pb.pl
218,5400
-0,47% -1,0300
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 219,5700
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 218,9400
Max 1D: 219,1400
Min 1D: 217,6900
Wolumen obrotu: 975 362 szt.
Wartość obrotu: 1 858 092 zł
Liczba transakcji: 1 155
Stopa zwrotu 1R: -9,43%
Max 1R: 265,2300
Min 1R: 197,1200

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 1,1000 0,0600 5,77% 1,1100 1,1100 1,0900 1 798 3 950 2019-06-24 14:33:02
4MASS 4MS 0,1325 -0,0020 -1,49% 0,1345 0,1345 0,1325 3 300 882 2019-06-24 10:47:04
AALLIANCE AAS 49,4000 -2,6000 -5,00% 46,0000 49,4000 46,0000 26 2 398 2019-06-18 09:41:22
ABSINVEST AIN 0,9300 0,1100 13,41% 0,8150 0,9400 0,8150 2 849 4 846 2019-06-24 14:46:58
ACKERMAN ACK 8,1000 0,0000 0,00% 8,1000 8,1000 8,1000 10 162 2019-06-24 09:49:21
ADVERTIGO AVE 0,1800 0,0100 5,88% 0,1800 0,1800 0,1800 200 72 2019-06-21 14:04:34
AGROLIGA AGL 20,4000 0,0000 0,00% 20,4000 20,4000 20,4000 1 40 2019-06-24 10:34:54
AGROMEP AGP 4,7600 -0,2200 -4,42% 4,7600 4,7600 4,7600 94 894 2019-06-19 16:24:44
AITON AIT 0,3400 0,0100 3,03% 0,3400 0,3400 0,3100 3 100 2 070 2019-06-24 14:52:58
ALUMAST ALU 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 20 000 28 400 2019-06-10 16:30:16
ANALIZY AOL 30,8000 -1,2000 -3,75% 30,8000 30,8000 30,8000 30 1 848 2019-06-24 09:19:27
APS APS 1,2200 0,0700 6,09% 1,0800 1,2200 1,0200 1 706 3 600 2019-06-18 15:55:56
AQUABB AQU 16,2000 0,2000 1,25% 16,0000 16,3000 16,0000 632 20 496 2019-06-24 10:56:40
AQUAPOZ AQA 8,0500 0,0000 0,00% 7,5000 8,0500 7,3000 179 2 670 2019-05-14 15:43:47
AQUATECH AQT 12,0000 0,3000 2,56% 11,6000 12,0000 11,1000 505 11 262 2019-06-19 13:12:34
ARAMUS ARA 2,2000 0,0000 0,00% 2,1000 2,2000 2,0400 1 200 5 024 2019-06-24 09:54:30
ARTGAMES ARG 1,8900 0,0890 4,94% 1,8900 1,8900 1,8898 688 2 600 2019-06-24 14:51:40
ARTP TYP 0,2780 0,0180 6,92% 0,2500 0,2780 0,2500 15 525 8 072 2019-06-21 17:00:00
ASTRO ASR 0,3500 -0,0380 -9,79% 0,3400 0,3500 0,3140 3 663 2 432 2019-06-24 14:14:50
ATCCARGO ATA 4,6000 -0,1000 -2,13% 4,7600 4,7800 4,2400 3 106 28 470 2019-06-24 15:08:33
AUXILIA AUX_ 2,4700 -0,1800 -6,79% 2,4200 2,4700 2,3500 2 100 10 028 2019-06-24 13:38:48
AZTEC AZC 1,5600 0,0000 0,00% 1,5600 1,5600 1,5600 10 32 2019-06-24 10:35:57
BBINWEST BBA 2,2000 0,1000 4,76% 2,1200 2,2000 2,1200 403 1 734 2019-06-24 13:45:53
BETOMAX BTX 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 1 000 4 600 2019-06-21 09:07:41
