pb.pl
231,2300
-0,46% -1,0600
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 232,2900
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 231,9200
Max 1D: 232,6300
Min 1D: 230,6600
Wolumen obrotu: 1 575 585 szt.
Wartość obrotu: 3 863 081 zł
Liczba transakcji: 2 436
Stopa zwrotu 1R: 12,80%
Max 1R: 265,2300
Min 1R: 198,3700

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 4,5400 -0,0200 -0,44% 4,7200 4,7200 4,3600 36 500 329 892 2019-12-13 17:00:00
4MASS 4MS 0,1269 -0,0001 -0,08% 0,1263 0,1299 0,1220 88 488 21 978 2019-12-13 17:00:16
AALLIANCE AAS 49,0000 -3,0000 -5,77% 49,0000 49,0000 48,2000 28 2 706 2019-12-06 17:00:00
ABSINVEST AIN 0,7400 -0,0350 -4,52% 0,7750 0,7750 0,7400 140 208 2019-12-13 16:39:16
ACKERMAN ACK 7,6500 0,1000 1,32% 7,6500 7,6500 7,6500 110 1 684 2019-12-12 13:46:22
ADATEX ADX 0,9300 -0,0650 -6,53% 0,9300 0,9300 0,9300 1 000 1 860 2019-12-13 10:44:39
AGROLIGA AGL 17,9000 0,7500 4,37% 17,9000 17,9000 17,9000 22 788 2019-12-13 10:40:47
AITON AIT 0,2700 0,0000 0,00% 0,2700 0,2700 0,2700 50 28 2019-12-13 11:41:15
ALUMAST ALU 1,2000 0,1000 9,09% 1,1100 1,2000 1,1100 2 000 4 728 2019-12-13 12:06:51
ANALIZY AOL 16,8000 -0,4000 -2,33% 16,8000 16,8000 16,8000 30 1 008 2019-12-12 14:25:19
APS APS 2,2200 0,0000 0,00% 2,2200 2,2200 2,2200 3 066 13 614 2019-12-10 14:45:21
AQUABB AQU 16,2000 0,2000 1,25% 16,2000 16,2000 16,2000 25 810 2019-12-13 11:41:49
AQUAPOZ AQA 6,8000 -1,1500 -14,47% 7,9500 7,9500 6,4000 606 8 420 2019-12-11 17:00:00
AQUATECH AQT 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 3 48 2019-12-12 10:29:28
ARTGAMES ARG 1,5950 -0,0250 -1,54% 1,5900 1,6200 1,5000 3 506 11 014 2019-12-13 16:17:57
ARTP TYP 0,1400 0,0200 16,67% 0,1400 0,1400 0,1400 357 100 2019-12-13 14:26:17
ASTRO ASR 0,3000 0,0020 0,67% 0,2980 0,3220 0,2980 1 600 958 2019-12-13 13:25:50
ATCCARGO ATA 6,2000 0,2000 3,33% 6,2000 6,2000 6,2000 300 3 720 2019-12-13 12:53:01
AUXILIA AUX_ 4,8000 -0,4400 -8,40% 5,0000 5,0000 4,5200 4 245 40 774 2019-12-13 17:00:00
AZTEC AZC 1,8300 0,0000 0,00% 1,8500 1,8500 1,7000 2 455 8 498 2019-12-12 14:34:44
BBINWEST BBA 1,8800 0,0000 0,00% 1,8800 1,8800 1,7600 694 2 448 2019-12-13 15:16:40
BETOMAX BTX 2,4000 0,0000 0,00% 2,4000 2,4000 2,4000 2 675 12 840 2019-12-10 16:43:22
BINARY BHX 0,5550 0,0550 11,00% 0,5000 0,5550 0,4980 3 264 3 270 2019-12-09 14:14:14
