20 670,3600
0,00%
-0,4700
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 20 670,8300 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 20 681,1500 |
| Max 1D: | 20 726,9400 |
| Min 1D: | 20 628,8600 |
| Wolumen obrotu: | 5 189 279 szt. |
| Wartość obrotu: | 64 664 596 zł |
| Liczba transakcji: | 12 516 |
| Stopa zwrotu 1R: | 54,35% |
| 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 | 55,8000 | 1,2000 | 2,20% | 54,4000 | 56,2000 | 54,4000 | 2 702 | 299 280 | 2021-06-18 17:04:02 |
| AGORA | AGO | 11,3000 | -0,1500 | -1,31% | 11,4000 | 11,4000 | 11,1500 | 21 439 | 485 216 | 2021-06-18 17:01:58 |
| AIRWAY | AWM | 1,7200 | 0,0200 | 1,18% | 1,7200 | 1,7400 | 1,7000 | 21 513 | 73 416 | 2021-06-18 17:00:00 |
| ALUMETAL | AML | 61,2000 | 0,8000 | 1,32% | 60,0000 | 62,4000 | 60,0000 | 2 299 | 282 744 | 2021-06-18 17:00:00 |
| AMBRA | AMB | 23,2000 | 0,2000 | 0,87% | 23,0000 | 23,2000 | 22,9000 | 1 872 | 86 432 | 2021-06-18 17:00:00 |
| APATOR | APT | 23,3000 | 0,0000 | 0,00% | 23,4000 | 23,4000 | 23,1000 | 3 393 | 158 588 | 2021-06-18 17:00:00 |
| ARCHICOM | ARH | 23,4000 | 0,3000 | 1,30% | 23,0000 | 23,5000 | 22,8000 | 6 251 | 291 068 | 2021-06-18 17:00:00 |
| ARCTIC | ATC | 6,1600 | 0,0800 | 1,32% | 6,1600 | 6,1900 | 6,0500 | 28 199 | 345 704 | 2021-06-18 17:00:00 |
| ASBIS | ASB | 23,0000 | 1,1500 | 5,26% | 21,9500 | 23,0000 | 21,9000 | 342 179 | 15 511 832 | 2021-06-18 17:04:51 |
| ASTARTA | AST | 52,2000 | 0,8000 | 1,56% | 51,4000 | 53,5000 | 50,6000 | 9 906 | 1 031 358 | 2021-06-18 17:00:00 |
| ATAL | 1AT | 51,2000 | 0,4000 | 0,79% | 50,8000 | 51,2000 | 50,0000 | 2 211 | 225 342 | 2021-06-18 17:00:00 |
| ATMGRUPA | ATG | 4,1100 | -0,0400 | -0,96% | 4,2500 | 4,2500 | 4,1100 | 6 848 | 57 256 | 2021-06-18 17:00:00 |
| AUTOPARTN | APR | 11,4000 | 0,3500 | 3,17% | 11,1000 | 11,4000 | 11,1000 | 24 569 | 546 734 | 2021-06-18 17:01:52 |
| BIOTON | BIO | 5,3700 | 0,0300 | 0,56% | 5,3400 | 5,4500 | 5,2800 | 47 006 | 505 766 | 2021-06-18 17:00:00 |
| BNPPPL | BNP | 64,0000 | -2,0000 | -3,03% | 65,4000 | 65,4000 | 64,0000 | 4 880 | 630 694 | 2021-06-18 16:45:24 |
| BOGDANKA | LWB | 25,0000 | -0,3000 | -1,19% | 25,2500 | 25,6500 | 25,0000 | 54 593 | 2 752 236 | 2021-06-18 17:00:10 |
| BOOMBIT | BBT | 25,7000 | -0,2500 | -0,96% | 26,0000 | 26,3000 | 25,6000 | 3 484 | 180 386 | 2021-06-18 17:00:41 |