BIOMASS BEP 0,5120 0,0000 0,00% 0,5120 0,5120 0,4610 4 511 4 316 2019-06-24 12:42:16
BIOMAXIMA BMX 4,3800 0,0000 0,00% 4,3800 4,3800 4,3800 3 26 2019-06-24 11:58:38
BIOPLANET BIP 7,6500 0,4500 6,25% 7,4500 7,6500 7,4500 178 2 708 2019-06-24 15:05:21
BIZTECH BTK 0,0745 0,0000 0,00% 0,0745 0,0745 0,0745 150 22 2019-06-24 11:32:42
BLACKPOIN BPN 0,5300 -0,0500 -8,62% 0,5300 0,5300 0,5300 2 000 2 120 2019-06-24 09:00:00
BLOOBER BLO 52,9000 0,9000 1,73% 51,5000 52,9000 50,6000 1 977 205 128 2019-06-24 14:43:22
BORUTA BRU 0,2130 -0,0090 -4,05% 0,2210 0,2210 0,2130 17 150 7 310 2019-06-24 11:28:33
BPC BPC 2,9600 0,1400 4,96% 2,9400 2,9600 2,9400 362 2 142 2019-06-21 11:58:42
BRAND24 B24 42,8000 1,8000 4,39% 41,5000 42,9000 41,5000 48 4 070 2019-06-21 16:34:05
BROADGATE BDG 0,3360 0,0560 20,00% 0,2800 0,3360 0,2800 11 665 7 060 2019-06-03 09:56:35
CAMBRIDGE CAM 1,2500 0,0000 0,00% 1,2500 1,2500 1,2500 10 26 2019-06-21 09:22:09
CASPAR CSR 23,8000 1,8000 8,18% 22,0000 23,8000 22,0000 294 13 656 2019-05-30 09:32:58
CCS CCS 0,5800 0,1000 20,83% 0,5300 0,5800 0,5300 225 242 2019-06-17 12:46:22
CFG CFG 11,8000 -0,5000 -4,07% 12,8000 12,8000 11,8000 1 012 24 490 2019-06-24 15:02:05
CFSA CFS 2,1800 0,1900 9,55% 2,1800 2,1800 2,1800 10 44 2019-06-13 16:07:28
CHERRY CHP 27,5000 -0,2000 -0,72% 29,2000 29,2000 26,3000 1 264 68 874 2019-06-24 15:04:25
CLOUD CLD 7,8000 -0,4000 -4,88% 8,1000 8,1000 7,8000 181 2 834 2019-06-24 14:58:00
CMI CMI 57,0000 -2,0000 -3,39% 57,0000 57,0000 57,0000 1 114 2019-06-24 14:29:26
COLUMBUS CLC 1,7100 -0,0600 -3,39% 1,7600 1,7600 1,7100 1 872 6 546 2019-06-24 11:14:07
COPERNIC CRS 6,6000 1,1000 20,00% 5,9000 6,6000 5,9000 1 000 12 962 2019-04-23 11:18:28
CREEPYJAR CRJ 159,0000 -3,0000 -1,85% 153,4000 163,0000 153,4000 615 196 346 2019-06-24 13:44:08
DANKS DNS 0,5300 0,0000 0,00% 0,5300 0,5300 0,5300 5 000 5 300 2019-06-19 11:42:49
DEKTRA DKR 8,7500 -0,0500 -0,57% 8,7500 8,8000 8,7500 344 6 026 2019-06-24 10:08:39
DEVORAN DEV 0,0950 -0,0110 -10,38% 0,1065 0,1065 0,0900 22 962 4 176 2019-06-24 14:26:38
EASTSIDE ESC 0,6700 -0,0100 -1,47% 0,6750 0,6750 0,6250 3 711 4 842 2019-06-24 15:06:54
ECCGAMES ECC 2,3850 0,0250 1,06% 2,4000 2,4000 2,3005 1 825 8 734 2019-06-24 14:57:50
EFENERGII EFE 0,2000 0,0010 0,50% 0,1800 0,2000 0,1800 2 161 854 2019-06-24 14:58:02
EKOBOX EBX 0,5200 0,0600 13,04% 0,5200 0,5200 0,5200 20 20 2019-06-17 09:25:30
