pb.pl
235,1500
-0,37% -0,8800
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 236,0300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 235,6800
Max 1D: 236,8100
Min 1D: 235,1500
Wolumen obrotu: 1 152 420 szt.
Wartość obrotu: 1 501 424 zł
Liczba transakcji: 794
Stopa zwrotu 1R: 6,66%
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 2,7200 -0,1200 -4,23% 2,8400 2,8600 2,7200 2 994 16 584 2019-10-15 10:22:09
4MASS 4MS 0,1244 -0,0004 -0,32% 0,1244 0,1244 0,1244 1 0 2019-10-14 09:00:00
AALLIANCE AAS 63,0000 6,0000 10,53% 63,0000 63,0000 63,0000 6 756 2019-10-14 09:00:00
ABSINVEST AIN 0,5850 0,0000 0,00% 0,5850 0,5850 0,5850 20 24 2019-10-15 09:02:52
ACKERMAN ACK 8,3500 -0,4000 -4,57% 8,3500 8,3500 8,3500 157 2 622 2019-10-14 14:28:32
AGROLIGA AGL 18,0500 -0,4500 -2,43% 18,6900 18,7000 18,0500 325 11 928 2019-10-14 12:48:49
AGROMEP AGP 4,9200 0,0000 0,00% 4,9200 4,9200 4,9200 215 2 116 2019-10-08 09:04:17
AITON AIT 0,2920 0,0020 0,69% 0,2920 0,2920 0,2920 100 58 2019-10-14 10:15:33
ALUMAST ALU 1,0000 0,0200 2,04% 0,9800 1,0000 0,7900 36 859 59 912 2019-10-14 13:15:35
ANALIZY AOL 22,0000 -0,8000 -3,51% 22,0000 22,0000 22,0000 746 32 824 2019-10-15 09:06:16
APS APS 1,0200 0,0300 3,03% 1,0600 1,0600 0,9900 2 800 5 732 2019-10-04 17:00:00
AQUABB AQU 16,2000 0,0000 0,00% 16,2000 16,2000 16,2000 10 324 2019-10-10 14:32:49
AQUAPOZ AQA 8,3000 -0,0500 -0,60% 8,3000 8,3000 8,3000 2 34 2019-10-15 09:00:00
AQUATECH AQT 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 29 482 2019-10-15 09:48:13
ARAMUS ARA 1,6200 0,0400 2,53% 1,6200 1,6200 1,6200 1 4 2019-10-11 09:51:09
ARTGAMES ARG 2,1600 0,0100 0,47% 2,1200 2,1600 2,1200 500 2 142 2019-10-15 09:06:22
ARTP TYP 0,1700 0,0100 6,25% 0,1700 0,1700 0,1700 60 20 2019-10-14 09:42:58
ASTRO ASR 0,2840 0,0000 0,00% 0,2700 0,2840 0,2700 2 010 1 086 2019-10-10 17:00:00
ATCCARGO ATA 5,7000 -0,1500 -2,56% 5,7000 5,7000 5,7000 355 4 048 2019-10-15 09:44:21
AUXILIA AUX_ 3,6400 0,0000 0,00% 3,5000 3,6400 3,5000 585 4 098 2019-10-15 10:12:17
AZTEC AZC 1,4900 -0,0100 -0,67% 1,4900 1,4900 1,4900 357 1 064 2019-10-11 09:03:24
BBINWEST BBA 2,0800 0,0000 0,00% 2,0800 2,0800 2,0800 10 42 2019-10-15 09:02:32
BETOMAX BTX 2,3200 0,0400 1,75% 2,3200 2,3200 2,3200 1 000 4 640 2019-10-10 09:44:24
BINARY BHX 0,5750 0,0850 17,35% 0,5000 0,5750 0,5000 2 060 2 062 2019-10-03 15:55:12
BIOMASS BEP 0,3630 -0,0310 -7,87% 0,3700 0,3700 0,3630 5 992 4 414 2019-10-15 09:54:01
BIOMAXIMA BMX 3,4800 -0,0200 -0,57% 3,3200 3,5000 3,3200 1 125 7 684 2019-10-07 13:28:59
BIOPLANET BIP 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 2 000 32 000 2019-10-11 10:43:29
BIZTECH BTK 0,1180 0,0180 18,00% 0,1000 0,1190 0,1000 696 357 154 280 2019-10-15 10:22:14