BIOMASS BEP 0,5520 -0,0260 -4,50% 0,5780 0,5840 0,5520 24 685 28 130 2019-12-13 17:03:43
BIOMAXIMA BMX 3,4200 0,0000 0,00% 3,5800 3,5800 3,4200 70 486 2019-12-13 17:00:00
BIOPLANET BIP 8,7000 0,0000 0,00% 8,7000 8,7500 8,7000 270 4 700 2019-12-13 14:20:23
BIZTECH BTK 0,1480 0,0070 4,96% 0,1490 0,1490 0,1370 21 100 5 838 2019-12-13 17:00:00
BLACKPOIN BPN 0,7350 0,0350 5,00% 0,7000 0,7350 0,7000 200 288 2019-12-13 09:44:29
BLOOBER BLO 60,0000 -0,9000 -1,48% 60,9000 62,8000 59,1000 2 883 353 332 2019-12-13 16:49:38
BORUTA BRU 0,1955 -0,0015 -0,76% 0,1970 0,1970 0,1955 4 136 1 630 2019-12-13 16:16:12
BRAND24 B24 21,1000 -1,4000 -6,22% 22,0000 22,0000 18,0000 704 29 616 2019-12-13 16:48:40
CAMBRIDGE CAM 0,4800 0,0800 20,00% 0,4000 0,4800 0,4000 201 160 2019-12-12 16:05:07
CANNABIS CBD 0,7000 0,0100 1,45% 0,7000 0,7000 0,7000 10 14 2019-12-13 09:00:00
CARPATHIA CRC 3,0000 0,0000 0,00% 3,0000 3,0000 3,0000 4 24 2019-12-13 09:25:48
CASPAR CSR 24,4000 0,8000 3,39% 24,4000 24,4000 24,4000 82 4 002 2019-12-02 11:03:57
CCS CCS 0,5700 0,0400 7,55% 0,5300 0,5700 0,5300 2 900 3 098 2019-12-11 16:11:21
CENTURION CTF 0,3300 0,0000 0,00% 0,3300 0,3300 0,3300 150 100 2019-12-12 10:29:54
CFG CFG 12,9600 -0,0400 -0,31% 13,0400 13,0400 12,6000 6 139 155 846 2019-12-13 15:31:23
CFSA CFS 1,8100 0,1500 9,04% 1,8100 1,8100 1,8100 1 4 2019-12-11 12:03:40
CHERRY CHP 26,7000 -0,2000 -0,74% 26,5000 27,2000 26,5000 1 093 58 490 2019-12-12 15:08:56
CLOUD CLD 6,0000 0,1400 2,39% 6,0000 6,0000 5,8400 690 8 128 2019-12-13 16:41:48
CMI CMI 60,0000 0,0000 0,00% 60,0000 60,0000 60,0000 1 120 2019-12-12 10:29:46
COLUMBUS CLC 14,6000 -0,3000 -2,01% 15,0000 15,2000 14,5000 19 570 583 662 2019-12-13 17:03:14
COPERNIC CRS 4,3800 -0,3200 -6,81% 4,3800 4,3800 4,3800 229 2 006 2019-11-22 09:22:15
CREEPYJAR CRJ 178,6000 0,0000 0,00% 175,0000 178,6000 174,0000 62 21 708 2019-12-13 17:04:28
DANKS DNS 0,3880 0,0260 7,18% 0,3880 0,3880 0,3880 3 100 2 406 2019-12-13 10:56:34
DBENERGY DBE 23,8100 -0,3900 -1,61% 24,2000 24,4900 23,8000 117 5 638 2019-12-13 13:48:28
DDISTANCE DDI 1,4350 -0,0450 -3,04% 1,4000 1,4500 1,3200 56 374 157 220 2019-12-13 17:00:00
DEKTRA DKR 5,6500 0,0500 0,89% 5,6500 5,6500 5,6500 10 114 2019-12-11 09:00:00
DEVORAN DEV 0,0652 -0,0002 -0,31% 0,0652 0,0652 0,0652 2 0 2019-12-04 11:00:00
