pb.pl
251,7400
-1,23% -3,1400
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 254,8800
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 256,1300
Max 1D: 257,1300
Min 1D: 250,1500
Wolumen obrotu: 16 361 323 szt.
Wartość obrotu: 26 938 878 zł
Liczba transakcji: 12 147
Stopa zwrotu 1R: 1,89%
Max 1R: 323,9500
Min 1R: 190,1900

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 5,4500 -0,4000 -6,84% 6,1000 6,1500 5,4500 123 302 1 406 622 2020-03-27 17:03:42
4MASS 4MS 0,1095 0,0035 3,30% 0,1140 0,1140 0,0937 284 963 56 924 2020-03-27 16:27:01
AALLIANCE AAS 24,4000 -0,2000 -0,81% 24,4000 24,4000 24,4000 4 196 2020-03-27 14:04:18
ABSINVEST AIN 0,7000 0,0550 8,53% 0,6300 0,7000 0,5600 14 111 17 250 2020-03-27 16:03:56
ADATEX ADX 0,8450 0,0550 6,96% 0,8200 0,8450 0,8100 18 310 29 742 2020-03-25 16:03:10
AFHOL AFH 13,1000 0,1000 0,77% 12,9000 13,9000 11,6000 399 10 050 2020-03-27 16:49:56
AGROLIGA AGL 16,5000 0,0000 0,00% 16,6000 16,6000 16,2000 244 8 002 2020-03-27 15:46:07
ALUMAST ALU 0,9500 -0,1000 -9,52% 0,9500 0,9500 0,9500 500 950 2020-03-24 11:17:31
ANALIZY AOL 22,0000 -2,0000 -8,33% 22,0000 22,0000 22,0000 39 1 716 2020-03-20 13:12:45
APS APS 1,5300 0,0000 0,00% 1,4500 1,5300 1,4500 151 438 2020-03-26 15:53:40
AQUABB AQU 15,4000 0,1000 0,65% 15,3000 15,4000 15,3000 67 2 064 2020-03-27 16:08:46
AQUAPOZ AQA 6,3500 0,0000 0,00% 6,3500 6,3500 6,3500 1 12 2020-03-27 09:00:00
AQUATECH AQT 8,1500 -0,7500 -8,43% 8,2500 8,2500 8,1500 15 246 2020-03-27 12:44:40
ARTGAMES ARG 1,5600 -0,0900 -5,45% 1,6700 1,7200 1,5500 16 889 56 370 2020-03-27 17:00:00
ARTP TYP 0,1400 0,0000 0,00% 0,1400 0,1400 0,1200 12 260 3 048 2020-03-27 10:06:45
ASTRO ASR 0,2700 -0,0080 -2,88% 0,2480 0,2780 0,2240 18 353 8 924 2020-03-27 16:49:31
ATCCARGO ATA 4,1600 0,3400 8,90% 3,8200 4,1600 3,8200 6 012 45 946 2020-03-27 15:38:06
AUXILIA AUX_ 2,5000 0,0800 3,31% 2,5000 2,5600 2,4800 3 696 18 622 2020-03-27 17:00:00
AZTEC AZC 1,6700 -0,0700 -4,02% 1,5000 1,7000 1,4500 6 618 20 350 2020-03-27 17:00:00
BBINWEST BBA 2,8400 0,1000 3,65% 2,7400 2,8400 2,7400 205 1 140 2020-03-25 09:40:46
BETOMAX BTX 2,8200 0,0000 0,00% 2,8200 2,8200 2,8200 40 226 2020-03-27 09:00:00
BIOMASS BEP 0,7200 -0,1200 -14,29% 0,9000 0,9800 0,7200 2 435 947 4 236 950 2020-03-27 17:03:39
BIOMAXIMA BMX 8,5000 1,2500 17,24% 7,5500 8,5000 7,2500 563 133 8 768 374 2020-03-27 17:04:27
