sWIG80TR

45 913,53 -651,45 -1,40% akt.: 14.10.2025, 17:15
- Otwarcie 46 568,86
- Max (czas) 46 605,06(14.10.2025 09:04)
- Min (czas) 45 734,82(14.10.2025 16:30)
- Wartość odniesienia 46 564,98
- Suma obrotów 81 518 591,39
- Liczba akt. instr. 80/80
- Waga akt. instr. % 100,00
- Poziom indeksu ZAMKNIĘCIE
Zobacz również: WIGdivplus WIGind WIGmed
- Aby wyszukać rozpocznij wpisywanie nazwy waloru

Reklama

Dane indeksu sWIG80TR
- Pełna nazwa -
- Miasto Warszawa
- Giełda Gielda Papierow Wartosciowych w Warszawie
- Państwo Polska

Spółki należące do indeksu (sWIG80TR)

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
ACAUTOGAZ (ACG)	26,5000	0,00%	26,5000	26,5000	25,9000	2 214	58 202	17:51	Reklama
AGORA (AGO)	9,2200	-0,86%	9,3800	9,3800	9,1200	5 693	52 309	17:51
AILLERON (ALL)	16,1600	-0,12%	16,2000	16,6000	16,1200	4 911	80 297	17:51
AMBRA (AMB)	19,8000	0,20%	19,8600	19,8600	19,4400	12 511	245 790	17:51
AMICA (AMC)	57,6000	-0,52%	57,4000	57,7000	57,1000	953	54 603	17:51
APATOR (APT)	21,8500	-1,58%	22,2000	22,3000	21,5000	14 030	306 718	17:51
ARCHICOM (ARH)	43,8000	-2,23%	45,0000	45,0000	42,5000	2 105	93 755	17:51
ARCTIC (ATC)	8,3500	0,12%	8,3500	8,3900	8,2800	74 915	624 114	17:51
ASSECOBS (ABS)	88,0000	-1,12%	89,0000	89,6000	86,4000	1 417	124 233	17:51
ASTARTA (AST)	42,2000	-1,29%	42,7500	43,1500	41,0500	7 202	302 736	17:51
ATAL (1AT)	57,5000	0,52%	57,2000	57,7000	57,0000	1 026	58 751	17:51
BIOCELTIX (BCX)	93,5000	-1,99%	94,8000	95,0000	91,9000	12 938	1 196 138	17:51
BIOMEDLUB (BML)	4,1200	-0,72%	4,1550	4,2000	4,0800	58 612	242 629	17:51
BIOTON (BIO)	4,3000	0,00%	4,3000	4,3000	4,2100	9 942	42 417	17:51
BLOOBER (BLO)	25,6500	-1,16%	25,5000	25,9000	24,8000	12 911	326 047	17:51
BOGDANKA (LWB)	21,4000	-4,46%	21,8500	22,2000	21,2500	95 502	2 060 610	17:51
BORYSZEW (BRS)	6,4000	-1,23%	6,3800	6,5000	6,3000	152 056	972 937	17:51
BOS	11,2200	2,00%	11,0000	11,2200	10,9000	9 560	105 218	17:51
BUMECH (BMC)	37,2500	-0,67%	37,7500	37,9000	36,3000	107 067	3 953 492	17:51
CAPTORTX (CTX)	38,6000	1,31%	39,1000	39,2000	37,7000	2 770	106 460	17:51
CIGAMES (CIG)	2,9600	-1,33%	2,9800	2,9800	2,9100	318 731	938 055	17:51
CLNPHARMA (CLN)	22,3500	-0,22%	22,3000	22,4500	22,0000	4 702	104 357	17:51
COGNOR (COG)	6,7800	-5,31%	7,1000	7,1000	6,6700	311 749	2 119 136	17:51
COLUMBUS (CLC)	5,8600	-0,68%	5,9000	5,9400	5,7400	28 696	166 783	17:51
COMP (CMP)	54,4000	-3,89%	57,0000	57,6000	54,2000	11 581	642 144	17:51
CREEPYJAR (CRJ)	447,0000	-2,40%	458,0000	458,0000	444,0000	574	257 672	17:51
CREOTECH (CRI)	370,0000	-1,07%	374,0000	384,0000	363,0000	11 002	4 080 687	17:51
DADELO (DAD)	62,4000	-0,32%	62,2000	63,8000	61,2000	5 368	332 305	17:51
DATAWALK (DAT)	93,1000	-5,48%	98,3000	98,3000	91,9000	24 491	2 320 390	17:51
DECORA (DCR)	70,0000	-2,78%	71,8000	72,4000	69,2000	3 979	280 099	17:51
ECHO (ECH)	5,6000	-0,36%	5,6200	5,6200	5,5000	3 068	17 108	17:51
ELEKTROTI (ELT)	50,3000	-0,40%	50,3000	50,9000	49,5000	12 397	619 854	17:51
ENTER (ENT)	57,0000	0,53%	56,7000	57,1000	54,9000	3 994	224 001	17:51
ERBUD (ERB)	30,0000	0,00%	30,0000	30,0000	29,7500	2 587	77 405	17:51
FERRO (FRO)	31,3000	0,64%	31,4000	31,5000	31,0000	4 330	135 141	17:51
FORTE SA (FTE)	25,6000	-1,54%	26,3000	26,6000	25,6000	3 937	101 788	17:51