DOOK DOK 4,3200 -0,0800 -1,82% 4,3200 4,3200 4,3200 470 4 060 2019-12-13 15:18:48
EC2 EC2 0,8740 0,0240 2,82% 0,8600 0,9440 0,8600 8 083 14 194 2019-12-13 16:12:25
ECCGAMES ECC 2,0400 0,0000 0,00% 2,0800 2,0900 2,0400 40 337 166 310 2019-12-13 16:47:22
EFENERGII EFE 0,3000 -0,0100 -3,23% 0,3060 0,3260 0,2940 37 524 22 514 2019-12-13 16:16:39
EKIOSK EKS 0,5900 0,0000 0,00% 0,5900 0,5900 0,5900 20 24 2019-12-13 09:00:00
EKOBOX EBX 0,4580 0,0000 0,00% 0,4580 0,4580 0,4580 10 10 2019-12-13 09:00:00
EKOPOL EGH 2,1200 0,0600 2,91% 2,0000 2,1200 2,0000 4 300 17 582 2019-12-13 14:03:39
EMUZYKA EMU 2,6000 0,2600 11,11% 2,4000 2,6000 2,4000 2 067 9 966 2019-12-09 15:29:20
EONET EON 6,4000 0,0000 0,00% 6,4000 6,4000 6,4000 3 38 2019-12-13 09:02:30
EUROSNACK ECK 0,3300 -0,0300 -8,33% 0,3300 0,3300 0,3300 1 000 660 2019-11-25 10:01:37
EXAMOBILE EXA 2,7800 -0,0800 -2,80% 2,7800 2,7800 2,7600 1 235 6 848 2019-12-13 12:54:06
FALCON FLG 0,6400 -0,1350 -17,42% 0,6000 0,6450 0,6000 401 490 2019-12-12 15:06:58
FARM51 F51 20,0000 -0,5800 -2,82% 20,5000 20,8000 20,0000 12 120 495 114 2019-12-13 17:00:00
FDGAMES FDG 0,1365 -0,0005 -0,36% 0,1330 0,1365 0,1310 35 623 9 470 2019-12-13 16:39:39
FHDOM FHD 2,7800 0,0200 0,72% 2,7600 3,0000 2,7600 100 883 604 958 2019-12-12 11:31:43
FLUID FLD 0,1550 -0,0230 -12,92% 0,1900 0,1900 0,1530 260 937 86 716 2019-12-13 17:00:00
FOREVEREN FOR 4,5700 -0,0300 -0,65% 4,6000 4,6100 4,4700 48 869 443 404 2019-12-13 17:00:00
GALVO GAL 0,9300 0,0000 0,00% 0,9300 0,9300 0,9300 300 558 2019-12-13 09:00:07
GENOMED GEN 26,4000 0,0000 0,00% 26,6000 26,6000 26,4000 150 7 924 2019-12-13 16:13:12
GENRG GNG 0,5750 0,0150 2,68% 0,5400 0,5900 0,5400 15 880 17 904 2019-12-13 14:26:29
GEOTRANS GTS 7,4000 0,0000 0,00% 7,4000 7,4000 7,1000 8 205 118 780 2019-12-13 17:00:00
GRMEDIA GME 175,0000 -7,0000 -3,85% 175,0000 175,0000 175,0000 3 1 050 2019-12-09 09:08:18
GRUPAREC GRC 18,5000 0,0000 0,00% 18,5000 18,5000 18,5000 5 186 2019-12-13 09:00:00
HAMBURGER MRH 1,0400 0,0000 0,00% 1,0400 1,0400 1,0400 12 24 2019-12-13 09:23:30
HORNIGOLD HRL 0,2260 0,0000 0,00% 0,2260 0,2260 0,2190 558 248 2019-12-13 12:27:32
HORTICO HOR 1,1800 -0,0400 -3,28% 1,0800 1,1800 1,0800 2 052 4 472 2019-12-12 13:49:36
HURTIMEX HRT 0,1800 -0,0200 -10,00% 0,1800 0,1800 0,1800 314 114 2019-12-12 15:29:33
