sWIG80
Ostatnie notowanie z: 05.06.2025 17:15
| Wartość indeksu | Zmiana [%] | Obrót [mln PLN] | Poprzednie zamknięcie | Otwarcie | Dzienne minimum | Dzienne maksimum | Wzrosło | Spadło | Bez zmian | Minimum 52 tyg | Maksimum 52 tyg |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 28249,75 | -0,41% | 51 | 28365,45 | 28384,01 | 28142,03 | 28395,43 | 35 | 37 | 4 | 22571 | 29155,97 |
Stan na dzień 05.06.2025
| Nazwa | Skrót | Kurs bieżący | Kurs odniesienia | Zmiana (%) | Otwarcie | Minimum | Maksimum | Wolumen obrotu | Wartość obrotu (tys. zł) | Czas ostatniej zmiany |
|---|---|---|---|---|---|---|---|---|---|---|
| CORMAY | CRM | 0,51 | 0,53 | -3,04% | 0,52 | 0,50 | 0,52 | 78378 | 40 | 05.06.2025 16:43:37 |
| ASSECOBS | ABS | 87,40 | 88,60 | -1,35% | 89 | 86,20 | 89 | 1200 | 105 | 05.06.2025 16:39:13 |
| IMCOMPANY | IMC | 28,60 | 29 | -1,38% | 29 | 28 | 28,90 | 2482 | 70 | 05.06.2025 16:23:52 |
| GTC | GTC | 3,96 | 3,99 | -0,75% | 3,94 | 3,94 | 4,07 | 4706 | 19 | 05.06.2025 16:19:53 |
| RAINBOW | RBW | 136,90 | 136,40 | 0,37% | 137,10 | 135,10 | 140,50 | 117571 | 16 147 | 05.06.2025 16:49:50 |
| DEBICA | DBC | 81,80 | 81,70 | 0,12% | 81,90 | 81,70 | 82,70 | 808 | 66 | 05.06.2025 14:37:35 |
| MOBRUK | MBR | 264,50 | 267 | -0,94% | 268 | 264,50 | 271,50 | 14475 | 3 878 | 05.06.2025 16:47:18 |
| WAWEL | WWL | 638 | 634 | 0,63% | 638 | 630 | 638 | 42 | 27 | 05.06.2025 10:29:27 |
| STALEXP | STX | 2,97 | 2,96 | 0,17% | 2,96 | 2,94 | 2,99 | 86296 | 256 | 05.06.2025 16:49:48 |
| ECHO | ECH | 4,74 | 4,64 | 2,16% | 4,64 | 4,59 | 4,79 | 22956 | 109 | 05.06.2025 16:41:05 |
| ACAUTOGAZ | ACG | 28,80 | 28,70 | 0,35% | 28,70 | 28,30 | 28,80 | 1087 | 31 | 05.06.2025 15:33:54 |
| INSTALKRK | INK | 39,10 | 39,90 | -2,01% | 39,90 | 39,10 | 40,60 | 1549 | 62 | 05.06.2025 16:19:09 |
| STALPROD | STP | 250 | 248 | 0,81% | 249 | 248 | 250 | 212 | 53 | 05.06.2025 16:49:32 |
| BIOTON | BIO | 4,23 | 4,19 | 0,95% | 4,19 | 4,19 | 4,24 | 51318 | 216 | 05.06.2025 16:47:34 |
| BNPPPL | BNP | 102 | 101,50 | 0,49% | 101 | 99,60 | 102 | 2037 | 206 | 05.06.2025 17:03:51 |
| POLIMEXMS | PXM | 5,30 | 5,29 | 0,19% | 5,30 | 5,23 | 5,35 | 219049 | 1 156 | 05.06.2025 16:49:32 |
| APATOR | APT | 19 | 19,26 | -1,35% | 19,20 | 19 | 19,48 | 5742 | 110 | 05.06.2025 17:01:25 |
| RYVU | RVU | 30 | 30,60 | -1,96% | 30,60 | 29,75 | 30,90 | 31767 | 959 | 05.06.2025 16:34:05 |
| GRODNO | GRN | 11 | 10,60 | 3,77% | 10,60 | 10,40 | 11,05 | 24004 | 261 | 05.06.2025 16:23:54 |
| SANOK | SNK | 22,10 | 22,20 | -0,45% | 22,20 | 22,10 | 22,20 | 1233 | 27 | 05.06.2025 15:52:24 |
| SNIEZKA | SKA | 86 | 84,60 | 1,65% | 86,40 | 84,80 | 86 | 318 | 27 | 05.06.2025 14:47:13 |
| DECORA | DCR | 77 | 75,60 | 1,85% | 76 | 75,20 | 77,80 | 1598 | 122 | 05.06.2025 16:25:05 |