BIOPLANET BIP 11,0000 -5,0000 -31,25% 11,0000 11,0000 11,0000 190 4 180 2020-03-27 09:40:39
BITEVIL BIT 0,7000 -0,0200 -2,78% 0,7200 0,7200 0,6520 14 444 19 120 2020-03-27 16:16:49
BIZTECH BTK 0,1250 0,0000 0,00% 0,1250 0,1270 0,1150 122 344 29 842 2020-03-27 14:22:35
BLACKPOIN BPN 0,9300 -0,0400 -4,12% 0,9300 0,9300 0,9300 143 266 2020-03-27 09:00:00
BLKCHNLAB BTC 1,4000 0,0500 3,70% 1,4400 1,4400 1,2700 3 553 9 260 2020-03-27 17:02:09
BLOOBER BLO 68,0000 -5,8000 -7,86% 74,3000 74,3000 66,6000 12 417 1 708 588 2020-03-27 17:00:00
BORUTA BRU 0,1405 -0,0095 -6,33% 0,1500 0,1520 0,1405 34 627 10 452 2020-03-27 17:00:00
BRAND24 B24 22,7000 -0,2000 -0,87% 23,0000 23,0000 21,5000 2 825 124 610 2020-03-27 17:00:00
CARBONSTU CRB 24,4000 -0,7000 -2,79% 27,0000 27,0000 24,0000 3 838 187 574 2020-03-27 17:00:00
CARLSON CAI 2,5000 0,0000 0,00% 2,3000 2,5000 2,3000 27 132 2020-03-27 13:32:54
CASPAR CSR 24,0000 -1,2000 -4,76% 25,2000 30,0000 24,0000 766 41 070 2020-03-27 15:01:21
CCS CCS 0,4500 0,0000 0,00% 0,4500 0,4500 0,4500 8 000 7 200 2020-03-27 14:41:46
CENTURION CTF 0,3700 0,0200 5,71% 0,3500 0,3700 0,3500 27 500 20 344 2020-03-23 16:48:43
CFG CFG 12,0000 -0,1400 -1,15% 12,4800 12,4800 11,6400 7 962 190 434 2020-03-27 17:00:00
CFSA CFS 2,6000 -0,7000 -21,21% 3,0000 3,0000 2,6000 911 4 754 2020-03-27 16:29:03
CHERRY CHP 25,2000 -0,8000 -3,08% 26,9000 26,9000 24,8000 5 346 268 028 2020-03-27 16:12:52
CLOUD CLD 6,9000 -0,3000 -4,17% 7,3200 7,3200 6,9000 685 9 550 2020-03-27 12:48:30
CMI CMI 60,0000 9,0000 17,65% 52,0000 60,0000 52,0000 70 8 040 2020-03-26 13:04:15
COLUMBUS CLC 13,9000 -0,3000 -2,11% 14,4000 14,4000 13,8000 15 316 430 496 2020-03-27 17:02:25
COPERNIC CRS 3,4000 0,1000 3,03% 3,4000 3,4000 3,4000 98 666 2020-03-24 15:52:16
CREEPYJAR CRJ 172,6000 -4,2000 -2,38% 176,8000 176,8000 171,0000 1 081 376 192 2020-03-27 17:03:39
DANKS DNS 0,3580 0,0280 8,48% 0,3300 0,3580 0,3300 1 510 998 2020-03-27 17:00:00
DBENERGY DBE 19,4500 -0,1540 -0,79% 19,4500 19,4500 19,4500 97 3 774 2020-03-27 14:12:52
DDISTANCE DDI 1,0100 -0,0400 -3,81% 1,0500 1,0900 0,9920 41 543 85 620 2020-03-27 17:00:32
DEKTRA DKR 4,2000 -0,0400 -0,94% 4,2400 4,2400 4,2000 879 7 416 2020-03-26 16:02:08
DIGITAL DGL 1,0800 -0,0600 -5,26% 1,0700 1,1200 1,0500 16 743 36 054 2020-03-27 16:22:53
