Spółki sWIG80
| Czas | Walor | Kurs ------ Śr. kurs |
Il. tr. | Śr. wol/tr | Śr. obr/tr [tys] | Śr. zm. ceny | Udział % w obr giełdy | Udział % w obr rynku | Udział % w obr sekt. | Wol/il. akcji całość | Wol/il. akcji w obrocie | Cena 1%-ta zmiany |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
16:55 ![]() |
06N | 1.10 1.10 |
188 | 2 505 | 5 532 | 0.00 | 0.030 | 5.640 | 5.640 | 1.57 | 1.57 | - |
16:55 ![]() |
08N | 2.27 2.31 |
68 | 1 200 | 5 553 | 0.87 | 0.010 | 2.050 | 2.050 | 0.27 | 0.27 | 434 030.39 |
16:55 ![]() |
ABE | 18.50 18.31 |
34 | 139 | 5 075 | 0.66 | 0.000 | - | 0.100 | - | - | 101 509.14 |
16:55 ![]() |
ALM | 35.60 35.83 |
41 | 105 | 7 541 | -2.34 | 0.010 | 0.740 | 0.190 | 0.13 | 0.16 | 104 106.79 |
16:55 ![]() |
APT | 19.54 19.58 |
35 | 235 | 9 223 | 0.62 | 0.010 | 0.770 | 1.920 | 0.29 | 0.43 | 787 313.02 |
16:55 ![]() |
ARM | 3.05 3.05 |
253 | 1 426 | 8 686 | 2.69 | 0.060 | 0.220 | 1.400 | - | - | 816 982.04 |
16:55 ![]() |
ASE | 14.50 14.50 |
1 | 40 | 1 160 | -3.33 | 0.000 | 0.000 | - | - | - | 348.35 |
16:55 ![]() |
ACS | 23.50 23.07 |
16 | 144 | 6 637 | 0.30 | 0.000 | - | 0.300 | - | - | 48 936.54 |
16:55 ![]() |
AST | 46.01 46.10 |
69 | 2 587 | 238 473 | 2.22 | 0.460 | - | 56.870 | - | - | 8 145 861.50 |
16:55 ![]() |
ATS | 1.99 1.98 |
66 | 900 | 3 559 | -0.50 | 0.010 | 0.020 | 3.990 | 0.48 | 0.82 | - |
16:55 ![]() |
ATM | 9.00 8.92 |
52 | 711 | 12 681 | 0.00 | 0.020 | - | 1.860 | - | - | 732 654.58 |
16:55 ![]() |
ATG | 3.85 3.85 |
8 | 622 | 4 791 | -0.26 | 0.000 | - | 0.030 | - | - | 147 429.31 |
16:55 ![]() |
ATT | 17.38 17.35 |
124 | 521 | 18 092 | 0.29 | 0.060 | 0.220 | 1.310 | - | - | 4 876 916.17 |
16:55 ![]() |
BRK | 3.83 3.74 |
307 | 1 199 | 8 964 | 4.18 | 0.080 | - | 47.930 | - | - | 411 333.40 |
16:55 ![]() |
BBD | 0.37 0.37 |
505 | 21 956 | 16 054 | 5.71 | 0.230 | 43.990 | 43.990 | 36.40 | 36.40 | 1 419 811.70 |
16:55 ![]() |
BBZ | 1.16 1.17 |
290 | 3 028 | 7 114 | -0.85 | 0.060 | 11.190 | 11.190 | 2.92 | 2.92 | 1 220 746.02 |
16:55 ![]() |
BMI | 15.00 15.00 |
139 | 1 842 | 55 253 | 1.01 | 0.210 | 0.770 | 4.600 | - | - | 7 604 125.09 |
16:55 ![]() |
BRS | 1.54 1.58 |
597 | 2 436 | 7 684 | 1.94 | 0.130 | 0.460 | 2.680 | 12.96 | 13.23 | 7 057 649.11 |