| ABPL | ABE | 97,20 | 96,60 | 0,62% | 96,20 | 96,20 | 97,20 | 2018 | 195 | 05.06.2025 16:47:51 |
| AMBRA | AMB | 21 | 21,35 | -1,64% | 21,35 | 20,90 | 21,35 | 7641 | 161 | 05.06.2025 16:48:05 |
| TIM | TIM | 50,40 | 50,40 | --- | 50,40 | 50,40 | 50,40 | 945 | 48 | 29.02.2024 15:17:08 |
| BORYSZEW | BRS | 6,20 | 6,26 | -0,96% | 6,20 | 6,14 | 6,26 | 117535 | 727 | 05.06.2025 16:20:08 |
| SYNEKTIK | SNT | 216,80 | 219 | -1,00% | 220 | 216,40 | 220 | 4014 | 874 | 05.06.2025 17:03:55 |
| COGNOR | COG | 7,24 | 7,46 | -2,95% | 7,46 | 7,18 | 7,58 | 85598 | 626 | 05.06.2025 16:47:38 |
| GETINOBLE | GNB | 0,15 | 0,15 | -0,94% | 0,15 | 0,15 | 0,15 | 941737 | 140 | 29.09.2022 17:00:00 |
| COMP | CMP | 240 | 240 | --- | 240 | 238 | 240 | 902 | 216 | 05.06.2025 16:49:50 |
| VOXEL | VOX | 158,40 | 156,40 | 1,28% | 158,20 | 158,20 | 163 | 785 | 126 | 05.06.2025 16:47:54 |
| MIRBUD | MRB | 13,51 | 13,71 | -1,46% | 13,88 | 13,36 | 13,96 | 168899 | 2 302 | 05.06.2025 17:03:37 |
| GETIN | GTN | 0,68 | 0,68 | 0,59% | 0,68 | 0,68 | 0,69 | 47597 | 32 | 05.06.2025 14:59:34 |
| FERRO | FRO | 34 | 34 | --- | 34 | 33,70 | 34,10 | 9046 | 307 | 05.06.2025 16:42:30 |
| UNIMOT | UNT | 148 | 150,20 | -1,46% | 150,20 | 148 | 150,20 | 1533 | 228 | 05.06.2025 16:38:57 |
| POLICE | PCE | 8,96 | 9,06 | -1,10% | 9,06 | 8,96 | 9,06 | 60 | 1 | 05.06.2025 11:13:22 |
| TRAKCJA | TRK | 2,29 | 2,20 | 4,09% | 2,30 | 2,26 | 2,35 | 481865 | 1 110 | 05.06.2025 17:03:10 |
| VRG | VRG | 3,74 | 3,69 | 1,36% | 3,69 | 3,71 | 3,80 | 4584 | 17 | 05.06.2025 12:27:57 |
| TOYA | TOA | 8,28 | 8,20 | 0,98% | 8,27 | 8,23 | 8,46 | 156595 | 1 309 | 05.06.2025 16:41:05 |
| WIELTON | WLT | 6,52 | 6,50 | 0,31% | 6,49 | 6,32 | 6,78 | 293313 | 1 905 | 05.06.2025 17:04:17 |
| AGORA | AGO | 9,62 | 9,78 | -1,64% | 9,78 | 9,62 | 9,78 | 13066 | 126 | 05.06.2025 15:54:26 |
| LUBAWA | LBW | 9,33 | 9,04 | 3,15% | 9,14 | 9,05 | 9,45 | 522036 | 4 816 | 05.06.2025 16:49:50 |
| MCI | MCI | 24,90 | 24,80 | 0,40% | 24,90 | 24,60 | 24,90 | 1506 | 37 | 05.06.2025 16:47:16 |
| QUERCUS | QRS | 11,40 | 11,70 | -2,56% | 11,70 | 11 | 11,65 | 37903 | 430 | 05.06.2025 16:48:50 |
| FORTE | FTE | 27,90 | 27,50 | 1,45% | 27,50 | 27,50 | 28 | 967 | 27 | 05.06.2025 16:06:16 |
| CIGAMES | CIG | 2,15 | 2,15 | --- | 2,15 | 2,13 | 2,18 | 105583 | 227 | 05.06.2025 16:49:48 |
| ARCTIC | ATC | 10,60 | 10,50 | 0,95% | 10,72 | 10,48 | 10,78 | 107264 | 1 141 | 05.06.2025 16:47:22 |
| BOS | BOS | 10,30 | 10,20 | 0,98% | 10,22 | 10,14 | 10,40 | 8840 | 90 | 05.06.2025 15:56:56 |
| MANGATA | MGT | 80,40 | 80,40 | --- | 80 | 78,40 | 81,80 | 639 | 51 | 05.06.2025 16:09:39 |
| RAFAKO | RFK | 0,74 | 0,86 | -13,72% | 0,86 | 0,70 | 0,89 | 6247936 | 4 718 | 05.06.2025 17:03:21 |
| OPONEO.PL | OPN | 91,20 | 91 | 0,22% | 90 | 90,40 | 92,60 | 2306 | 210 | 05.06.2025 15:59:00 |
