pb.pl
230,4000
0,42% 0,9700
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 229,4300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 230,6600
Max 1D: 230,7200
Min 1D: 230,0100
Wolumen obrotu: 282 076 szt.
Wartość obrotu: 1 144 631 zł
Liczba transakcji: 520
Stopa zwrotu 1R: -12,53%
Max 1R: 265,2300
Min 1R: 197,1200

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
4MASS 4MS 0,1519 -0,0001 -0,07% 0,1519 0,1519 0,1519 10 000 3 038 2019-04-23 09:03:28
ABSINVEST AIN 1,0500 -0,0100 -0,94% 1,0500 1,0500 1,0500 20 42 2019-04-23 09:14:53
ACKERMAN ACK 9,7500 -0,4500 -4,41% 10,1000 10,1000 9,7500 334 6 562 2019-04-23 09:13:45
ACREBIT ACR 0,8000 -0,1000 -11,11% 0,8800 0,8800 0,8000 8 267 13 686 2019-04-23 09:38:22
AGROLIGA AGL 15,7000 0,2000 1,29% 15,5000 15,7000 15,5000 651 20 282 2019-04-18 16:36:04
AGROMEP AGP 3,9800 0,0000 0,00% 3,9800 3,9800 3,9800 80 636 2019-04-23 09:00:00
AITON AIT 0,4700 -0,0200 -4,08% 0,4700 0,4700 0,4700 2 300 2 162 2019-04-23 09:39:20
ALUMAST ALU 0,7800 0,0200 2,63% 0,7800 0,7800 0,7800 440 686 2019-04-16 12:42:44
ANALIZY AOL 50,0000 0,0000 0,00% 50,0000 50,0000 50,0000 1 100 2019-04-23 09:24:21
APS APS 1,4400 0,0000 0,00% 1,4400 1,4400 1,4400 40 116 2019-04-09 09:00:00
AQUABB AQU 16,0000 -0,2000 -1,23% 16,2000 16,2000 16,0000 371 11 892 2019-04-18 10:30:38
AQUAPOZ AQA 9,1500 0,5500 6,40% 8,6500 9,1500 8,6500 136 2 354 2019-04-18 11:26:37
AQUATECH AQT 13,8000 0,0000 0,00% 13,4000 13,8000 12,7000 235 6 012 2019-04-18 15:47:15
ARAMUS ARA 2,0800 0,0200 0,97% 2,1400 2,1400 2,0800 102 424 2019-04-17 15:45:53
ARTP TYP 0,3280 0,0080 2,50% 0,3280 0,3280 0,3280 50 32 2019-04-18 09:51:06
ASTRO ASR 0,4700 0,0000 0,00% 0,4700 0,4720 0,4700 1 300 1 222 2019-04-12 12:52:20
ATCCARGO ATA 4,1000 0,0000 0,00% 4,1000 4,1000 4,1000 6 50 2019-04-23 09:25:15
AUXILIA AUX_ 2,7600 0,0000 0,00% 2,7600 2,7600 2,7600 10 56 2019-04-23 09:10:52
AZTEC AZC 1,7200 0,0200 1,18% 1,7200 1,7200 1,7200 200 688 2019-04-23 09:21:00
BBINWEST BBA 2,6000 0,0000 0,00% 2,3400 2,6400 2,3400 3 435 16 870 2019-04-18 16:35:53
BETOMAX BTX 2,0000 -0,0800 -3,85% 2,0000 2,0000 2,0000 2 000 8 000 2019-04-17 12:48:07
BIOMASS BEP 0,4990 -0,0210 -4,04% 0,4700 0,4990 0,4700 4 149 3 946 2019-04-18 16:32:06
BIOMAXIMA BMX 4,7000 0,0000 0,00% 4,7000 4,7000 4,7000 3 28 2019-04-23 09:17:08
BIOPLANET BIP 6,0000 -1,0000 -14,29% 6,0000 6,0000 6,0000 30 360 2019-04-23 09:00:00