EKOPARK EPR 1,5000 -0,0500 -3,23% 1,5000 1,5000 1,5000 1 4 2019-06-24 09:59:26
EKOPOL EGH 2,0400 0,0000 0,00% 2,0400 2,0400 2,0400 9 36 2019-06-24 14:44:30
EMUZYKA EMU 2,3000 0,0000 0,00% 2,3000 2,3000 2,3000 100 460 2019-06-12 14:37:58
EONET EON 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 10 120 2019-06-24 09:20:24
EUROSNACK ECK 0,4300 0,0200 4,88% 0,4300 0,4300 0,4300 55 48 2019-06-18 14:08:37
FABRYKAKD FKD 0,2200 0,0000 0,00% 0,2200 0,2200 0,2200 100 44 2019-06-03 09:00:00
FARM51 F51 18,5000 -0,5000 -2,63% 18,5000 18,8500 17,7000 40 108 1 465 042 2019-06-24 15:02:13
FDGAMES FDG 0,1025 -0,0105 -9,29% 0,1030 0,1030 0,1025 10 000 2 058 2019-06-24 09:21:48
FHDOM FHD 2,2400 -0,0600 -2,61% 2,2400 2,2400 2,2400 175 784 2019-06-14 16:06:07
FLUID FLD 0,2520 -0,0150 -5,62% 0,2800 0,2800 0,2520 40 171 20 920 2019-06-03 17:02:46
FOREVEREN FOR 2,9800 -0,1100 -3,56% 3,0300 3,0300 2,8600 79 422 466 858 2019-06-24 14:47:53
GALVO GAL 0,7500 0,0500 7,14% 0,6900 0,7500 0,6900 3 000 4 316 2019-06-12 16:04:20
GENOMED GEN 24,2000 0,2000 0,83% 24,2000 24,2000 24,2000 3 146 2019-06-21 10:13:51
GENRG GNG 0,4720 -0,0330 -6,53% 0,4800 0,5250 0,4720 50 007 50 046 2019-06-24 14:07:36
GEOTRANS GTS 2,3600 0,0000 0,00% 2,3600 2,3600 2,3600 340 1 604 2019-06-24 09:03:06
GLGPHARMA GLG 0,5800 -0,0060 -1,02% 0,5800 0,5800 0,5800 100 116 2019-06-03 15:53:14
GOVENA GOV 0,0346 0,0008 2,37% 0,0336 0,0348 0,0332 431 999 29 620 2019-06-24 15:08:13
GRMEDIA GME 356,0000 -2,0000 -0,56% 334,0000 356,0000 334,0000 4 2 716 2019-06-11 16:19:53
GRUPAREC GRC 21,4000 -0,2000 -0,93% 21,4000 21,4000 21,4000 5 214 2019-06-24 09:00:00
HAMBURGER MRH 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 10 24 2019-06-24 10:40:12
HGAMES HBG 2,0000 -0,1100 -5,21% 2,0000 2,0000 2,0000 2 150 8 600 2019-06-24 15:02:36
HMINWEST HMI 23,0000 0,0000 0,00% 23,0000 23,0000 23,0000 1 46 2019-06-24 12:08:57
HORNIGOLD HRL 0,2180 0,0020 0,93% 0,2160 0,2180 0,2100 16 349 7 002 2019-06-24 13:46:16
HORTICO HOR 1,9300 0,0200 1,05% 1,8500 1,9300 1,8500 1 180 4 382 2019-06-13 10:43:25
HURTIMEX HRT 0,1900 -0,0100 -5,00% 0,1900 0,1900 0,1900 4 100 1 558 2019-05-29 16:41:08
IFM IFM 0,2400 0,0000 0,00% 0,2400 0,2400 0,2400 50 24 2019-06-24 10:40:23
IFUN4ALL IF4 1,4200 0,0200 1,43% 1,4300 1,4300 1,3850 3 794 10 778 2019-06-24 13:51:39
IGORIA IGT 0,4800 -0,0250 -4,95% 0,5050 0,5050 0,4800 2 250 2 166 2019-06-05 11:54:15