INFOSCAN IST 1,3800 -0,0200 -1,43% 1,4020 1,4040 1,3800 17 648 49 102 2019-12-13 17:00:00
INNOGENE IGN 1,9900 0,0000 0,00% 2,0000 2,0000 1,9000 1 484 5 792 2019-12-13 17:00:00
INTELIWIS ITL 1,5000 -0,1000 -6,25% 1,4500 1,5000 1,4500 1 765 5 122 2019-12-13 15:08:29
INTERNITY INT 1,6200 0,0300 1,89% 1,5900 1,6200 1,5900 740 2 356 2019-12-13 09:30:40
INVENTION INM 1,2000 -0,0400 -3,23% 1,2000 1,2000 1,2000 10 24 2019-12-12 14:42:54
INVESTEKO IVE 0,6900 0,0000 0,00% 0,6900 0,6900 0,6900 5 6 2019-12-10 16:06:52
ISIAG ISG 1,4500 -0,0900 -5,84% 1,5000 1,5000 1,4200 1 520 4 320 2019-12-13 10:17:26
JRHOLDING JRH 3,5000 -0,1200 -3,31% 3,6200 3,6200 3,3800 18 691 126 686 2019-12-13 17:00:00
JUJUBEE JJB 2,6100 0,0800 3,16% 2,5550 2,9800 2,4400 93 652 480 236 2019-12-13 17:00:00
KANCELWEC KPI 2,4400 -0,0200 -0,81% 2,4400 2,4400 2,4400 10 48 2019-12-13 16:09:00
KBJ KBJ 8,9000 -0,0500 -0,56% 8,9000 8,9000 8,9000 5 90 2019-12-13 09:00:00
KLABATER KBT 6,2500 -0,1700 -2,65% 6,4900 6,6000 5,8700 45 704 574 060 2019-12-13 17:00:00
KLON KLN 0,8000 0,0100 1,27% 0,7700 0,8000 0,7500 2 551 4 078 2019-12-04 12:39:44
KME KME 6,0500 -0,0500 -0,82% 6,0500 6,0500 6,0500 1 12 2019-12-13 09:00:00
KOFAMA KFM 0,3800 0,0400 11,76% 0,3500 0,4100 0,3500 3 948 2 810 2019-12-13 14:28:59
KORBANK KOR 3,6200 0,0200 0,56% 3,6000 3,6200 3,6000 605 4 378 2019-12-05 14:25:36
LUG LUG 3,8000 0,2000 5,56% 3,4000 3,8000 3,4000 963 6 568 2019-12-13 14:20:09
MAKOLAB MLB 3,6800 -0,0400 -1,08% 3,6600 3,6800 3,5000 1 663 11 854 2019-12-11 17:00:00
MAXIPIZZA MXP 0,6900 0,0000 0,00% 0,6900 0,6900 0,6900 200 276 2019-12-12 09:00:00
MBFGROUP MBF 0,6300 0,0020 0,32% 0,6300 0,6300 0,5600 11 210 12 722 2019-12-11 16:29:51
MEDAPP MDA 0,8300 -0,0050 -0,60% 0,8200 0,8900 0,8000 3 861 6 272 2019-12-13 17:00:00
MEDINICE ICE 9,4000 0,1000 1,08% 9,4000 9,4000 9,4000 10 188 2019-12-12 10:16:35
MERA MER 0,8800 -0,0200 -2,22% 0,8800 0,8800 0,8800 20 36 2019-12-13 16:18:44
MERLINGRP MRG 0,1550 0,0000 0,00% 0,1555 0,1555 0,1550 1 623 504 2019-12-13 10:23:25
MFOOD MFD 0,8700 0,0000 0,00% 0,8700 0,8700 0,8700 100 174 2019-12-11 10:43:50
MILKPOL MLP 0,7500 -0,0100 -1,32% 0,7400 0,7500 0,7400 2 686 4 002 2019-12-13 15:35:55
MOBIMEDIA MMS 1,0300 -0,0700 -6,36% 1,1000 1,1700 0,9900 294 123 624 112 2019-12-13 17:00:46