16:55 ![]() |
BOS | 76.00 76.00 |
3 | 14 | 2 128 | -0.13 | 0.000 | 0.000 | 0.000 | 0.00 | 0.00 | 49 107.69 |
16:55 ![]() |
CCI | 36.00 36.07 |
36 | 939 | 67 725 | -1.85 | 0.070 | 0.240 | 1.800 | - | - | 1 195 146.29 |
16:55 ![]() |
COG | 2.84 2.86 |
274 | 1 130 | 6 457 | 4.38 | 0.050 | 4.230 | 1.060 | 4.89 | 4.89 | 484 703.98 |
16:55 ![]() |
CMR | 102.00 102.00 |
33 | 607 | 123 803 | 0.00 | 0.110 | 0.410 | 11.550 | 0.28 | 0.38 | - |
16:55 ![]() |
CMP | 66.60 67.96 |
7 | 95 | 12 855 | 0.01 | 0.000 | - | 0.250 | - | - | 45 218.39 |
16:55 ![]() |
DBC | 69.30 68.97 |
21 | 52 | 7 232 | 0.69 | 0.000 | 0.020 | 0.270 | 0.01 | 0.01 | 129 799.15 |
16:55 ![]() |
DOM | 53.40 53.40 |
40 | 1 837 | 196 195 | 0.00 | 0.220 | 0.790 | 63.260 | - | - | - |
16:55 ![]() |
ELS | 8.50 8.54 |
24 | 191 | 3 266 | 0.83 | 0.000 | - | 0.050 | - | - | 223 984.00 |
16:55 ![]() |
EPD | 4.31 4.33 |
59 | 558 | 4 826 | 0.00 | 0.010 | 0.030 | 0.210 | 2.99 | 2.99 | 619 014.17 |
16:55 ![]() |
ERB | 52.10 52.15 |
13 | 492 | 51 279 | -2.16 | 0.020 | 0.070 | 5.370 | - | - | 296 279.82 |
16:55 ![]() |
FMF | 2.66 2.63 |
30 | 798 | 4 198 | -1.50 | 0.000 | - | 0.750 | - | - | 340 348.49 |
16:55 ![]() |
FCL | 41.00 41.00 |
11 | 261 | 21 423 | 0.00 | 0.010 | 0.020 | 0.140 | 0.04 | 0.05 | - |
16:55 ![]() |
FTE | 14.92 14.88 |
26 | 190 | 5 667 | 2.62 | 0.000 | 0.010 | 2.570 | 0.03 | 0.03 | 50 809.62 |
16:55 ![]() |
GZU | 2.02 2.05 |
280 | 1 620 | 6 625 | 1.99 | 0.050 | 0.190 | 1.370 | - | - | 3 710 083.28 |
16:55 ![]() |
GRJ | 12.57 12.65 |
53 | 205 | 5 189 | 4.12 | 0.010 | 0.030 | 4.790 | 0.21 | 0.21 | 79 491.90 |
16:55 ![]() |
HWE | 2.76 2.78 |
147 | 1 264 | 7 036 | 0.00 | 0.030 | 0.100 | 1.900 | - | - | 1 436 478.56 |
16:55 ![]() |
HBP | 3.58 3.59 |
230 | 898 | 6 456 | -0.28 | 0.040 | 0.150 | - | - | - | 2 651 585.07 |
16:55 ![]() |
HTM | 5.29 5.33 |
257 | 603 | 6 432 | 3.90 | 0.050 | 0.170 | 1.050 | 5.45 | 5.45 | 529 829.88 |
16:55 ![]() |
HGN | 1.98 1.98 |
40 | 865 | 3 430 | -0.50 | 0.000 | - | 0.250 | - | - | 274 412.96 |
16:55 ![]() |
IBS | 0.30 0.30 |
83 | 11 703 | 7 025 | 0.00 | 0.020 | 1.390 | 0.350 | 52.51 | 167.16 | - |
16:55 ![]() |
CAR | 75.00 74.84 |
27 | 528 | 79 029 | -0.08 | 0.060 | - | 1.280 | - | - | 16 413 809.23 |