INBOOK INB 0,4100 0,0020 0,49% 0,4100 0,4100 0,4080 6 140 5 010 2019-06-24 14:51:53
INFOSCAN IST 3,4700 -0,0950 -2,66% 3,5650 3,5650 3,4400 1 407 9 764 2019-06-24 14:59:14
INNOGENE IGN 1,7200 0,0100 0,58% 1,7200 1,8800 1,7200 7 238 25 050 2019-06-24 12:07:01
INTELIWIS ITL 1,6200 0,0000 0,00% 1,6200 1,6200 1,6200 10 32 2019-06-24 10:40:42
INTERNITY INT 1,5000 -0,0500 -3,23% 1,5000 1,5000 1,5000 2 500 7 500 2019-06-06 13:51:46
INVENTION INM 1,9400 0,0200 1,04% 1,8500 1,9400 1,8500 1 107 4 100 2019-06-24 10:46:03
ISIAG ISG 1,0300 0,0000 0,00% 1,0300 1,0300 1,0300 10 20 2019-06-24 11:55:28
JRHOLDING JRH 0,5200 0,0000 0,00% 0,5200 0,5200 0,5200 420 436 2019-06-14 09:00:00
JUJUBEE JJB 2,3000 -0,2000 -8,00% 2,5000 2,5000 2,3000 4 222 19 886 2019-06-24 14:42:01
JWA JWA 0,3760 0,0120 3,30% 0,3660 0,3800 0,3640 12 205 9 010 2019-06-24 14:25:26
KANCELWEC KPI 2,1000 0,0000 0,00% 2,0000 2,1200 1,9800 6 412 25 744 2019-06-24 09:29:21
KBJ KBJ 8,3000 -0,6000 -6,74% 8,4000 8,9000 8,3000 362 6 016 2019-06-24 12:10:35
KLON KLN 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 11 22 2019-06-24 12:08:15
KME KME 7,6000 -0,3000 -3,80% 7,6000 7,6000 7,6000 80 1 216 2019-06-17 17:00:00
KOFAMA KFM 1,0600 0,0400 3,92% 1,0600 1,0600 1,0600 950 2 014 2019-06-17 13:56:15
KORBANK KOR 2,5200 -0,0200 -0,79% 2,5400 2,5400 2,5200 780 3 932 2019-06-18 15:15:47
LUG LUG 6,8000 0,2500 3,82% 6,8000 6,8000 6,4000 213 2 748 2019-06-24 14:12:36
MAKOLAB MLB 2,1600 -0,0400 -1,82% 2,1600 2,1600 2,1600 5 22 2019-06-24 11:51:40
MAXIPIZZA MXP 0,9100 -0,0400 -4,21% 0,9100 0,9100 0,9100 2 498 4 546 2019-06-13 13:44:28
MBFGROUP MBF 0,7860 0,0000 0,00% 0,7400 0,7860 0,7400 990 1 470 2019-06-19 16:34:38
MEDAPP MDA 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 55 78 2019-06-24 09:12:50
MEDINICE ICE 6,7000 -0,0500 -0,74% 6,7500 6,7500 6,5000 644 8 598 2019-06-24 11:30:54
MERA MER 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 20 36 2019-06-24 11:32:06
MERLINGRP MRG 0,2190 -0,0010 -0,45% 0,2240 0,2250 0,2000 49 162 20 840 2019-06-24 14:54:00
MFOOD MFD 1,5400 0,0800 5,48% 1,5400 1,5400 1,5400 1 4 2019-06-03 09:00:00
MILKPOL MLP 1,0400 0,0700 7,22% 1,0400 1,0400 1,0400 50 104 2019-06-19 17:00:00
MOBIMEDIA MMS 0,1900 -0,0120 -5,94% 0,2020 0,2020 0,1900 31 668 12 036 2019-06-24 15:03:29
MOVIEGAMES MOV 24,5000 -1,0000 -3,92% 25,0000 25,0000 24,5000 331 16 242 2019-06-24 14:55:45
