17 076,3900
0,38%
64,3000
SWIG80 |
|
|---|---|
| Kurs odniesienia: | 17 012,0900 |
| Kurs odniesienia: | |
| Data początkowa: | |
| Data końcowa: | |
| Zmiana %: | |
| Zmiana: | |
| Minimum: | |
| Maksimum: | |
| Średni: | |
| Wolumen obrotu: | |
| Średni wolumen: | |
| Obroty: | |
| Średnie obroty: | |
| Kurs otwarcia: | 17 055,1800 |
| Max 1D: | 17 108,6100 |
| Min 1D: | 17 024,0600 |
| Wolumen obrotu: | 5 285 096 szt. |
| Wartość obrotu: | 25 292 600 zł |
| Liczba transakcji: | 8 205 |
| Stopa zwrotu 1R: | -18,55% |
| Max 1R: | 21 737,1200 |
| Min 1R: | 16 855,1600 |
Indeks SWIG80 - portfel spółek
| Nazwa | Ticker | Kurs | Zmiana | Zmiana % | Otwarcie | Max | Min | Wolumen | Obrót | Czas |
|---|---|---|---|---|---|---|---|---|---|---|
| ABPL | ABE | 46,3000 | -0,2500 | -0,54% | 46,5000 | 46,5000 | 45,8000 | 1 564 | 144 814 | 2022-06-28 17:00:00 |
| ACAUTOGAZ | ACG | 24,5000 | 0,5000 | 2,08% | 24,0000 | 24,5000 | 23,9000 | 468 | 22 492 | 2022-06-28 16:15:23 |
| ACTION | ACT | 12,6000 | -0,0600 | -0,47% | 12,5000 | 12,8200 | 12,3800 | 19 196 | 483 966 | 2022-06-28 17:00:00 |
| AGORA | AGO | 5,2500 | -0,0600 | -1,13% | 5,3500 | 5,3500 | 5,2000 | 7 149 | 75 158 | 2022-06-28 17:00:00 |
| ALUMETAL | AML | 68,4000 | -0,1000 | -0,15% | 68,5000 | 68,6000 | 68,4000 | 5 061 | 692 692 | 2022-06-28 17:00:00 |
| AMBRA | AMB | 19,1600 | -0,2200 | -1,14% | 19,3800 | 19,3800 | 18,8000 | 1 903 | 72 908 | 2022-06-28 17:00:00 |
| AMICA | AMC | 73,6000 | 2,4000 | 3,37% | 72,0000 | 76,0000 | 71,6000 | 6 877 | 1 008 154 | 2022-06-28 17:00:00 |
| APATOR | APT | 14,3400 | 0,1400 | 0,99% | 14,3600 | 14,3600 | 14,1800 | 3 360 | 96 026 | 2022-06-28 16:48:48 |
| ARCTIC | ATC | 13,8000 | 0,0200 | 0,15% | 13,7600 | 14,0600 | 13,7600 | 33 837 | 939 350 | 2022-06-28 17:03:03 |
| ASSECOBS | ABS | 38,8000 | 0,2000 | 0,52% | 38,9000 | 38,9000 | 38,5000 | 859 | 66 724 | 2022-06-28 16:09:49 |
| ASTARTA | AST | 20,7000 | -0,3500 | -1,66% | 21,1500 | 21,2500 | 20,6500 | 5 337 | 222 710 | 2022-06-28 17:00:00 |
| ATAL | 1AT | 33,4000 | -0,5000 | -1,47% | 33,9000 | 34,0000 | 32,8000 | 12 361 | 827 786 | 2022-06-28 17:01:26 |
| ATMGRUPA | ATG | 3,3900 | -0,0900 | -2,59% | 3,4800 | 3,4800 | 3,3100 | 4 334 | 28 924 | 2022-06-28 14:36:30 |
| AUTOPARTN | APR | 13,7400 | -0,0600 | -0,43% | 13,9000 | 13,9000 | 13,7400 | 3 577 | 98 462 | 2022-06-28 17:01:46 |
| BIOMEDLUB | BML | 3,4100 | 0,2570 | 8,15% | 3,1410 | 3,4300 | 3,1410 | 313 029 | 2 108 958 | 2022-06-28 17:04:41 |