DOOK DOK 3,5200 0,0400 1,15% 3,4800 3,5200 3,4800 595 4 186 2020-03-25 11:47:19
DRAGEUS DRG 4,4000 0,6500 17,33% 4,1500 4,9700 3,9700 24 468 217 672 2020-03-27 17:00:00
EC2 EC2 1,3400 0,0500 3,88% 1,3500 1,3900 1,3000 43 817 117 622 2020-03-27 17:00:00
ECCGAMES ECC 2,4390 0,0700 2,95% 2,3710 2,4800 2,3500 88 468 425 988 2020-03-27 16:45:49
EFENERGII EFE 0,3660 0,0480 15,09% 0,3180 0,4000 0,3160 187 278 136 906 2020-03-27 16:48:23
EKIOSK EKS 0,4900 0,0000 0,00% 0,4900 0,4900 0,4900 20 20 2020-03-27 09:00:00
EKOBOX EBX 0,4100 0,0000 0,00% 0,4100 0,4100 0,4100 10 8 2020-03-27 09:00:00
EKOPOL EGH 1,8000 0,0100 0,56% 1,7900 1,8200 1,7900 8 134 29 250 2020-03-27 15:52:03
EMUZYKA EMU 2,8000 -0,0400 -1,41% 2,8200 2,8200 2,8000 810 4 564 2020-03-27 10:21:19
EONET EON 6,0000 -0,6000 -9,09% 6,0000 6,0000 6,0000 180 2 160 2020-03-11 11:00:00
EUROSNACK ECK 0,3400 0,0400 13,33% 0,3400 0,3400 0,3400 3 000 2 040 2020-03-24 16:18:51
EXAMOBILE EXA 2,9600 -0,3800 -11,38% 2,8000 3,0400 2,5800 28 853 160 012 2020-03-27 14:37:09
FARM51 F51 17,5000 -1,0000 -5,41% 18,1500 19,1700 17,0300 87 845 3 144 210 2020-03-27 17:04:39
FHDOM FHD 2,7800 0,1800 6,92% 2,7800 2,7800 2,7800 300 1 668 2020-03-24 09:00:00
FINVENTUR FIV 0,3880 0,0000 0,00% 0,3820 0,3900 0,3600 60 300 44 260 2020-03-27 16:47:33
FOREVEREN FOR 6,8000 -0,6600 -8,85% 7,9000 7,9000 6,6000 354 327 5 149 252 2020-03-27 17:03:56
GALVO GAL 0,8200 0,1150 16,31% 0,7300 0,8200 0,7050 102 436 155 388 2020-03-27 16:42:50
GENOMED GEN 27,6000 0,6000 2,22% 27,6000 27,6000 27,6000 10 552 2020-03-27 16:00:55
GENRG GNG 0,4160 -0,0240 -5,45% 0,4500 0,4580 0,4140 48 326 41 268 2020-03-27 15:59:44
GEOTRANS GTS 9,9500 -0,2500 -2,45% 10,3000 10,7000 9,9000 39 295 799 878 2020-03-27 17:00:42
GREMPCO GRM 0,2100 -0,0280 -11,76% 0,2100 0,2100 0,2100 100 42 2020-03-27 10:26:27
GRMEDIA GME 350,0000 0,0000 0,00% 330,0000 350,0000 330,0000 10 6 840 2020-03-02 14:49:50
GRUPAREC GRC 16,1000 0,1000 0,63% 16,0000 16,1000 16,0000 145 4 656 2020-03-25 16:38:59
HAMBURGER MRH 0,6200 -0,1900 -23,46% 0,6900 0,6900 0,6200 2 615 3 590 2020-03-27 16:36:24
HEMP HMP 0,5420 0,1580 41,15% 0,4800 0,6400 0,4120 7 483 272 8 177 496 2020-03-27 17:04:19
HORNIGOLD HRL 0,1250 -0,0010 -0,79% 0,1270 0,1270 0,1140 11 120 2 564 2020-03-27 17:00:00
HORTICO HOR 1,8200 -0,0800 -4,21% 1,8800 1,8800 1,5200 10 016 30 756 2020-03-27 16:29:00