16:55 ![]() |
JTZ | 4.22 4.21 |
167 | 551 | 4 638 | 0.96 | 0.020 | 0.080 | 2.680 | 2.57 | 3.52 | 645 449.38 |
16:55 ![]() |
JWC | 12.94 12.98 |
137 | 292 | 7 585 | -0.84 | 0.030 | 0.100 | 8.380 | - | - | 903 571.63 |
16:55 ![]() |
KLR | 13.76 13.96 |
14 | 446 | 12 463 | 1.90 | 0.000 | - | 1.410 | - | - | 396 537.27 |
16:55 ![]() |
KFL | 35.50 35.50 |
1 | 1 | 71 | -0.14 | 0.000 | 0.000 | 0.000 | 0.00 | - | 507.14 |
16:55 ![]() |
KOL | 0.43 0.44 |
276 | 7 276 | 6 355 | -2.22 | 0.050 | 0.180 | 3.150 | - | - | 395 025.45 |
16:55 ![]() |
KRB | 13.98 13.97 |
16 | 673 | 18 789 | -0.14 | 0.010 | 0.030 | 0.070 | 0.01 | 0.01 | 4 294 714.00 |
16:55 ![]() |
KZS | 1.49 1.52 |
339 | 1 761 | 5 353 | 0.66 | 0.050 | 9.850 | 9.850 | 1.99 | 1.99 | 1 374 834.68 |
16:55 ![]() |
LTX | 24.14 24.06 |
43 | 123 | 5 907 | -0.41 | 0.010 | 0.030 | 4.320 | 0.08 | 0.09 | 3 175 022.00 |
16:55 ![]() |
LBW | 1.04 1.03 |
97 | 3 182 | 6 581 | -0.96 | 0.020 | 1.530 | 3.170 | 11.02 | 11.02 | - |
16:55 ![]() |
MCI | 5.81 5.93 |
915 | 932 | 11 047 | 0.51 | 0.280 | 24.150 | 28.580 | 2.26 | 2.47 | 6 606 742.29 |
16:55 ![]() |
MCR | 23.79 23.51 |
78 | 1 094 | 51 414 | 1.77 | 0.110 | 0.400 | 2.960 | - | - | 1 341 240.21 |
16:55 ![]() |
MDS | 7.07 7.12 |
362 | 263 | 3 748 | 0.28 | 0.040 | 7.360 | 7.360 | 0.32 | 0.32 | 3 230 441.67 |
16:55 ![]() |
MIT | 1.62 1.60 |
46 | 966 | 3 098 | 0.00 | 0.000 | 0.340 | 0.110 | 1.41 | 1.86 | 114 007.87 |
16:55 ![]() |
MNI | 3.89 3.92 |
47 | 592 | 4 644 | 0.26 | 0.010 | 0.020 | 1.430 | 0.21 | 0.22 | 427 975.37 |
16:55 ![]() |
MSX | 1.78 1.78 |
422 | 1 782 | 6 353 | 2.30 | 0.070 | 0.270 | 1.980 | 1.68 | 1.68 | 1 165 727.61 |
16:55 ![]() |
NEP | 27.50 27.45 |
16 | 2 563 | 140 661 | -1.54 | 0.060 | 0.230 | 1.320 | - | - | 1 654 838.41 |
16:55 ![]() |
CNG | 3.17 3.21 |
25 | 5 574 | 35 772 | -1.23 | 0.020 | - | 15.200 | - | - | 363 531.75 |
16:55 ![]() |
OPT | 1.29 1.30 |
146 | 1 947 | 5 073 | -0.76 | 0.020 | 0.070 | 2.090 | 3.03 | 3.16 | 484 082.42 |
16:55 ![]() |
OPG | 29.62 29.59 |
50 | 115 | 6 822 | -1.20 | 0.010 | 0.030 | 2.750 | - | - | 310 072.02 |
16:55 ![]() |
PEK | 11.00 11.02 |
12 | 121 | 2 658 | -0.72 | 0.000 | - | 0.020 | 0.01 | - | 35 445.36 |
16:55 ![]() |
PGF | 46.60 47.01 |