| BUMECH | BMC | 8,79 | 8,89 | -1,12% | 8,89 | 8,70 | 8,89 | 11306 | 99 | 05.06.2025 16:48:48 |
| ACTION | ACT | 22,45 | 22 | 2,05% | 21,95 | 22,20 | 22,70 | 8547 | 192 | 05.06.2025 16:36:52 |
| ZEPAK | ZEP | 24,65 | 25,15 | -1,99% | 25,15 | 24,50 | 25,15 | 19712 | 490 | 05.06.2025 17:03:42 |
| BOGDANKA | LWB | 23,80 | 23,95 | -0,63% | 23,95 | 23,60 | 24,10 | 35085 | 832 | 05.06.2025 16:49:32 |
| ASTARTA | AST | 58,80 | 58,70 | 0,17% | 58,70 | 58,20 | 59,90 | 5350 | 316 | 05.06.2025 16:25:23 |
| KOGENERA | KGN | 56 | 54,90 | 2,00% | 55 | 55 | 59,30 | 23866 | 1 376 | 05.06.2025 16:28:24 |
| ERBUD | ERB | 36,20 | 37,15 | -2,56% | 37,15 | 36,20 | 37,40 | 13488 | 491 | 05.06.2025 17:04:22 |
| PHN | PHN | 10,55 | 10,75 | -1,86% | 10,60 | 10,55 | 10,55 | 1747 | 18 | 05.06.2025 15:59:01 |
| PHOTON | PEN | 3,40 | 3,42 | -0,58% | 3,42 | 3,40 | 3,42 | 2785 | 10 | 05.06.2025 16:08:24 |
| NEWAG | NWG | 70,90 | 73 | -2,88% | 72,80 | 70,30 | 73,60 | 4679 | 334 | 05.06.2025 17:02:53 |
| PCCROKITA | PCR | 72,20 | 71,90 | 0,42% | 72 | 71,60 | 72,30 | 1025 | 74 | 05.06.2025 16:08:25 |
| ALUMETAL | AML | 81,30 | 81,20 | 0,12% | 81,30 | 81,20 | 81,30 | 1201 | 98 | 02.08.2023 14:34:57 |
| TORPOL | TOR | 38,50 | 38,80 | -0,77% | 39 | 38,50 | 39,40 | 21896 | 855 | 05.06.2025 16:43:53 |
| SKARBIEC | SKH | 26,50 | 26,40 | 0,38% | 26,50 | 26,50 | 26,50 | 140 | 4 | 05.06.2025 14:17:23 |
| VIGOPHOTN | VGO | 540 | 526 | 2,66% | 526 | 526 | 540 | 91 | 49 | 05.06.2025 15:58:54 |
| PEKABEX | PBX | 18,60 | 18,70 | -0,53% | 18,60 | 18,50 | 18,60 | 3326 | 62 | 05.06.2025 15:53:22 |
| ATAL | 1AT | 64,50 | 63,90 | 0,94% | 63,50 | 63 | 64,50 | 2818 | 180 | 05.06.2025 16:42:20 |
| ENTER | ENT | 59,60 | 60 | -0,67% | 60,60 | 59,30 | 60,30 | 2217 | 132 | 05.06.2025 16:43:51 |
| ARCHICOM | ARH | 44,60 | 45,90 | -2,83% | 46,90 | 42,70 | 44,80 | 12367 | 560 | 05.06.2025 16:39:40 |
| AUTOPARTN | APR | 19,80 | 19,90 | -0,50% | 19,94 | 19,80 | 20,65 | 77041 | 1 553 | 05.06.2025 16:49:47 |
| CYBERFLKS | CBF | 166 | 169,80 | -2,24% | 169,80 | 166 | 168,80 | 3586 | 600 | 05.06.2025 16:40:39 |
| MOLECURE | MOC | 6,20 | 6,19 | 0,16% | 6,25 | 6,20 | 6,60 | 78722 | 504 | 05.06.2025 17:04:08 |
| MLSYSTEM | MLS | 16,26 | 16,40 | -0,85% | 16,58 | 16,26 | 16,54 | 4290 | 70 | 05.06.2025 16:17:54 |
| CREEPYJAR | CRJ | 438 | 433 | 1,15% | 434 | 429 | 440 | 263 | 115 | 05.06.2025 15:50:37 |
| PCFGROUP | PCF | 5,22 | 5,65 | -7,61% | 5,64 | 5,22 | 5,78 | 158806 | 858 | 05.06.2025 17:02:51 |
| CAPTORTX | CTX | 32 | 32,20 | -0,62% | 32,60 | 31,90 | 32,70 | 1920 | 63 | 05.06.2025 15:49:17 |
| SHOPER | SHO | 49,50 | 49,80 | -0,60% | 50 | 49 | 50 | 7200 | 359 | 05.06.2025 16:39:04 |
| ONDE | OND | 9,70 | 9,86 | -1,62% | 9,86 | 9,65 | 9,99 | 36666 | 358 | 05.06.2025 16:44:36 |