BITEVIL BIT 0,9400 0,0400 4,44% 0,9400 0,9400 0,9400 1 2 2019-04-18 12:19:49
BLACKPOIN BPN 0,5500 0,0000 0,00% 0,5500 0,5500 0,5500 25 28 2019-04-23 09:00:00
BLOOBER BLO 46,9000 -0,1000 -0,21% 46,9000 46,9000 46,9000 22 2 064 2019-04-23 09:36:24
BORUTA BRU 0,2490 0,0050 2,05% 0,2440 0,2490 0,2440 48 980 24 302 2019-04-23 09:40:11
BPC BPC 4,9800 0,6800 15,81% 4,3000 4,9800 4,3000 385 3 450 2019-04-17 09:04:02
BRAND24 B24 39,2000 0,0000 0,00% 39,2000 39,2000 39,2000 14 1 098 2019-04-23 09:00:00
BROADGATE BDG 0,4800 0,0000 0,00% 0,4800 0,4800 0,4800 21 20 2019-04-18 09:17:59
CAMBRIDGE CAM 1,7000 0,2000 13,33% 1,5000 1,7000 1,5000 3 670 11 080 2019-04-15 16:05:54
CASPAR CSR 23,0000 -1,0000 -4,17% 23,0000 23,0000 23,0000 88 4 048 2019-03-06 12:40:37
CCS CCS 0,6500 -0,0200 -2,99% 0,6500 0,6500 0,6500 1 000 1 300 2019-04-17 14:54:12
CFG CFG 13,2000 -0,0200 -0,15% 13,5600 13,5600 13,2000 101 2 668 2019-04-23 09:06:18
CFSA CFS 2,6800 0,1800 7,20% 2,6800 2,6800 2,6800 373 2 000 2019-04-17 13:21:01
CHERRY CHP 67,0000 0,8000 1,21% 66,0000 67,0000 66,0000 6 794 2019-04-23 09:12:05
CLOUD CLD 7,9000 0,2400 3,13% 7,9000 7,9000 7,9000 260 4 108 2019-04-23 09:00:00
COLUMBUS CLC 1,7200 0,0100 0,58% 1,7100 1,7200 1,7100 272 932 2019-04-18 10:57:54
COPERNIC CRS 5,5000 -0,0500 -0,90% 5,5000 5,5000 5,5000 2 22 2019-03-18 11:24:25
CREEPYJAR CRJ 169,0000 3,4000 2,05% 166,4000 169,0000 166,4000 73 24 414 2019-04-23 09:08:57
CWA CWA 0,4680 0,0000 0,00% 0,4220 0,4680 0,4000 2 700 2 196 2019-04-05 10:30:19
DAMFINW DIN 2,2400 0,0000 0,00% 2,2400 2,2400 2,2400 22 98 2019-04-23 09:00:00
DANKS DNS 0,5900 0,0100 1,72% 0,5900 0,5900 0,5900 190 224 2019-04-10 09:42:13
DEKTRA DKR 9,5500 0,0000 0,00% 9,5500 9,5500 9,5500 2 38 2019-04-18 10:16:09
DEVORAN DEV 0,0830 0,0002 0,24% 0,0830 0,0830 0,0830 10 2 2019-04-18 09:08:07
EASTSIDE ESC 1,2500 -0,0500 -3,85% 1,4000 1,4000 1,2500 5 550 14 100 2019-04-18 11:52:24
ECCGAMES ECC 2,7100 -0,0790 -2,83% 2,7000 2,7200 2,7000 1 962 10 616 2019-04-23 09:42:16
EKOBOX EBX 0,4800 0,0000 0,00% 0,4800 0,4800 0,4800 20 20 2019-04-23 09:11:49
EKOPARK EPR 1,6400 -0,0100 -0,61% 1,6400 1,6400 1,6400 1 4 2019-04-18 09:01:17
EKOPOL EGH 1,8600 -0,1200 -6,06% 1,9100 1,9100 1,8600 1 500 5 632 2019-04-18 16:01:18
EMUZYKA EMU 2,3000 -0,1000 -4,17% 2,3000 2,3000 2,3000 2 033 9 352 2019-03-21 10:01:51