GREENX (GRX)	1,7520	-0,57%	1,7780	1,7780	1,7500	340 528	598 761	17:51
GRENEVIA (GEA)	3,2400	-0,61%	3,2600	3,2600	3,2000	51 304	165 334	17:51
KOGENERA (KGN)	58,6000	-0,17%	58,3000	59,0000	58,0000	2 027	118 551	17:51
MABION (MAB)	8,4800	-1,05%	8,6400	8,6400	8,4300	22 028	187 482	17:51
MCI	28,9000	-1,37%	29,1000	29,1000	28,9000	586	16 951	17:51
MEDICALG (MDG)	32,8000	-2,53%	33,3500	34,5000	32,5000	70 167	2 339 402	17:51
MENNICA (MNC)	31,7000	-1,86%	32,3000	32,3000	31,2000	2 298	73 121	17:51
MERCATOR (MRC)	41,4500	-0,36%	41,4500	41,7000	41,0000	6 297	259 688	17:51
MERCOR (MCR)	25,1000	0,80%	25,2000	25,2000	24,7000	5 433	135 389	17:51
MLSYSTEM (MLS)	14,8000	0,00%	14,8000	14,8400	14,6200	2 691	39 721	17:51
MOLECURE (MOC)	7,4000	0,00%	7,4600	7,4600	7,2000	15 393	112 552	17:51
MOSTALZAB (MSZ)	6,6500	-1,48%	6,8000	6,8000	6,6500	34 660	233 234	17:51
MURAPOL (MUR)	36,4500	-1,49%	37,2000	37,6000	36,4500	13 803	512 111	17:51
ONDE (OND)	9,0000	-1,53%	9,1400	9,1400	8,9200	25 353	229 133	17:51
OPONEO.PL (OPN)	98,6000	-2,38%	101,5000	101,5000	97,2000	1 302	128 560	17:51
PCCROKITA (PCR)	67,5000	0,00%	68,0000	68,0000	67,0000	1 057	71 137	17:51
PEKABEX (PBX)	14,9500	-0,33%	14,9500	15,0500	14,9000	1 396	20 879	17:51
PLAYWAY (PLW)	278,0000	0,54%	276,0000	278,0000	274,0000	1 542	426 127	17:51
POLIMEXMS (PXM)	6,7200	-12,73%	7,7000	7,9500	6,6400	6 463 954	46 366 143	17:51
QUERCUS (QRS)	11,7000	1,30%	11,5000	11,7000	11,4500	6 186	71 178	17:51
RANKPROGR (RNK)	4,0000	0,00%	3,9950	4,0000	3,9000	14 301	56 544	17:51
RYVU (RVU)	25,7500	-1,72%	26,1500	26,2000	25,5000	22 523	579 897	17:51
SANOK (SNK)	21,8000	-0,46%	21,9000	21,9000	21,6000	80	1 733	17:51
SCPFL (SCP)	168,0000	0,60%	168,6000	168,6000	165,6000	2 244	373 674	17:51
SELENAFM (SEL)	37,1000	-2,11%	37,3000	37,3000	37,1000	621	23 126	17:51
SELVITA (SLV)	34,7000	-1,42%	35,0000	35,2000	34,5000	18 473	643 217	17:51
SHOPER (SHO)	49,7000	1,22%	49,7000	49,9000	48,5000	4 138	204 207	17:51
SNIEZKA (SKA)	81,2000	-2,40%	83,2000	83,2000	81,2000	58	4 780	17:51
STALEXP (STX)	2,9800	-1,32%	3,0200	3,0200	2,9800	45 351	136 029	17:51
STALPROD (STP)	270,0000	-0,74%	272,0000	272,0000	266,0000	1 125	302 375	17:51
SYGNITY (SGN)	101,5000	0,50%	100,5000	102,5000	99,8000	1 812	182 367	17:51
TARCZYNSKI (TAR)	124,0000	-0,80%	126,0000	126,0000	123,5000	406	50 412	17:51
TORPOL (TOR)	46,7000	-1,89%	47,6000	47,7000	46,6500	9 900	468 854	17:51
TOYA (TOA)	9,9000	-0,80%	9,9800	10,0600	9,5700	94 924	930 110	17:51
Reklama
UNIBEP (UNI)	10,5500	-1,86%	10,8500	10,8500	10,3500	6 779	71 441	17:51
UNIMOT (UNT)	131,8000	-1,64%	134,8000	134,8000	130,8000	1 360	179 639	17:51
VIGOPHOTN (VGO)	510,0000	-1,92%	514,0000	514,0000	502,0000	679	344 336	17:51
VOTUM (VOT)	47,5000	-1,66%	48,3000	48,3000	47,2000	11 255	539 341	17:51
VRG	4,4400	-0,67%	4,4700	4,4700	4,3400	14 570	63 850	17:51
WAWEL (WWL)	676,0000	-3,15%	700,0000	700,0000	676,0000	18	12 406	17:51
WIELTON (WLT)	6,9000	-1,43%	6,9600	6,9900	6,8700	60 476	417 259	17:51
WITTCHEN (WTN)	16,0600	-0,86%	16,1800	16,2000	16,0400	10 000	161 126	17:51
XTPL (XTP)	69,8000	-1,27%	70,6000	71,3000	69,7000	1 044	73 588	17:51
ZEPAK (ZEP)	21,2500	-1,62%	21,8500	21,8500	21,0000	7 930	168 445	17:51