IFM IFM 0,3300 0,0300 10,00% 0,3300 0,3300 0,2800 9 100 5 172 2020-03-27 16:17:58
INBOOK INB 0,3300 0,0400 13,79% 0,3200 0,3300 0,3200 3 020 1 990 2020-03-27 10:20:25
INFOSCAN IST 1,5500 0,4700 43,52% 1,0840 1,5600 0,9850 631 348 1 677 788 2020-03-27 17:04:07
INNOGENE IGN 1,9800 -0,0200 -1,00% 1,9800 1,9800 1,9800 961 3 806 2020-03-25 11:00:00
INTELIWIS ITL 0,8400 -0,1200 -12,50% 0,9000 0,9100 0,8300 6 546 11 364 2020-03-27 14:38:17
INTERNITY INT 1,9000 0,0000 0,00% 1,8000 1,9000 1,6000 215 704 2020-03-11 11:49:22
INVENTION INM 1,4000 0,1500 12,00% 1,3500 1,4000 1,3000 1 411 3 756 2020-03-27 16:41:06
INVESTEKO IVE 1,1000 -0,0900 -7,56% 1,1000 1,1000 1,1000 4 8 2020-03-27 11:31:16
ISIAG ISG 0,9350 -0,0050 -0,53% 0,9350 0,9350 0,9350 12 22 2020-03-27 11:06:11
JRHOLDING JRH 9,1000 0,2000 2,25% 8,7500 9,4500 8,7500 41 205 740 518 2020-03-27 17:00:00
JUJUBEE JJB 4,2500 -0,1500 -3,41% 4,5800 4,5800 3,9200 40 858 348 744 2020-03-27 17:01:18
KANCELWEC KPI 2,2400 0,0000 0,00% 2,2400 2,2400 2,2400 10 44 2020-03-27 09:00:00
KBJ KBJ 5,7500 -0,1000 -1,71% 5,9500 5,9500 5,7500 375 4 314 2020-03-27 15:36:05
KLABATER KBT 5,3300 -0,1200 -2,20% 5,5290 5,5290 4,9500 4 710 48 874 2020-03-27 17:00:24
KLON KLN 0,7300 0,0100 1,39% 0,7200 0,7300 0,7200 2 805 4 094 2020-03-27 11:21:15
KME KME 2,7000 -0,1600 -5,59% 2,9000 2,9000 2,7000 440 2 408 2020-03-27 16:49:35
KORBANK KOR 3,8000 0,0800 2,15% 3,9400 4,2000 3,8000 3 455 27 580 2020-03-27 15:13:25
LUG LUG 2,5000 -0,1600 -6,02% 2,6400 2,8000 2,5000 30 749 159 254 2020-03-27 16:26:58
MAKOLAB MLB 3,2600 -0,0800 -2,40% 3,3600 3,3600 3,2600 1 575 10 478 2020-03-27 16:14:32
MAXIPIZZA MXP 0,6650 -0,0300 -4,32% 0,6650 0,6650 0,6650 1 400 1 862 2020-03-11 16:01:54
MBFGROUP MBF 3,3500 0,6500 24,07% 2,4800 4,1700 2,3500 1 018 097 6 953 882 2020-03-27 17:04:59
MEDAPP MDA 0,7500 0,0000 0,00% 0,7700 0,7700 0,7000 15 117 22 310 2020-03-27 17:00:00
MEDCAMP MDP 2,2000 -0,1200 -5,17% 2,4800 2,6000 2,0800 287 795 1 338 446 2020-03-27 17:02:53
MEDINICE ICE 8,2000 0,2000 2,50% 8,0500 8,2000 8,0000 350 5 644 2020-03-27 16:45:47
MENNICASK MNS 23,0000 3,0000 15,00% 20,0000 23,0000 19,6000 3 294 141 116 2020-03-27 17:04:56
MERA MER 0,6400 0,0300 4,92% 0,6200 0,6400 0,6200 2 136 2 662 2020-03-27 11:26:42
MILKPOL MLP 0,7700 0,0200 2,67% 0,7500 0,7700 0,7500 2 969 4 470 2020-03-27 15:56:54