EONET EON 6,4500 0,2500 4,03% 6,4500 6,4500 6,4500 10 130 2019-04-17 13:08:08
EUROSNACK ECK 0,4300 -0,0400 -8,51% 0,4300 0,4300 0,4300 4 000 3 440 2019-04-16 14:49:44
EXAMOBILE EXA 3,8400 -0,2400 -5,88% 3,9000 3,9000 3,8400 600 4 620 2019-04-23 09:09:04
FARM51 F51 18,9000 0,4000 2,16% 19,1000 19,1000 18,5000 10 282 383 984 2019-04-23 09:36:05
FDGAMES FDG 0,1395 0,0000 0,00% 0,1395 0,1395 0,1395 100 28 2019-04-23 09:00:00
FHDOM FHD 2,3800 0,0200 0,85% 2,3800 2,3800 2,3800 80 380 2019-04-15 15:50:59
FLUID FLD 0,4900 0,0000 0,00% 0,4890 0,4980 0,4700 25 580 24 928 2019-04-23 09:39:18
FOREVEREN FOR 4,5700 0,0200 0,44% 4,6000 4,6300 4,5200 3 097 28 394 2019-04-23 09:40:51
GALVO GAL 0,6300 0,0000 0,00% 0,6300 0,6300 0,6300 50 64 2019-04-18 15:27:17
GENOMED GEN 23,2000 -0,4000 -1,69% 23,2000 23,2000 23,2000 3 140 2019-04-15 11:28:28
GENRG GNG 0,3300 -0,0200 -5,71% 0,3300 0,3300 0,3300 7 710 5 088 2019-04-23 09:42:20
GEOTRANS GTS 2,0800 -0,0200 -0,95% 2,0800 2,0800 2,0800 10 42 2019-04-23 09:00:00
GLGPHARMA GLG 0,6840 -0,0040 -0,58% 0,6100 0,6840 0,5020 2 918 3 028 2019-04-18 10:03:44
GRMEDIA GME 400,0000 -100,0000 -20,00% 400,0000 400,0000 400,0000 3 2 400 2019-04-11 09:31:15
GRUPAREC GRC 23,8000 1,0000 4,39% 23,8000 23,8000 23,8000 5 238 2019-04-23 09:00:00
HAMBURGER MRH 1,2400 0,1400 12,73% 1,1000 1,2400 1,0500 4 020 9 350 2019-04-09 13:18:43
HGAMES HBG 2,4400 -0,2400 -8,96% 2,6100 2,6100 2,4400 412 2 012 2019-04-18 10:24:37
HORNIGOLD HRL 0,1500 -0,0090 -5,66% 0,1500 0,1500 0,1500 200 60 2019-04-23 09:00:00
HORTICO HOR 1,8200 0,0000 0,00% 1,8200 1,8200 1,8200 230 838 2019-04-18 14:24:19
HURTIMEX HRT 0,2380 0,0360 17,82% 0,2380 0,2380 0,2380 280 134 2019-04-04 14:37:27
IFUN4ALL IF4 1,7000 0,0000 0,00% 1,7000 1,7000 1,7000 1 4 2019-04-18 09:00:00
IGORIA IGT 0,5500 -0,0100 -1,79% 0,5500 0,5500 0,5500 1 824 2 006 2019-04-16 15:16:52
INBOOK INB 0,4560 -0,0040 -0,87% 0,4560 0,4560 0,4560 20 18 2019-04-23 09:00:00
INFOSCAN IST 3,3700 0,1500 4,66% 3,1550 3,3900 3,1500 10 369 66 998 2019-04-23 09:39:59
INNOGENE IGN 1,9000 0,0000 0,00% 1,9000 1,9000 1,9000 5 20 2019-04-23 09:00:00
INTELIWIS ITL 1,8000 0,0900 5,26% 1,7000 1,8000 1,6600 4 401 14 726 2019-04-18 17:00:00
INTERNITY INT 1,3500 -0,0500 -3,57% 1,3500 1,3500 1,3500 2 409 6 504 2019-04-17 15:44:17
INVENTION INM 0,4300 0,0220 5,39% 0,4160 0,4300 0,4160 7 000 5 880 2019-04-18 09:39:01