NEPTIS YAN 53,5000 0,0000 0,00% 53,5000 53,5000 53,5000 1 108 2019-06-24 11:47:10
NESTMEDIC NST 1,5700 -0,0400 -2,48% 1,6100 1,6100 1,5700 585 1 840 2019-06-24 14:53:05
NOTORIA NTS 4,9400 0,0000 0,00% 4,9200 4,9400 4,9200 15 903 156 486 2019-05-13 10:30:59
NOVAVIS NVV 1,2000 0,1300 12,15% 1,1400 1,2200 1,1400 18 530 44 288 2019-06-24 14:03:15
NWAI NWA 1,9900 -0,1500 -7,01% 1,9900 1,9900 1,9900 145 578 2019-06-19 10:58:32
ONEMORE OML 0,6950 0,0150 2,21% 0,6900 0,6950 0,6900 600 834 2019-06-24 14:00:26
ONICO ONC 27,6000 0,0000 0,00% 29,0000 29,0000 27,6000 94 5 194 2019-06-24 14:25:36
ORPHEE ORP 1,7000 -0,0300 -1,73% 1,6700 1,7000 1,6700 10 150 34 354 2019-06-24 11:05:05
PARCELTEC PTE 0,3500 0,0400 12,90% 0,3500 0,3500 0,3500 101 70 2019-06-24 13:56:05
PASSUS PAS 9,6500 -0,4500 -4,46% 10,1000 10,1000 8,1000 3 070 50 590 2019-06-10 15:43:41
PBGAMES PBT 0,8200 0,0200 2,50% 0,8200 0,8200 0,8200 1 030 1 690 2019-06-24 12:15:52
PHOTON PEN 2,6200 0,0000 0,00% 2,6200 2,6200 2,6200 2 10 2019-06-24 11:33:26
PIK PIK 1,2700 -0,0100 -0,78% 1,1500 1,2700 1,1400 7 995 19 528 2019-06-24 10:28:53
PLATIGE PLI 16,3500 -1,0500 -6,03% 17,3500 17,3500 16,3500 681 22 364 2019-06-24 13:00:43
PLGROUP PLG 0,3500 -0,0150 -4,11% 0,3650 0,3650 0,3500 1 040 730 2019-06-24 14:00:19
POINTPACK PNT 38,0000 -0,4000 -1,04% 38,0000 38,0000 38,0000 27 2 052 2019-06-19 14:18:47
POLMAN PLM 0,2940 0,0020 0,68% 0,2500 0,2940 0,2500 2 150 1 088 2019-06-21 17:00:00
PRESENT24 P24 0,0780 0,0140 21,87% 0,0780 0,0780 0,0780 10 000 1 560 2019-06-24 12:38:04
PRIME PMT 3,8400 0,0400 1,05% 3,8000 3,8400 3,8000 165 1 266 2019-06-03 10:02:22
PROLOG PRL 16,5000 -0,3000 -1,79% 17,0000 17,0000 16,5000 305 10 120 2019-06-24 11:43:49
PROMISE PRO 2,4000 0,0000 0,00% 2,4000 2,4000 2,4000 330 1 584 2019-06-18 15:47:35
PRYMUS PRS 7,1000 0,0000 0,00% 7,1000 7,1000 7,1000 2 28 2019-06-24 12:05:54
PTWP PTW 19,2000 0,1000 0,52% 19,2000 19,2000 19,2000 110 4 224 2019-06-24 12:33:16
PURE PUR 48,0000 0,0000 0,00% 48,0000 48,0000 48,0000 1 96 2019-06-24 09:00:00
PYLON PYL 0,0945 0,0000 0,00% 0,0945 0,0945 0,0945 100 18 2019-06-03 09:00:00
QUARTICON QON 42,7000 2,9000 7,29% 42,7000 42,7000 42,7000 5 428 2019-06-19 16:29:08
QUBICGMS QUB 3,0200 -0,1400 -4,43% 3,1000 3,1000 3,0100 12 513 77 224 2019-06-24 13:20:04
READGENE RDG 0,8700 -0,0300 -3,33% 0,9000 0,9000 0,8700 1 520 2 646 2019-06-14 16:06:52