| BIOTON | BIO | 3,9000 | -0,0250 | -0,64% | 3,8100 | 3,9350 | 3,8100 | 21 912 | 168 884 | 2022-06-28 17:00:00 |
| BNPPPL | BNP | 51,6000 | 0,6000 | 1,18% | 51,8000 | 51,8000 | 50,8000 | 49 | 4 996 | 2022-06-28 16:42:35 |
| BORYSZEW | BRS | 5,6100 | 0,1200 | 2,19% | 5,5600 | 5,7200 | 5,5500 | 57 024 | 641 912 | 2022-06-28 17:00:00 |
| BOS | BOS | 7,9700 | 0,1000 | 1,27% | 7,8600 | 8,0800 | 7,8600 | 3 687 | 59 150 | 2022-06-28 17:00:00 |
| BOWIM | BOW | 9,8800 | -0,2000 | -1,98% | 10,2600 | 10,7800 | 9,8400 | 199 354 | 4 108 084 | 2022-06-28 17:00:42 |
| BUMECH | BMC | 30,0400 | -0,3600 | -1,18% | 30,2000 | 31,1000 | 29,7400 | 93 825 | 5 701 772 | 2022-06-28 17:00:00 |
| CAPTORTX | CTX | 115,0000 | -1,0000 | -0,86% | 109,5000 | 115,0000 | 108,5000 | 1 034 | 227 726 | 2022-06-28 13:44:54 |
| CAVATINA | CAV | 21,5000 | 0,2000 | 0,94% | 21,0000 | 21,5000 | 21,0000 | 1 008 | 43 020 | 2022-06-28 17:00:00 |
| CIGAMES | CIG | 1,8340 | 0,0080 | 0,44% | 1,8000 | 1,8380 | 1,7820 | 341 668 | 1 231 540 | 2022-06-28 17:00:00 |
| COGNOR | COG | 4,0500 | 0,0400 | 1,00% | 4,0550 | 4,1300 | 3,9700 | 393 618 | 3 186 958 | 2022-06-28 17:00:00 |
| COMP | CMP | 47,0000 | 0,8000 | 1,73% | 46,7000 | 47,0000 | 46,2000 | 1 292 | 120 396 | 2022-06-28 16:48:22 |
| CREEPYJAR | CRJ | 489,0000 | -7,5000 | -1,51% | 499,0000 | 499,0000 | 485,0000 | 430 | 425 050 | 2022-06-28 17:00:00 |
| DECORA | DCR | 35,8000 | -0,5000 | -1,38% | 36,0000 | 36,0000 | 35,5000 | 759 | 54 108 | 2022-06-28 14:44:32 |
| ECHO | ECH | 3,1750 | -0,0250 | -0,78% | 3,2000 | 3,2550 | 3,1750 | 24 618 | 157 054 | 2022-06-28 17:00:00 |
| ENTER | ENT | 21,6000 | 0,6000 | 2,86% | 21,3000 | 21,6000 | 20,9000 | 6 872 | 293 740 | 2022-06-28 17:00:00 |
| ERBUD | ERB | 31,3000 | -1,7000 | -5,15% | 33,0000 | 33,0000 | 31,0000 | 2 714 | 172 266 | 2022-06-28 17:01:55 |
| FERRO | FRO | 26,8000 | -0,1000 | -0,37% | 26,9000 | 27,9000 | 26,8000 | 8 831 | 477 172 | 2022-06-28 17:02:59 |
| FORTE | FTE | 37,4000 | -0,8000 | -2,09% | 38,6000 | 38,6000 | 37,4000 | 401 | 30 724 | 2022-06-28 14:13:48 |
| GETIN | GTN | 1,2000 | 0,0060 | 0,50% | 1,2080 | 1,2180 | 1,2000 | 55 525 | 134 160 | 2022-06-28 17:00:00 |
| GETINOBLE | GNB | 0,1830 | -0,0070 | -3,68% | 0,1900 | 0,1934 | 0,1830 | 2 483 768 | 933 918 | 2022-06-28 17:00:00 |
| GRODNO | GRN | 16,7600 | -0,5800 | -3,34% | 17,2200 | 17,4200 | 16,5400 | 41 843 | 1 411 696 | 2022-06-28 17:00:07 |
| IMCOMPANY | IMC | 16,4000 | -0,6000 | -3,53% | 17,3500 | 17,3500 | 16,4000 | 1 945 | 65 534 | 2022-06-28 16:48:35 |