INVESTEKO IVE 1,3500 -0,4000 -22,86% 1,4600 1,4600 1,3500 1 200 3 350 2019-04-08 14:56:55
ISIAG ISG 1,4700 0,1200 8,89% 1,2400 1,4800 1,2400 4 000 11 448 2019-04-23 09:24:29
JRHOLDING JRH 0,5500 -0,0100 -1,79% 0,5500 0,5500 0,5500 10 000 11 000 2019-04-23 09:01:24
JUJUBEE JJB 3,2400 -0,1100 -3,28% 3,5000 3,5000 3,2000 8 042 53 448 2019-04-23 09:42:15
JWA JWA 0,3100 0,0020 0,65% 0,3100 0,3100 0,3100 1 905 1 182 2019-04-23 09:09:31
KANCELWEC KPI 2,1000 0,0400 1,94% 2,1000 2,1000 2,1000 2 8 2019-04-18 17:00:00
KBJ KBJ 9,5000 0,0000 0,00% 9,5000 9,5000 9,5000 5 96 2019-04-23 09:00:00
KLON KLN 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 10 20 2019-04-18 10:49:10
KME KME 9,0000 0,0500 0,56% 9,0000 9,0000 9,0000 2 36 2019-04-23 09:00:00
KOFAMA KFM 1,8000 0,0200 1,12% 1,7700 1,8000 1,7700 2 700 9 632 2019-04-17 15:01:41
KORBANK KOR 2,3000 -0,0800 -3,36% 2,4000 2,4000 2,3000 976 4 498 2019-04-11 09:33:04
KUPIEC KPC 0,7800 0,1300 20,00% 0,6500 0,7800 0,6500 3 581 5 004 2019-04-16 10:23:25
LUG LUG 7,3500 -0,0500 -0,68% 7,2000 7,3500 7,2000 251 3 614 2019-04-18 17:00:00
MAKOLAB MLB 2,2600 0,0000 0,00% 2,2600 2,2600 2,2600 500 2 260 2019-04-18 10:55:27
MAXIPIZZA MXP 0,8700 0,0100 1,16% 0,8700 0,8700 0,8700 3 6 2019-04-18 16:10:49
MBFGROUP MBF 0,8100 -0,0240 -2,88% 0,8340 0,8340 0,8100 1 200 1 954 2019-04-23 09:39:42
MEDAPP MDA 0,5900 0,0000 0,00% 0,5900 0,5900 0,5900 12 14 2019-04-23 09:29:43
MEDINICE ICE 5,5000 0,0500 0,92% 5,5000 5,5000 5,5000 364 4 004 2019-04-23 09:42:47
MERA MER 1,0300 0,0300 3,00% 1,0000 1,0300 0,9700 2 293 4 538 2019-03-21 10:43:59
MERLINGRP MRG 0,2400 -0,0020 -0,83% 0,2420 0,2420 0,2400 7 954 3 818 2019-04-18 16:23:25
MFOOD MFD 1,8400 0,0000 0,00% 1,8000 1,8400 1,8000 169 614 2019-04-17 13:47:21
MIDVEN MID 45,0000 -0,6000 -1,32% 45,0000 45,0000 45,0000 40 3 600 2019-04-23 09:00:32
MILKPOL MLP 0,8400 -0,0700 -7,69% 0,8400 0,8400 0,8400 1 191 2 000 2019-04-18 10:59:51
MINOX MNX 0,0700 0,0100 16,67% 0,0600 0,0700 0,0600 3 100 372 2019-02-15 09:41:53
MOBIMEDIA MMS 0,1100 -0,0100 -8,33% 0,1200 0,1200 0,1100 90 200 19 848 2019-04-12 15:46:07
MOVIEGAMES MOV 28,1000 0,1000 0,36% 28,0000 28,1000 28,0000 306 17 146 2019-04-23 09:44:13
MTRANS MTS 0,0500 0,0000 0,00% 0,0500 0,0500 0,0500 20 000 2 000 2019-02-15 17:03:51
NEPTIS YAN 50,5000 -1,0000 -1,94% 51,5000 51,5000 49,0000 12 1 184 2019-04-15 10:59:02