BLACKPOIN BPN 0,6300 0,0000 0,00% 0,6300 0,6300 0,6300 788 992 2019-10-15 09:22:00
BLOOBER BLO 60,2000 -0,8000 -1,31% 60,2000 61,5000 60,1000 530 64 054 2019-10-15 10:22:19
BORUTA BRU 0,1890 -0,0010 -0,53% 0,1890 0,1890 0,1890 500 190 2019-10-15 10:11:38
BRAND24 B24 27,0000 -0,4000 -1,46% 27,4000 27,5000 27,0000 201 10 950 2019-10-14 17:00:00
CAMBRIDGE CAM 1,0100 0,0000 0,00% 1,0100 1,0100 0,8100 1 320 2 542 2019-09-30 12:15:37
CARPATHIA CRC 3,1400 -0,0200 -0,63% 3,1400 3,1400 3,1400 325 2 042 2019-10-14 09:05:20
CASPAR CSR 27,2000 -0,2000 -0,73% 27,4000 27,4000 27,2000 95 5 178 2019-08-16 11:03:08
CCS CCS 0,4500 0,0000 0,00% 0,4500 0,4500 0,4500 2 000 1 800 2019-10-09 16:31:03
CENTURION CTF 0,3100 -0,0100 -3,13% 0,3100 0,3100 0,3100 100 62 2019-09-30 15:13:14
CFG CFG 13,4800 0,1800 1,35% 13,3000 13,4800 13,2000 332 8 814 2019-10-15 10:13:02
CFSA CFS 1,9500 0,0800 4,28% 1,9500 1,9500 1,9500 1 4 2019-09-09 11:31:42
CHERRY CHP 22,3000 -0,7000 -3,04% 23,0000 23,2000 22,3000 330 15 086 2019-10-14 16:06:50
CLOUD CLD 6,1000 0,0000 0,00% 6,1000 6,1000 6,1000 2 24 2019-10-15 09:00:00
CMI CMI 60,0000 0,0000 0,00% 60,0000 60,0000 60,0000 1 120 2019-10-07 15:21:12
COLUMBUS CLC 7,6000 -0,1000 -1,30% 7,8000 7,9000 7,4000 9 163 139 690 2019-10-15 10:27:55
COPERNIC CRS 5,6000 0,0000 0,00% 5,6000 5,6000 5,6000 971 10 876 2019-10-10 09:33:51
CREEPYJAR CRJ 210,0000 1,0000 0,48% 210,0000 210,0000 209,5000 197 82 716 2019-10-15 10:23:53
DANKS DNS 0,4200 -0,0280 -6,25% 0,4000 0,4200 0,4000 21 832 17 466 2019-10-09 11:53:53
DBENERGY DBE 20,0000 1,4000 7,53% 18,6000 20,0000 18,6000 85 3 298 2019-10-14 16:47:54
DDISTANCE DDI 1,4700 0,0200 1,38% 1,4700 1,4700 1,4700 69 202 2019-10-15 09:10:29
DEKTRA DKR 5,9000 0,0000 0,00% 5,9000 5,9000 5,9000 2 24 2019-10-15 09:33:35
DEVORAN DEV 0,0680 -0,0020 -2,86% 0,0680 0,0680 0,0680 5 0 2019-10-07 09:00:00
DOOK DOK 4,8000 0,0800 1,69% 4,8000 4,8000 4,8000 250 2 400 2019-10-14 12:38:59
EC2 EC2 0,3680 0,0000 0,00% 0,3680 0,3680 0,3680 250 184 2019-10-15 09:51:39
ECCGAMES ECC 3,2000 -0,0300 -0,93% 3,2200 3,2880 3,1800 24 408 157 352 2019-10-15 10:28:28
EFENERGII EFE 0,2480 0,0040 1,64% 0,2440 0,2480 0,2440 12 386 6 092 2019-10-15 09:12:50
EKIOSK EKS 0,4100 0,0000 0,00% 0,4100 0,4100 0,4100 43 000 35 260 2019-10-15 10:28:19
EKOBOX EBX 0,4200 0,0200 5,00% 0,4200 0,4200 0,4200 100 84 2019-10-02 14:47:51
EKOPOL EGH 1,9800 0,0600 3,13% 1,9800 1,9800 1,9800 600 2 376 2019-10-14 14:59:45
EMUZYKA EMU 2,2000 -0,0400 -1,79% 2,2000 2,2000 2,1600 4 370 19 104 2019-10-11 16:46:45
EONET EON 5,6000 -0,4000 -6,67% 5,6000 5,6000 5,6000 180 2 016 2019-10-14 09:29:42
EUROSNACK ECK 0,4000 0,0100 2,56% 0,4000 0,4000 0,4000 130 104 2019-09-27 15:04:17