| INSTALKRK | INK | 32,9000 | 0,9000 | 2,81% | 32,0000 | 32,9000 | 31,6000 | 2 304 | 146 460 | 2022-06-28 17:00:00 |
| KOGENERA | KGN | 24,1000 | 0,2000 | 0,84% | 23,6000 | 24,2000 | 23,6000 | 1 509 | 72 416 | 2022-06-28 17:00:00 |
| LUBAWA | LBW | 2,2150 | -0,0050 | -0,23% | 2,2350 | 2,2400 | 2,1850 | 204 834 | 908 676 | 2022-06-28 17:01:18 |
| MCI | MCI | 16,4000 | 0,0500 | 0,31% | 16,3500 | 16,5000 | 16,3500 | 7 917 | 260 940 | 2022-06-28 15:05:01 |
| MFO | MFO | 42,8000 | 0,3000 | 0,71% | 42,9000 | 43,0000 | 42,5000 | 878 | 75 392 | 2022-06-28 13:54:38 |
| MIRBUD | MRB | 3,1100 | 0,0750 | 2,47% | 3,0400 | 3,1400 | 3,0100 | 128 838 | 795 552 | 2022-06-28 17:00:00 |
| MLSYSTEM | MLS | 57,3000 | 0,2000 | 0,35% | 57,2500 | 58,8500 | 56,2000 | 6 654 | 767 440 | 2022-06-28 17:00:00 |
| MOLECURE | MOC | 12,7000 | -0,5200 | -3,93% | 13,3600 | 13,4000 | 12,7000 | 53 996 | 1 407 348 | 2022-06-28 17:03:57 |
| NEWAG | NWG | 18,1000 | -0,3500 | -1,90% | 18,2500 | 18,6500 | 18,1000 | 2 306 | 83 908 | 2022-06-28 15:26:16 |
| ONDE | OND | 10,9400 | -0,0600 | -0,55% | 10,9800 | 11,0400 | 10,9400 | 2 686 | 59 130 | 2022-06-28 17:00:00 |
| OPONEO.PL | OPN | 43,8000 | 1,4000 | 3,30% | 43,8000 | 45,0000 | 43,1000 | 802 | 69 748 | 2022-06-28 17:00:00 |
| PCCROKITA | PCR | 85,6000 | -1,0000 | -1,15% | 86,4000 | 86,4000 | 84,2000 | 1 943 | 333 148 | 2022-06-28 17:00:00 |
| PCFGROUP | PCF | 52,9000 | 2,6000 | 5,17% | 50,0000 | 53,0000 | 50,0000 | 3 948 | 410 168 | 2022-06-28 17:00:00 |
| PEKABEX | PBX | 13,1000 | -0,1500 | -1,13% | 13,0500 | 13,1000 | 12,9000 | 2 267 | 59 036 | 2022-06-28 17:00:00 |
| PHN | PHN | 12,9000 | 0,6500 | 5,31% | 11,8000 | 12,9000 | 11,8000 | 1 138 | 28 268 | 2022-06-28 12:44:58 |
| PHOTON | PEN | 10,1020 | -0,0980 | -0,96% | 10,2000 | 10,2900 | 10,0200 | 1 359 | 27 482 | 2022-06-28 17:00:00 |
| PLAYWAY | PLW | 306,0000 | 16,5000 | 5,70% | 292,0000 | 306,0000 | 285,0000 | 9 370 | 5 561 300 | 2022-06-28 17:00:00 |
| POLICE | PCE | 11,2500 | 0,2500 | 2,27% | 11,0000 | 11,2500 | 11,0000 | 429 | 9 554 | 2022-06-27 15:09:56 |
| POLIMEXMS | PXM | 3,2300 | 0,0460 | 1,44% | 3,1820 | 3,3000 | 3,1820 | 146 206 | 951 366 | 2022-06-28 17:00:00 |
| R22 | R22 | 38,0000 | 0,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 2 337 | 177 612 | 2022-06-28 17:00:00 |
| RAFAKO | RFK | 1,6700 | 0,0160 | 0,97% | 1,6540 | 1,6700 | 1,6340 | 177 950 | 588 242 | 2022-06-28 17:00:00 |