NESTMEDIC NST 1,6800 -0,0200 -1,18% 1,6800 1,7950 1,6600 4 532 15 560 2019-04-18 17:00:00
NFPL NFP 0,1850 0,0000 0,00% 0,1850 0,1850 0,1750 2 210 778 2019-04-23 09:32:59
NOVAVIS NVV 1,1800 -0,0200 -1,67% 1,1900 1,1900 1,1800 1 160 2 750 2019-04-23 09:06:21
NWAI NWA 2,1400 -0,1000 -4,46% 2,1400 2,1400 2,1400 3 12 2019-04-16 12:46:17
ONEMORE OML 1,3800 -0,1200 -8,00% 1,3400 1,4300 1,3100 66 043 176 828 2019-04-23 09:44:57
ONICO ONC 79,0000 8,5000 12,06% 79,0000 79,0000 79,0000 3 474 2019-04-23 09:00:00
ORPHEE ORP 1,5480 0,0000 0,00% 1,5480 1,5480 1,5480 12 38 2019-04-23 09:00:00
OUTDOORZY OUT 0,4700 -0,0080 -1,67% 0,4740 0,4740 0,4020 86 200 73 034 2019-04-17 16:28:25
PARCELTEC PTE 0,3980 0,0620 18,45% 0,3500 0,3980 0,3400 7 930 5 570 2019-04-23 09:02:27
PASSUS PAS 10,1000 -1,4000 -12,17% 11,4000 11,4000 10,1000 165 3 396 2019-04-18 14:44:22
PBGAMES PBT 1,0100 0,0200 2,02% 1,0100 1,0100 1,0100 1 000 2 020 2019-04-23 09:32:18
PHOTON PEN 2,5400 0,0200 0,79% 2,6200 2,6200 2,4400 2 262 11 170 2019-04-18 17:00:00
PIK PIK 0,9000 -0,0200 -2,17% 0,9000 0,9000 0,9000 1 112 2 002 2019-04-17 14:10:01
PLATIGE PLI 13,8500 0,0000 0,00% 13,8500 13,8500 13,8500 5 138 2019-04-23 09:00:00
PLGROUP PLG 0,4500 0,0050 1,12% 0,4480 0,4500 0,4450 2 061 1 844 2019-04-18 14:53:35
POINTPACK PNT 40,0000 5,0000 14,29% 40,0000 40,0000 40,0000 200 16 000 2019-04-18 09:03:23
POLMAN PLM 0,2880 0,0000 0,00% 0,2860 0,2880 0,2600 12 100 6 658 2019-04-18 15:58:54
PRESENT24 P24 0,0670 0,0035 5,51% 0,0670 0,0670 0,0670 5 603 750 2019-04-18 10:15:30
PRIME PMT 3,5000 -0,1200 -3,31% 3,5000 3,5000 3,5000 52 364 2019-04-23 09:33:05
PROLOG PRL 13,7000 -0,4000 -2,84% 13,7000 13,7000 13,7000 58 1 590 2019-04-18 10:07:13
PRYMUS PRS 7,2000 -0,1000 -1,37% 7,3000 7,3000 6,9500 46 652 2019-04-16 10:55:57
PTWP PTW 19,5000 -0,7000 -3,47% 19,5000 19,5000 19,5000 100 3 900 2019-04-16 10:59:44
PURE PUR 27,2000 0,0000 0,00% 28,0000 28,0000 27,2000 38 2 068 2019-04-23 09:02:24
PYLON PYL 0,0880 0,0000 0,00% 0,0880 0,0880 0,0880 100 18 2019-04-23 09:00:00
QUARTICON QON 54,0000 0,8000 1,50% 52,2000 54,0000 52,0000 28 2 934 2019-04-18 12:58:57
QUBICGMS QUB 2,7900 -0,0700 -2,45% 2,8600 2,8600 2,6600 1 879 10 384 2019-04-23 09:41:23
REMORSOL RSP 0,8000 -0,1450 -15,34% 0,8000 0,8000 0,8000 650 1 040 2019-04-23 09:00:00
ROBINSON RBS 7,1000 0,6000 9,23% 6,4500 7,1000 6,4500 2 820 39 236 2019-04-18 09:25:46