ROBINSON RBS 6,0500 -0,0500 -0,82% 5,9500 6,0500 5,9500 236 2 808 2019-06-24 09:46:03
S4E S4E 6,4500 0,0000 0,00% 5,4000 6,4500 5,4000 12 134 2019-06-19 17:00:00
SCPFL SCP 49,8000 1,0000 2,05% 48,8000 49,8000 48,8000 161 15 872 2019-06-24 15:05:14
SFD SFD 0,4120 0,0020 0,49% 0,4120 0,4120 0,4120 200 164 2019-06-19 09:00:00
SFERANET SFN 0,7980 -0,0220 -2,68% 0,8200 0,8300 0,7700 6 760 10 614 2019-06-24 13:37:17
SLASKIEKA SLK 2,7000 0,0000 0,00% 2,5900 2,7000 2,5900 215 1 138 2019-06-24 12:00:27
SMSKREDYT SMS 0,5550 0,0000 0,00% 0,5100 0,5550 0,5100 1 618 1 652 2019-06-21 10:44:48
SOFTBLUE SBE 0,2300 -0,0080 -3,36% 0,2300 0,2300 0,2300 6 500 2 990 2019-06-24 14:48:24
STEMCELLS SCS 0,4600 0,0400 9,52% 0,4500 0,4600 0,4500 100 92 2019-06-12 10:35:43
STOPPOINT STO 0,1880 0,0010 0,53% 0,1870 0,1880 0,1525 2 843 984 2019-06-24 12:42:50
SUMMALING SUL 16,3000 0,2000 1,24% 16,1000 16,3000 16,1000 25 812 2019-06-24 11:50:03
SUNTECH SUN 0,2380 0,0040 1,71% 0,2600 0,2880 0,2380 15 700 8 330 2019-06-18 17:00:00
SURFLAND SSK 0,7800 -0,0650 -7,69% 0,7700 0,7800 0,7400 1 101 1 640 2019-06-17 14:01:37
TECHINVGR TIG 0,3060 -0,0080 -2,55% 0,3060 0,3060 0,3060 50 30 2019-06-21 09:00:00
TELEMEDPL TMP 0,8900 0,0900 11,25% 0,8100 0,8900 0,8100 406 662 2019-06-10 16:49:49
TELESTR TLS 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 136 3 808 2019-06-24 09:00:00
TELIANI TLV 0,6800 0,0150 2,26% 0,6300 0,6800 0,6300 2 000 2 670 2019-06-11 15:52:27
TERMO2PWR T2P 0,3790 -0,0210 -5,25% 0,3790 0,3790 0,3510 7 023 5 094 2019-06-24 14:44:22
THEDUST THD 6,6600 -0,1000 -1,48% 6,7800 6,8000 6,5000 565 7 542 2019-06-24 14:15:20
UHYECA ECA 0,7800 -0,0300 -3,70% 0,7800 0,7800 0,7350 4 680 7 030 2019-06-19 13:37:40
ULTGAMES ULG 20,0000 0,6000 3,09% 19,3000 20,2000 19,3000 10 851 427 828 2019-06-24 15:08:42
UNITED UTD 0,2900 0,0000 0,00% 0,2900 0,2900 0,2900 11 6 2019-06-24 10:05:07
VABUN VAB 1,2000 0,2000 20,00% 1,1400 1,2000 1,1400 2 285 5 462 2019-06-24 14:45:04
VARSAV VAR 2,5300 -0,1300 -4,89% 2,7000 2,7000 2,4500 33 147 168 824 2019-06-24 15:05:26
VERBICOM VRB 1,4400 -0,0100 -0,69% 1,4500 1,4500 1,3100 751 1 970 2019-05-30 15:11:13
VOICETEL VOI 65,0000 5,0000 8,33% 72,0000 72,0000 65,0000 113 14 844 2019-06-03 10:14:04
WIERZYCL WRL 0,6500 0,0300 4,84% 0,6200 0,6500 0,6200 580 726 2019-06-24 09:01:01
WODKAN WOD 6,1000 0,1500 2,52% 6,1000 6,1000 6,1000 2 24 2019-06-17 11:08:37