07 17:01:02 |
| SERINUS | SEN | 0,8022 | -0,0028 | -0,35% | 0,8240 | 0,8398 | 0,7901 | 563 274 | 913 378 | 2021-05-07 17:00:43 |
| SKARBIEC | SKH | 39,0000 | -0,7000 | -1,76% | 39,0000 | 39,5000 | 38,6000 | 4 284 | 334 840 | 2021-05-07 17:04:47 |
| STALEXP | STX | 3,5400 | 0,0200 | 0,57% | 3,5000 | 3,5400 | 3,4700 | 260 157 | 1 827 008 | 2021-05-07 17:00:00 |
| SYGNITY | SGN | 10,2500 | -0,3500 | -3,30% | 10,7500 | 10,8000 | 10,2500 | 23 065 | 485 292 | 2021-05-07 17:00:00 |
| SYNEKTIK | SNT | 29,7000 | -0,1000 | -0,34% | 29,8000 | 29,8000 | 29,0000 | 3 614 | 211 962 | 2021-05-07 16:46:46 |
| TIM | TIM | 30,7000 | -0,6000 | -1,92% | 31,3000 | 32,0000 | 29,8500 | 46 565 | 2 873 236 | 2021-05-07 17:03:56 |
| TORPOL | TOR | 13,9000 | 0,2400 | 1,76% | 13,6800 | 13,9600 | 13,6800 | 60 519 | 1 677 486 | 2021-05-07 17:00:00 |
| TOYA | TOA | 8,0000 | 0,1200 | 1,52% | 7,9600 | 8,0200 | 7,8200 | 210 252 | 3 335 654 | 2021-05-07 17:01:04 |
| TRAKCJA | TRK | 2,7000 | -0,0550 | -2,00% | 2,8300 | 2,8300 | 2,6200 | 360 697 | 1 954 292 | 2021-05-07 17:01:04 |
| ULTGAMES | ULG | 31,6000 | 0,0000 | 0,00% | 31,5500 | 31,6000 | 30,7500 | 12 572 | 782 784 | 2021-05-07 17:00:00 |
| UNIMOT | UNT | 50,7000 | -0,8000 | -1,55% | 51,8000 | 51,9000 | 49,2000 | 10 070 | 1 023 934 | 2021-05-07 17:00:00 |
| VIGOSYS | VGO | 776,0000 | 20,0000 | 2,65% | 756,0000 | 776,0000 | 756,0000 | 84 | 128 740 | 2021-05-07 17:00:00 |
| VOXEL | VOX | 44,2000 | -0,6000 | -1,34% | 44,7000 | 44,8000 | 43,5000 | 4 706 | 415 418 | 2021-05-07 17:00:00 |
| VRG | VRG | 3,4000 | -0,0300 | -0,87% | 3,4300 | 3,4300 | 3,4000 | 201 320 | 1 370 140 | 2021-05-07 17:03:42 |
| WAWEL | WWL | 604,0000 | 4,0000 | 0,67% | 606,0000 | 606,0000 | 600,0000 | 349 | 420 668 | 2021-05-07 16:39:24 |
| WIELTON | WLT | 11,1200 | 0,1200 | 1,09% | 11,2800 | 11,4000 | 10,9400 | 97 816 | 2 209 986 | 2021-05-07 17:04:24 |
| ZEPAK | ZEP | 10,3500 | -0,0500 | -0,48% | 10,2000 | 10,3500 | 10,1500 | 6 007 | 122 476 | 2021-05-07 16:40:33 |