S4E S4E 7,3500 0,0500 0,68% 7,3500 7,3500 7,3500 100 1 470 2019-04-18 16:47:09
SCPFL SCP 33,0000 0,0000 0,00% 34,8000 34,8000 33,0000 195 12 874 2019-04-23 09:22:07
SFD SFD 0,4000 0,0520 14,94% 0,3480 0,4980 0,3480 373 119 305 762 2019-04-18 16:49:24
SLASKIEKA SLK 2,7100 -0,0700 -2,52% 2,6600 2,8800 2,6600 31 772 174 510 2019-04-18 17:00:00
SMSKREDYT SMS 0,3900 -0,0500 -11,36% 0,3900 0,3900 0,3900 3 503 2 732 2019-04-18 12:48:39
SOFTBLUE SBE 0,2940 0,0040 1,38% 0,2940 0,2940 0,2940 32 18 2019-04-23 09:07:02
STEMCELLS SCS 0,5000 0,0100 2,04% 0,4900 0,5000 0,4900 100 100 2019-04-03 11:32:09
STOPPOINT STO 0,2000 -0,0010 -0,50% 0,2000 0,2000 0,2000 4 900 1 960 2019-04-23 09:00:00
SUMMALING SUL 11,8000 0,8000 7,27% 11,2000 11,8000 11,2000 180 4 140 2019-04-18 16:44:42
SUNTECH SUN 0,1500 0,0100 7,14% 0,1500 0,1500 0,1500 10 4 2019-04-18 16:14:46
SURFLAND SSK 0,8900 0,1300 17,11% 0,7900 0,8900 0,7900 4 476 7 552 2019-04-23 09:26:42
TELEMEDPL TMP 1,2000 0,0200 1,69% 1,0200 1,2000 1,0000 1 200 2 444 2019-04-03 17:00:00
TELESTR TLS 13,7000 -0,1000 -0,72% 13,7000 13,7000 13,7000 251 6 878 2019-04-17 16:18:39
TELIANI TLV 0,6100 0,0300 5,17% 0,6000 0,6100 0,6000 15 000 18 280 2019-04-11 11:02:10
TERMO2PWR T2P 0,4890 0,0120 2,52% 0,4770 0,4890 0,4610 5 408 5 146 2019-04-18 17:00:00
THEDUST THD 9,1000 0,1800 2,02% 9,0000 9,1600 8,9000 5 968 107 476 2019-04-23 09:35:32
UHYECA ECA 0,7600 -0,0200 -2,56% 0,7600 0,7600 0,7600 20 30 2019-04-23 09:12:06
ULTGAMES ULG 22,2500 0,7500 3,49% 21,2500 22,2500 21,2500 28 543 1 232 928 2019-04-23 09:38:03
UNITED UTD 0,2740 0,0420 18,10% 0,2740 0,2740 0,2740 5 2 2019-04-17 16:20:39
VABUN VAB 1,5800 -0,0150 -0,94% 1,5900 1,5900 1,5300 700 2 184 2019-04-18 16:43:09
VARSAV VAR 2,9100 0,0600 2,11% 2,9100 2,9100 2,9100 100 582 2019-04-23 09:29:10
VERBICOM VRB 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 14 695 29 390 2019-04-11 15:00:59
VIDIS VDS 3,0600 0,0000 0,00% 3,0600 3,0600 3,0600 100 612 2019-04-23 09:00:00
VOICETEL VOI 48,0000 -5,0000 -9,43% 50,0000 50,0000 48,0000 70 6 800 2019-04-23 09:35:27
WDBBU WDB 1,0600 -0,2400 -18,46% 1,2200 1,2200 1,0600 70 154 2019-04-18 17:00:00
WIERZYCL WRL 0,7300 -0,0200 -2,67% 0,7500 0,7500 0,6800 3 370 4 620 2019-03-28 14:24:25
WODKAN WOD 5,3000 -0,2000 -3,64% 5,3000 5,3000 5,3000 300 3 180 2019-04-18 09:39:27