MOONLIT MLT 2,9000 -0,3500 -10,77% 3,1600 3,2000 2,9000 14 078 86 632 2020-03-27 16:27:07
MOVIEGAMES MOV 28,7000 -0,9000 -3,04% 30,3000 30,5000 27,5000 4 429 253 386 2020-03-27 17:00:00
MPLVERBUM VER 2,4200 -0,1600 -6,20% 2,2000 2,5800 2,0000 2 866 12 022 2020-03-24 14:37:01
NEPTIS YAN 43,2000 0,0000 0,00% 43,2000 43,2000 43,2000 1 86 2020-03-27 13:54:45
NESTMEDIC NST 1,4800 0,0000 0,00% 1,4300 1,4800 1,3800 20 174 58 316 2020-03-27 15:21:12
NGGAMES NGG 0,2340 -0,0060 -2,50% 0,2380 0,2450 0,2200 176 896 81 872 2020-03-27 17:00:00
NOTORIA NTS 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 10 120 2020-03-17 09:00:00
NOVAVIS NVV 5,5000 -0,1000 -1,79% 5,7000 6,0500 5,4000 43 858 507 322 2020-03-27 17:00:00
NWAI NWA 4,5000 -0,1000 -2,17% 3,6800 4,7600 3,6800 60 566 2020-03-25 15:17:21
ONEMORE OML 1,4600 -0,0300 -2,01% 1,4500 1,5400 1,4000 80 491 229 028 2020-03-27 17:00:00
PASSUS PAS 10,0000 -1,0000 -9,09% 10,0000 10,2000 10,0000 310 6 240 2020-03-25 16:19:27
PBGAMES PBT 0,9200 0,0100 1,10% 0,9600 1,0000 0,9200 12 222 23 078 2020-03-27 11:47:35
PHOTON PEN 3,2800 -0,0200 -0,61% 3,3000 3,3200 3,2800 3 168 20 896 2020-03-27 16:44:36
PLANTWEAR PNW 7,6000 0,1000 1,33% 7,4000 7,6000 7,4000 8 364 125 434 2020-03-27 17:00:00
PLATIGE PLI 16,3000 0,6500 4,15% 16,2000 16,5000 15,8000 966 31 248 2020-03-27 17:00:00
PLGROUP PLG 0,4600 0,0180 4,07% 0,4500 0,4960 0,4300 179 724 166 488 2020-03-27 17:00:00
POINTPACK PNT 45,8000 1,2000 2,69% 44,4000 45,8000 43,0000 641 57 578 2020-03-27 16:34:39
POLMAN PLM 0,6200 -0,1250 -16,78% 0,6800 0,7150 0,6000 400 274 516 636 2020-03-27 17:00:00
PREMIUMF PMF 0,6950 -0,0050 -0,71% 0,6950 0,7000 0,6650 4 527 6 288 2020-03-27 17:00:00
PRESENT24 P24 0,0690 0,0025 3,76% 0,0700 0,0700 0,0690 45 6 2020-03-27 14:51:07
PRIME PMT 7,0000 -0,0500 -0,71% 7,0000 7,0000 7,0000 105 1 470 2020-03-27 12:27:15
PROLOG PRL 16,5000 0,9000 5,77% 15,7000 16,5000 15,7000 114 3 630 2020-03-26 10:45:14
PRYMUS PRS 6,9000 0,2000 2,99% 6,8500 6,9000 6,3000 2 742 35 258 2020-03-27 14:56:25
PTWP PTW 12,4000 0,5000 4,20% 12,4000 12,4000 12,4000 170 4 216 2020-03-25 10:00:59
PURE PUR 39,9000 -0,1000 -0,25% 40,8000 41,0000 39,0000 1 078 85 788 2020-03-27 17:00:00
PYLON PYL 0,0888 0,0190 27,22% 0,0700 0,0889 0,0617 239 090 36 988 2020-03-27 17:03:29