85 | 119 | 11 223 | 0.02 | 0.030 | 0.100 | 0.570 | 0.08 | 0.10 | 1 122 252.75 |
16:55 ![]() |
PQA | 16.80 16.80 |
74 | 183 | 6 164 | 0.36 | 0.010 | 0.050 | 3.680 | - | - | 1 266 992.22 |
16:55 ![]() |
PCE | 7.06 7.15 |
196 | 681 | 9 737 | 0.56 | 0.050 | - | 1.120 | - | - | 2 726 334.54 |
16:55 ![]() |
PON | 1.69 1.70 |
51 | 872 | 2 959 | 1.19 | 0.000 | 0.360 | 0.900 | 5.13 | 5.13 | 251 537.63 |
16:55 ![]() |
PRC | 0.49 0.49 |
99 | 6 208 | 6 051 | 2.08 | 0.020 | 0.060 | 2.970 | 6.15 | 6.15 | 288 005.87 |
16:55 ![]() |
RFK | 13.55 13.43 |
187 | 1 834 | 49 253 | 0.60 | 0.260 | 0.920 | 54.850 | 1.97 | 1.97 | 6 140 148.08 |
16:55 ![]() |
RBC | 0.79 0.79 |
165 | 3 859 | 6 077 | 0.00 | 0.030 | 5.440 | 5.440 | 2.12 | 2.12 | - |
16:55 ![]() |
RCH | 8.80 8.80 |
28 | 530 | 9 325 | 0.46 | 0.010 | 0.030 | 0.160 | - | - | 567 633.04 |
16:55 ![]() |
SNK | 13.35 13.11 |
21 | 159 | 4 169 | 1.08 | 0.000 | 0.010 | 0.160 | 0.07 | 0.07 | 29 883.37 |
16:55 ![]() |
SKT | 2.23 2.28 |
849 | 2 022 | 9 202 | 2.70 | 0.220 | 46.250 | 38.760 | 79.47 | 79.47 | 17 361 788.58 |
16:55 ![]() |
SKA | 39.79 39.00 |
8 | 857 | 66 814 | -1.24 | 0.010 | 0.050 | 0.310 | - | - | 703 305.37 |
16:55 ![]() |
STF | 14.70 14.83 |
19 | 62 | 1 827 | 0.47 | 0.000 | 0.080 | 0.020 | 0.07 | 0.09 | 84 650.78 |
16:55 ![]() |
SGN | 14.20 14.50 |
402 | 260 | 7 553 | 0.97 | 0.080 | 0.300 | 8.580 | 1.55 | 1.64 | 2 735 355.10 |
16:55 ![]() |
TIM | 9.63 9.51 |
15 | 128 | 2 427 | 0.21 | 0.000 | 0.090 | 0.020 | 0.01 | 0.01 | 24 594.50 |
16:55 ![]() |
TFM | 70.10 70.38 |
12 | 138 | 19 390 | -0.38 | 0.010 | 0.020 | 0.140 | - | - | 298 310.77 |
16:55 ![]() |
TRK | 4.07 4.08 |
77 | 2 287 | 18 653 | 0.00 | 0.040 | 0.140 | - | - | - | 5 745 226.56 |
16:55 ![]() |
WXF | 8.01 8.07 |
43 | 265 | 4 282 | -0.37 | 0.010 | 0.020 | 1.480 | - | - | 165 897.26 |
16:55 ![]() |
WWL | 337.00 334.70 |
56 | 37 | 24 744 | 3.02 | 0.040 | 0.140 | 4.790 | 0.14 | 0.16 | 372 489.14 |
16:55 ![]() |
WLT | 3.75 3.81 |
23 | 434 | 3 313 | 1.60 | 0.000 | 0.010 | - | - | - | - |
16:55 ![]() |
WSP | 17.08 17.03 |
32 | 743 | 25 313 | 0.18 | 0.020 | 0.080 | 0.490 | - | - | 1 723 423.74 |
16:55 ![]() |
ZLR | 41.70 41.88 |
34 | 160 | 13 425 | -1.39 | 0.010 | - | 0.820 | - | - | 252 178.61 |