| BORYSZEW | BRS | 3,6100 | -0,0100 | -0,28% | 3,6300 | 3,6400 | 3,5800 | 106 456 | 769 388 | 2021-06-18 17:00:00 |
| BOS | BOS | 8,0000 | -0,1400 | -1,72% | 8,1600 | 8,1600 | 8,0000 | 5 265 | 84 614 | 2021-06-18 17:00:00 |
| CIGAMES | CIG | 1,5600 | -0,0200 | -1,27% | 1,6000 | 1,6000 | 1,5500 | 606 118 | 1 906 834 | 2021-06-18 17:00:00 |
| COGNOR | COG | 3,6700 | 0,1100 | 3,09% | 3,6400 | 3,7900 | 3,5800 | 1 053 430 | 7 784 944 | 2021-06-18 17:04:43 |
| COMP | CMP | 61,6000 | 0,0000 | 0,00% | 61,6000 | 61,6000 | 61,0000 | 714 | 87 390 | 2021-06-18 16:40:32 |
| CORMAY | CRM | 1,1900 | -0,0200 | -1,65% | 1,2100 | 1,2100 | 1,1900 | 81 744 | 196 326 | 2021-06-18 17:00:00 |
| DEBICA | DBC | 81,4000 | -0,4000 | -0,49% | 82,0000 | 82,0000 | 81,4000 | 175 | 28 606 | 2021-06-18 16:37:30 |
| DECORA | DCR | 38,8000 | 0,1000 | 0,26% | 38,5000 | 38,9000 | 38,3000 | 2 240 | 172 936 | 2021-06-18 17:00:00 |
| ENTER | ENT | 40,1500 | -0,8500 | -2,07% | 41,0000 | 41,7500 | 39,5000 | 4 034 | 323 706 | 2021-06-18 17:00:00 |
| ERBUD | ERB | 83,0000 | -0,6000 | -0,72% | 82,6000 | 84,8000 | 79,0000 | 5 890 | 957 116 | 2021-06-18 17:03:00 |
| FERRO | FRO | 38,6000 | 1,0000 | 2,66% | 38,6000 | 39,0000 | 37,0000 | 204 694 | 15 399 032 | 2021-06-18 16:25:57 |
| FORTE | FTE | 61,4000 | 0,9000 | 1,49% | 61,4000 | 61,4000 | 60,3000 | 4 740 | 575 112 | 2021-06-18 17:00:00 |
| GETIN | GTN | 1,2300 | -0,0100 | -0,81% | 1,2600 | 1,2600 | 1,2100 | 216 233 | 530 254 | 2021-06-18 17:03:28 |
| GLCOSMED | GLC | 4,0800 | 0,1200 | 3,03% | 3,9900 | 4,0800 | 3,9900 | 17 348 | 140 446 | 2021-06-18 16:30:31 |
| GRODNO | GRN | 13,9200 | 0,0600 | 0,43% | 13,8400 | 14,0600 | 13,7200 | 26 538 | 738 018 | 2021-06-18 17:03:40 |
| HARPER | HRP | 9,5500 | -0,2500 | -2,55% | 9,8000 | 9,9300 | 9,5500 | 5 034 | 98 232 | 2021-06-18 17:03:50 |
| IMCOMPANY | IMC | 28,6000 | 0,4000 | 1,42% | 28,2000 | 28,6000 | 28,0000 | 3 068 | 173 264 | 2021-06-18 16:46:26 |
| INC | INC | 7,0000 | 0,0000 | 0,00% | 6,9800 | 7,1100 | 6,9800 | 8 017 | 112 488 | 2021-06-18 17:00:00 |
| INSTALKRK | INK | 31,2000 | -0,5000 | -1,58% | 31,6000 | 31,6000 | 30,7000 | 2 476 | 153 538 | 2021-06-18 16:49:21 |
| KOGENERA | KGN | 34,8000 | -0,5000 | -1,42% | 35,5000 | 35,5000 | 34,8000 | 5 440 | 381 576 | 2021-06-18 17:00:00 |
| KRVITAMIN | KVT | 19,1400 | 0,0400 | 0,21% | 19,1200 | 19,1800 | 18,8800 | 3 266 | 124 390 | 2021-06-18 16:49:10 |