MOONLIT MLT 3,4000 0,0000 0,00% 3,4000 3,4000 3,4000 580 3 944 2019-12-13 15:18:15
MOVIEGAMES MOV 29,5000 0,2000 0,68% 29,7000 30,2000 28,9000 6 798 398 706 2019-12-13 17:00:00
NEPTIS YAN 48,0000 0,0000 0,00% 48,0000 48,0000 48,0000 1 96 2019-12-13 09:10:26
NESTMEDIC NST 0,8880 0,0680 8,29% 0,8220 0,8900 0,7900 28 143 46 418 2019-12-13 16:40:34
NOTORIA NTS 5,5000 0,1500 2,80% 5,5000 5,5000 5,5000 1 000 11 000 2019-11-18 13:11:31
NOVAVIS NVV 7,6000 0,2000 2,70% 7,5000 7,7000 7,3000 9 386 141 062 2019-12-13 17:00:00
NWAI NWA 3,0000 0,1400 4,90% 2,8600 3,0000 2,8600 1 233 7 392 2019-12-12 14:57:04
ONEMORE OML 1,0600 0,0100 0,95% 1,0700 1,0700 1,0600 4 545 9 674 2019-12-13 15:02:04
PARTNER PRN_ 0,1000 0,0000 0,00% 0,1020 0,1020 0,1000 2 500 506 2019-12-12 10:42:27
PASSUS PAS 14,8000 0,1000 0,68% 14,7000 14,8000 14,7000 21 620 2019-12-12 11:54:51
PBGAMES PBT 0,8800 -0,0300 -3,30% 0,8800 0,8800 0,8800 500 880 2019-12-13 11:11:27
PHOTON PEN 4,8200 0,0000 0,00% 4,5600 4,8200 4,5600 10 358 96 362 2019-12-13 16:26:07
PLATIGE PLI 39,0000 8,0000 25,81% 31,0000 40,0000 31,0000 14 442 1 048 828 2019-12-13 17:03:18
PLGROUP PLG 0,5340 -0,0080 -1,48% 0,5420 0,5600 0,5180 58 204 62 014 2019-12-13 15:53:27
POINTPACK PNT 51,0000 0,5000 0,99% 51,0000 51,0000 51,0000 108 11 016 2019-12-13 09:25:44
POLMAN PLM 0,2860 0,0000 0,00% 0,2520 0,2860 0,2500 2 230 1 118 2019-12-10 12:58:05
PREMIUMF PMF 0,4200 0,0020 0,48% 0,4400 0,4400 0,4200 2 671 2 270 2019-12-13 16:36:24
PRESENT24 P24 0,0925 -0,0005 -0,54% 0,0860 0,0925 0,0850 24 698 4 228 2019-12-13 12:57:58
PRIME PMT 7,5000 -1,9000 -20,21% 9,4500 9,4500 7,5000 2 971 44 980 2019-12-13 17:01:25
PROLOG PRL 23,0000 -1,0000 -4,17% 24,0000 24,0000 23,0000 449 20 862 2019-12-13 15:45:23
PRYMUS PRS 7,3000 0,1000 1,39% 7,3000 7,3000 7,3000 49 716 2019-12-13 17:00:00
PTWP PTW 15,4000 0,1000 0,65% 15,0000 15,4000 15,0000 280 8 512 2019-12-13 16:38:00
PURE PUR 30,8000 -0,2000 -0,65% 31,0000 31,0000 30,0000 1 071 65 866 2019-12-13 17:00:00
PYLON PYL 0,0825 0,0000 0,00% 0,0825 0,0825 0,0825 100 16 2019-12-13 12:34:08
QUARTICON QON 35,6000 0,0000 0,00% 35,6000 35,6000 35,6000 8 570 2019-12-13 10:47:09
QUBICGMS QUB 2,8200 0,0500 1,81% 2,8000 2,8200 2,7800 4 941 27 692 2019-12-12 17:00:00
READGENE RDG 0,6450 0,0150 2,38% 0,6450 0,6450 0,6450 20 26 2019-12-13 12:33:59