| RAINBOW | RBW | 21,6000 | 0,1500 | 0,70% | 21,5500 | 21,8000 | 21,0500 | 5 470 | 235 948 | 2022-06-28 17:00:00 |
| RAWLPLUG | RWL | 14,6500 | 0,4000 | 2,81% | 14,2000 | 14,6500 | 14,2000 | 1 232 | 35 752 | 2022-06-28 17:00:00 |
| RYVU | RVU | 24,5000 | 1,0000 | 4,26% | 24,3000 | 24,5000 | 23,5000 | 2 614 | 124 782 | 2022-06-28 17:00:00 |
| SANOK | SNK | 12,0000 | 0,9000 | 8,11% | 11,1800 | 12,0000 | 11,1800 | 10 694 | 249 990 | 2022-06-28 17:02:40 |
| SERINUS | SEN | 6,5500 | -0,1500 | -2,24% | 6,7000 | 6,7000 | 6,5500 | 9 486 | 124 744 | 2022-06-28 17:01:59 |
| SHOPER | SHO | 32,2000 | -0,8000 | -2,42% | 32,0000 | 33,0000 | 32,0000 | 949 | 61 622 | 2022-06-28 17:00:00 |
| SNIEZKA | SKA | 73,2000 | 0,8000 | 1,10% | 74,6000 | 74,6000 | 72,8000 | 151 | 22 416 | 2022-06-28 13:38:11 |
| STALEXP | STX | 2,9800 | 0,0000 | 0,00% | 2,9600 | 2,9950 | 2,9600 | 24 398 | 145 234 | 2022-06-28 17:00:00 |
| STALPROD | STP | 276,0000 | 3,5000 | 1,28% | 272,5000 | 277,0000 | 270,0000 | 806 | 440 610 | 2022-06-28 17:01:38 |
| STSHOLDING | STH | 14,9000 | -0,2900 | -1,91% | 15,1900 | 15,2980 | 14,6100 | 38 599 | 1 148 666 | 2022-06-28 17:00:00 |
| SYNEKTIK | SNT | 25,9500 | 1,5500 | 6,35% | 24,4000 | 25,9500 | 24,2000 | 7 339 | 361 070 | 2022-06-28 17:00:00 |
| TIM | TIM | 31,3000 | -0,6000 | -1,88% | 31,9000 | 31,9000 | 31,3000 | 14 305 | 903 472 | 2022-06-28 17:00:00 |
| TORPOL | TOR | 19,2600 | -0,1200 | -0,62% | 19,4400 | 19,4400 | 19,0200 | 28 013 | 1 073 660 | 2022-06-28 17:00:00 |
| TOYA | TOA | 5,5200 | -0,1300 | -2,30% | 5,7100 | 5,7100 | 5,5000 | 74 346 | 824 410 | 2022-06-28 17:04:19 |
| UNIMOT | UNT | 50,5000 | 0,5000 | 1,00% | 51,0000 | 51,1000 | 50,1000 | 2 930 | 297 590 | 2022-06-28 17:03:05 |
| VERCOM | VRC | 36,8000 | 0,2000 | 0,55% | 36,9000 | 37,0000 | 35,7000 | 2 078 | 150 660 | 2022-06-28 17:00:00 |
| VIGOSYS | VGO | 620,0000 | -20,0000 | -3,12% | 630,0000 | 638,0000 | 620,0000 | 64 | 79 880 | 2022-06-28 15:59:36 |
| VOXEL | VOX | 40,9000 | -1,0000 | -2,39% | 41,9000 | 42,3000 | 40,6000 | 2 527 | 209 996 | 2022-06-28 17:03:46 |
| VRG | VRG | 3,8000 | 0,0200 | 0,53% | 3,7200 | 3,8000 | 3,7200 | 18 027 | 136 272 | 2022-06-28 17:00:00 |
| WAWEL | WWL | 506,0000 | 0,0000 | 0,00% | 504,0000 | 506,0000 | 500,0000 | 91 | 91 292 | 2022-06-28 17:00:00 |
| WIELTON | WLT | 5,9000 | 0,0000 | 0,00% | 5,9000 | 5,9900 | 5,8400 | 29 183 | 345 150 | 2022-06-28 17:00:00 |
| ZEPAK | ZEP | 23,4000 | 0,5000 | 2,18% | 23,2500 | 23,7500 | 22,1500 | 91 463 | 4 199 376 | 2022-06-28 17:00:00 |