| LENTEX | LTX | 10,9500 | 0,0000 | 0,00% | 10,9500 | 11,0000 | 10,8000 | 7 057 | 154 084 | 2021-06-18 16:45:07 |
| LUBAWA | LBW | 1,3800 | -0,0100 | -0,72% | 1,3900 | 1,3900 | 1,3600 | 37 734 | 104 104 | 2021-06-18 17:00:00 |
| MABION | MAB | 76,0000 | -5,2000 | -6,40% | 78,8000 | 81,2000 | 75,6000 | 228 871 | 35 553 952 | 2021-06-18 17:00:00 |
| MANGATA | MGT | 84,0000 | 1,8000 | 2,19% | 83,0000 | 84,0000 | 83,0000 | 166 | 27 726 | 2021-06-18 14:50:48 |
| MCI | MCI | 18,7000 | 0,0500 | 0,27% | 19,0000 | 19,0000 | 18,7000 | 472 | 17 762 | 2021-06-18 16:23:52 |
| MEDICALG | MDG | 31,5000 | 0,2500 | 0,80% | 31,0000 | 31,5000 | 30,1500 | 9 891 | 608 784 | 2021-06-18 17:00:00 |
| MENNICA | MNC | 20,7000 | -0,1000 | -0,48% | 20,6000 | 20,8000 | 20,4000 | 629 | 26 020 | 2021-06-18 15:59:41 |
| MIRBUD | MRB | 4,7600 | 0,0800 | 1,71% | 4,7600 | 4,8400 | 4,7000 | 159 771 | 1 527 344 | 2021-06-18 17:00:39 |
| MLSYSTEM | MLS | 116,0000 | 9,8000 | 9,23% | 107,8000 | 116,0000 | 106,0000 | 36 016 | 8 125 706 | 2021-06-18 17:02:31 |
| MOBRUK | MBR | 308,0000 | 0,0000 | 0,00% | 308,0000 | 318,0000 | 306,0000 | 7 440 | 4 603 838 | 2021-06-18 17:00:00 |
| NETIA | NET | 5,9600 | 0,1000 | 1,71% | 5,9600 | 5,9600 | 5,8000 | 7 252 | 85 858 | 2021-06-18 17:00:00 |
| NEWAG | NWG | 25,2000 | -0,2000 | -0,79% | 25,5000 | 25,5000 | 25,2000 | 869 | 44 140 | 2021-06-18 14:29:15 |
| OPONEO.PL | OPN | 52,0000 | -0,6000 | -1,14% | 52,0000 | 52,0000 | 51,4000 | 333 | 34 426 | 2021-06-18 17:00:00 |
| PBKM | BKM | 89,8000 | 0,8000 | 0,90% | 87,2000 | 89,8000 | 87,2000 | 481 | 83 892 | 2021-06-18 17:00:00 |
| PCCROKITA | PCR | 77,7000 | -0,5000 | -0,64% | 78,0000 | 78,4000 | 76,0000 | 2 947 | 455 258 | 2021-06-18 17:00:00 |
| PEKABEX | PBX | 26,0000 | 0,3000 | 1,17% | 25,7000 | 26,0000 | 25,6000 | 2 820 | 145 916 | 2021-06-18 14:58:32 |
| PGSSOFT | PSW | 16,9000 | -0,6000 | -3,43% | 17,9500 | 17,9500 | 16,7000 | 15 968 | 545 744 | 2021-06-18 17:00:03 |
| PHN | PHN | 15,4000 | 0,3500 | 2,33% | 15,2000 | 15,4000 | 14,1500 | 10 490 | 311 798 | 2021-06-18 16:40:35 |
| POLIMEXMS | PXM | 4,3700 | -0,2500 | -5,41% | 4,6200 | 4,6200 | 4,3700 | 451 429 | 4 045 388 | 2021-06-18 17:00:04 |
| QUERCUS | QRS | 5,0600 | -0,0200 | -0,39% | 5,1000 | 5,1000 | 5,0600 | 8 524 | 86 678 | 2021-06-18 16:05:34 |
| R22 | R22 | 53,6000 | -1,1000 | -2,01% | 54,7000 | 55,1000 | 51,2000 | 6 297 | 671 954 | 2021-06-18 17:00:00 |