REDDEV RDS 0,9580 -0,0020 -0,21% 0,9300 0,9980 0,8900 15 558 29 344 2019-12-13 16:36:05
ROBINSON RBS 6,0500 -0,3500 -5,47% 5,9000 6,0500 5,5000 922 10 462 2019-12-13 13:37:14
S4E S4E 6,2000 -0,7000 -10,14% 6,5000 6,5000 5,7500 550 6 852 2019-12-06 13:29:14
SCPFL SCP 60,0000 0,5000 0,84% 60,0000 60,5000 59,0000 920 109 638 2019-12-13 17:00:00
SFD SFD 0,3300 -0,0300 -8,33% 0,3600 0,3600 0,3300 5 000 3 594 2019-12-09 11:15:38
SFERANET SFN 1,4700 -0,0600 -3,92% 1,5300 1,5500 1,4000 3 030 8 708 2019-12-13 15:11:19
SLASKIEKA SLK 1,0250 0,0150 1,49% 1,0450 1,0700 0,9700 48 744 97 238 2019-12-13 16:00:27
SMSKREDYT SMS 0,2700 -0,0040 -1,46% 0,2300 0,2700 0,2300 12 174 5 712 2019-12-10 16:46:56
SOFTBLUE SBE 0,2800 0,0000 0,00% 0,2800 0,2800 0,2800 50 28 2019-12-13 09:00:00
SONKA SOK 5,8300 0,1800 3,19% 5,7000 5,8700 5,7000 9 387 108 276 2019-12-13 17:00:00
STANDREW STD 11,5000 0,0000 0,00% 11,5000 11,5000 11,5000 1 24 2019-12-13 11:52:20
STEMCELLS SCS 0,5300 -0,0300 -5,36% 0,5300 0,5300 0,5300 50 54 2019-12-13 11:47:43
STOPPOINT STO 0,1080 -0,0090 -7,69% 0,1075 0,1085 0,1075 510 110 2019-12-13 16:37:49
SUMMALING SUL 13,5000 0,0000 0,00% 13,5000 13,5000 13,5000 350 9 450 2019-12-13 16:21:55
SUNTECH SUN 0,3900 0,0000 0,00% 0,3900 0,4000 0,3600 8 070 6 184 2019-12-12 16:03:18
SURFLAND SSK 0,7700 -0,0300 -3,75% 0,7100 0,7700 0,7000 5 615 7 900 2019-12-13 17:00:00
TECHINVGR TIG 0,4900 0,0040 0,82% 0,4860 0,4900 0,4800 12 060 11 718 2019-12-13 16:26:04
TELESTR TLS 11,9000 -0,2000 -1,65% 11,9000 11,9000 11,9000 400 9 520 2019-12-13 12:58:10
TELIANI TLV 0,5150 0,0000 0,00% 0,5150 0,5150 0,5150 2 000 2 060 2019-12-12 12:36:20
TERMO2PWR T2P 0,3390 -0,0020 -0,59% 0,3110 0,3410 0,3110 23 734 14 810 2019-12-13 16:01:03
THEDUST THD 9,8600 -0,1400 -1,40% 10,0000 10,0000 9,6000 1 352 26 408 2019-12-13 15:32:39
UHYECA ECA 0,6400 0,0000 0,00% 0,6400 0,6400 0,6400 55 70 2019-12-05 09:00:00
UNITED UTD 0,1710 0,0150 9,62% 0,1710 0,1710 0,1710 10 000 3 420 2019-12-11 11:00:00
VARSAV VAR 2,6000 -0,0400 -1,52% 2,6800 2,6900 2,5000 45 394 233 428 2019-12-13 17:00:00
VERBICOM VRB 1,4700 -0,0600 -3,92% 1,4700 1,4700 1,4700 500 1 470 2019-12-11 10:51:05
WIERZYCL WRL 0,6700 -0,0100 -1,47% 0,6000 0,6700 0,6000 600 762 2019-11-21 15:31:31
WODKAN WOD 6,0000 0,0500 0,84% 6,0000 6,0000 6,0000 104 1 248 2019-12-10 10:10:22