NOTOWANIA sWIG80TR

Notowania wszystkich indeksów

POKAŻ

Czas	Wartość	Waga akt. instr. %	Zmiana % (do zamknięcia)	Poziom indeksu
08:52:00	46 632,1400	0,00	0,14%	TKO
08:51:00	46 629,6400	0,00	0,14%	TKO
08:50:00	46 634,9700	0,00	0,15%	TKO
08:49:00	46 630,4400	0,00	0,14%	TKO
08:48:00	46 628,4900	0,00	0,14%	TKO
08:47:00	46 769,8600	0,00	0,44%	TKO
08:46:00	46 664,4400	0,00	0,21%	TKO
08:45:00	46 654,0300	0,00	0,19%	TKO
08:44:00	46 632,2200	0,00	0,14%	TKO
08:43:00	46 634,7000	0,00	0,15%	TKO
08:42:00	46 625,7600	0,00	0,13%	TKO
08:41:00	46 625,7600	0,00	0,13%	TKO
08:40:00	46 625,5900	0,00	0,13%	TKO
08:39:00	46 625,5900	0,00	0,13%	TKO
08:38:00	46 625,5900	0,00	0,13%	TKO
08:37:00	46 627,2500	0,00	0,13%	TKO
08:36:00	46 633,1000	0,00	0,15%	TKO
08:35:00	46 627,2500	0,00	0,13%	TKO
08:34:00	46 626,1300	0,00	0,13%	TKO
08:33:00	46 599,7100	0,00	0,07%	TKO
08:32:00	46 625,2600	0,00	0,13%	TKO
08:31:00	46 627,4800	0,00	0,13%	TKO
08:30:00	46 564,9800	0,00	0,00%	TKO
06:20:00	46 564,9800	-	-	ZAMKNIĘCIE
02:00:00	46 564,9800	-	-

poprzednie
1
...
6
7
8
9
10
11
następne

sWIG80TR

Dane indeksu sWIG80TR

Spółki należące do indeksu (sWIG80TR)

NOTOWANIA sWIG80TR