QUARTICON QON 15,0000 -2,5000 -14,29% 17,5000 17,5000 12,0200 2 643 75 212 2020-03-27 17:00:00
QUBICGMS QUB 3,0500 -0,1300 -4,09% 3,1900 3,3900 3,0200 31 198 197 532 2020-03-27 17:00:00
READGENE RDG 1,1400 -0,1800 -13,64% 1,3200 1,3200 1,1400 618 1 488 2020-03-27 16:17:03
REDDEV RDS 1,2060 -0,0690 -5,41% 1,3800 1,3800 1,1900 27 043 68 402 2020-03-27 17:00:00
REMORSOL RSP 1,9000 -0,0400 -2,06% 1,8100 2,0000 1,6000 8 365 28 618 2020-03-27 15:24:59
ROBINSON RBS 5,6500 0,0000 0,00% 5,6000 5,6500 5,6000 201 2 252 2020-03-26 16:41:53
SCPFL SCP 124,0000 1,0000 0,81% 124,0000 131,0000 119,0000 6 360 1 577 882 2020-03-27 17:00:00
SEVENET SEV 1,2200 0,0200 1,67% 1,3000 1,5000 1,2200 2 002 5 206 2020-03-27 15:51:03
SFD SFD 0,1700 -0,0200 -10,53% 0,1700 0,1700 0,1700 10 4 2020-03-19 09:26:38
SFERANET SFN 1,1500 0,0000 0,00% 1,1000 1,1500 1,1000 68 150 2020-03-26 13:16:49
SLASKIEKA SLK 1,5650 0,0550 3,64% 1,5100 1,6450 1,4500 29 211 90 210 2020-03-27 16:46:48
SOFTBLUE SBE 0,3600 0,0000 0,00% 0,3640 0,3640 0,3420 155 572 110 112 2020-03-27 14:56:52
SONKA SOK 6,9800 0,3000 4,49% 7,7000 8,2000 6,8500 42 854 643 672 2020-03-27 17:00:00
STANDREW STD 8,5000 -0,5000 -5,56% 8,7000 8,7000 8,5000 130 2 212 2020-03-20 15:43:56
STEMCELLS SCS 0,6100 0,0300 5,17% 0,5800 0,6100 0,5800 6 157 7 308 2020-03-27 15:11:01
STOPPOINT STO 0,1840 -0,0010 -0,54% 0,1840 0,1840 0,1605 47 252 17 100 2020-03-27 13:47:16
SUMMALING SUL 15,0000 1,5000 11,11% 13,9000 15,0000 13,9000 916 25 468 2020-03-27 10:44:17
SUNTECH SUN 0,5900 0,0500 9,26% 0,5600 0,5900 0,5100 11 559 12 850 2020-03-27 15:39:39
TECHINVGR TIG 0,4100 0,0480 13,26% 0,4100 0,4100 0,4000 500 402 2020-03-27 17:00:00
TELESTR TLS 12,3000 0,1000 0,82% 12,3000 12,3000 12,3000 163 4 010 2020-03-27 16:48:03
TELIANI TLV 0,6000 -0,0300 -4,76% 0,6500 0,6500 0,6000 7 050 8 616 2020-03-27 15:28:59
TERMO2PWR T2P 0,3400 0,1600 88,89% 0,1800 0,3400 0,1630 274 249 159 970 2020-03-27 17:04:49
THEDUST THD 9,2400 -0,1000 -1,07% 9,5000 9,8600 9,2000 2 955 55 064 2020-03-27 16:39:49
VARSAV VAR 1,8500 -0,0250 -1,33% 1,8800 1,8800 1,8000 21 408 78 882 2020-03-27 17:00:00
VERBICOM VRB 1,0200 0,0000 0,00% 1,0200 1,0200 1,0200 1 010 2 060 2020-03-27 14:19:49
WIERZYCL WRL 0,5800 0,0200 3,57% 0,5000 0,5800 0,4400 20 042 19 294 2020-03-27 11:34:32
WODKAN WOD 7,9500 0,4500 6,00% 7,9000 7,9500 7,9000 118 1 872 2020-03-26 10:14:48