| RAINBOW | RBW | 30,4500 | -0,1500 | -0,49% | 30,5000 | 30,7000 | 29,6000 | 2 708 | 162 800 | 2021-06-18 17:00:00 |
| RYVU | RVU | 57,0000 | 0,0000 | 0,00% | 57,4000 | 57,4000 | 56,5000 | 1 025 | 116 282 | 2021-06-18 17:00:00 |
| SANOK | SNK | 25,5000 | -0,6000 | -2,30% | 26,1000 | 26,1000 | 25,2000 | 12 620 | 649 512 | 2021-06-18 17:00:00 |
| SANWIL | SNW | 2,6900 | -0,0100 | -0,37% | 2,6500 | 2,7000 | 2,6300 | 32 006 | 169 574 | 2021-06-18 17:00:00 |
| SERINUS | SEN | 0,7300 | 0,0000 | 0,00% | 0,7300 | 0,7400 | 0,7200 | 282 622 | 413 302 | 2021-06-18 17:01:00 |
| SKARBIEC | SKH | 36,5000 | -0,7000 | -1,88% | 37,0000 | 37,1000 | 36,0000 | 3 460 | 251 704 | 2021-06-18 16:40:36 |
| STALEXP | STX | 3,5300 | 0,0000 | 0,00% | 3,5100 | 3,5300 | 3,4900 | 122 047 | 857 056 | 2021-06-18 17:00:00 |
| SYGNITY | SGN | 9,8000 | -0,4000 | -3,92% | 10,2000 | 10,3500 | 9,8000 | 4 884 | 97 472 | 2021-06-18 17:00:00 |
| SYNEKTIK | SNT | 38,4500 | 0,9500 | 2,53% | 38,0000 | 38,4500 | 37,5000 | 5 397 | 408 646 | 2021-06-18 17:00:00 |
| TIM | TIM | 33,3000 | -0,1500 | -0,45% | 33,6000 | 33,7500 | 32,8000 | 15 578 | 1 037 036 | 2021-06-18 17:01:13 |
| TORPOL | TOR | 16,4800 | -0,1600 | -0,96% | 16,7000 | 16,7000 | 16,2400 | 65 563 | 2 153 958 | 2021-06-18 17:00:00 |
| TOYA | TOA | 8,6400 | 0,0700 | 0,82% | 8,5500 | 8,6900 | 8,4100 | 258 491 | 4 398 116 | 2021-06-18 17:00:00 |
| TRAKCJA | TRK | 2,2700 | 0,0200 | 0,89% | 2,3200 | 2,3500 | 2,2500 | 277 491 | 1 274 106 | 2021-06-18 17:02:22 |
| ULTGAMES | ULG | 29,0000 | -0,3000 | -1,02% | 29,1000 | 29,3000 | 28,9000 | 7 540 | 437 326 | 2021-06-18 17:00:00 |
| UNIMOT | UNT | 47,0000 | -1,7000 | -3,49% | 48,2000 | 48,5000 | 47,0000 | 13 054 | 1 248 454 | 2021-06-18 17:02:08 |
| VIGOSYS | VGO | 746,0000 | -32,0000 | -4,11% | 748,0000 | 754,0000 | 738,0000 | 544 | 808 768 | 2021-06-18 17:00:00 |
| VOXEL | VOX | 46,0000 | 0,2000 | 0,44% | 45,9000 | 46,1000 | 45,7000 | 3 889 | 357 158 | 2021-06-18 16:37:58 |
| VRG | VRG | 3,6300 | 0,0100 | 0,28% | 3,6500 | 3,6500 | 3,6100 | 10 009 | 72 828 | 2021-06-18 17:00:00 |
| WAWEL | WWL | 594,0000 | 2,0000 | 0,34% | 592,0000 | 600,0000 | 592,0000 | 146 | 174 432 | 2021-06-18 16:35:22 |
| WIELTON | WLT | 10,8600 | -0,3200 | -2,86% | 11,2000 | 11,2000 | 10,6800 | 122 013 | 2 650 970 | 2021-06-18 17:00:00 |
| ZEPAK | ZEP | 9,8000 | -0,1800 | -1,80% | 9,9800 | 9,9800 | 9,7800 | 6 471 | 127 060 | 2021-06-18 17:00:00 |