EXAMOBILE EXA 2,1600 0,0000 0,00% 2,1600 2,1600 2,1600 400 1 728 2019-10-15 09:20:16
FALCON FLG 0,6400 0,0050 0,79% 0,6700 0,6700 0,6400 11 14 2019-10-14 11:40:57
FARM51 F51 29,0800 1,4800 5,36% 28,0000 29,7800 28,0000 22 360 1 290 638 2019-10-15 10:28:01
FDGAMES FDG 0,1445 -0,0130 -8,25% 0,1600 0,1600 0,1445 76 986 23 750 2019-10-15 10:14:40
FHDOM FHD 1,8900 0,0000 0,00% 1,8900 1,8900 1,8900 136 514 2019-08-27 10:21:19
FLUID FLD 0,4000 -0,0050 -1,23% 0,4000 0,4000 0,4000 18 500 14 800 2019-10-15 10:24:39
FOREVEREN FOR 4,6900 0,0000 0,00% 4,6900 4,6900 4,6900 1 833 17 194 2019-10-15 09:00:00
GALVO GAL 0,9700 -0,0300 -3,00% 0,9700 0,9700 0,9700 2 070 4 016 2019-10-14 09:53:57
GENOMED GEN 27,0000 0,0000 0,00% 27,0000 27,0000 27,0000 1 54 2019-10-11 12:28:52
GENRG GNG 0,5600 0,0000 0,00% 0,5550 0,5800 0,5550 7 382 8 302 2019-10-15 10:26:53
GEOTRANS GTS 3,7000 -0,1000 -2,63% 3,7000 3,7000 3,6800 2 744 20 206 2019-10-15 09:55:45
GRMEDIA GME 180,0000 -26,0000 -12,62% 182,0000 206,0000 180,0000 17 6 196 2019-10-11 16:33:40
GRUPAREC GRC 18,6000 0,7000 3,91% 18,5000 18,6000 18,5000 155 5 746 2019-10-15 09:19:15
HAMBURGER MRH 0,9200 0,0000 0,00% 0,9200 0,9200 0,9200 15 28 2019-10-15 09:36:12
HORNIGOLD HRL 0,2660 -0,0010 -0,37% 0,2660 0,2660 0,2660 132 70 2019-10-15 09:00:10
HORTICO HOR 1,6500 0,0000 0,00% 1,6500 1,6500 1,6500 20 66 2019-10-04 09:00:00
HURTIMEX HRT 0,1700 -0,0100 -5,56% 0,1700 0,1700 0,1700 300 102 2019-09-27 14:53:28
INFOSCAN IST 2,6950 0,0350 1,32% 2,6450 2,7000 2,5400 3 806 20 248 2019-10-15 09:18:27
INNOGENE IGN 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 989 4 232 2019-10-15 09:06:36
INTELIWIS ITL 1,6600 0,1500 9,93% 1,6000 1,6600 1,6000 11 36 2019-10-11 14:25:05
INTERNITY INT 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 2 000 6 000 2019-10-11 09:45:21
INVENTION INM 1,4500 0,1000 7,41% 1,3500 1,5900 1,3500 1 998 5 396 2019-10-15 09:17:51
INVESTEKO IVE 0,7700 -0,0700 -8,33% 0,7700 0,7700 0,7700 1 299 2 000 2019-10-11 09:30:11
ISIAG ISG 1,3000 0,0400 3,17% 1,3000 1,3000 1,3000 10 26 2019-10-15 09:00:00
JRHOLDING JRH 2,0400 -0,0600 -2,86% 2,1000 2,1000 2,0400 6 752 27 892 2019-10-15 10:22:24
JUJUBEE JJB 2,6900 0,1600 6,32% 2,5500 2,6900 2,5500 1 958 10 474 2019-10-15 10:11:33
KANCELWEC KPI 2,2200 0,0600 2,78% 2,2200 2,2200 2,2200 2 8 2019-10-14 17:00:00
KBJ KBJ 8,9000 0,1000 1,14% 8,9000 8,9000 8,9000 5 90 2019-10-15 09:00:00
KLON KLN 0,9200 0,0000 0,00% 0,9200 0,9200 0,9200 25 46 2019-10-14 10:11:22
KME KME 5,4000 -0,5000 -8,47% 5,4000 5,4000 5,4000 200 2 160 2019-10-15 10:04:15
KOFAMA KFM 0,3500 -0,0500 -12,50% 0,3500 0,3500 0,3500 3 000 2 100 2019-10-14 16:18:06
KORBANK KOR 2,5400 0,0000 0,00% 2,5400 2,5400 2,5400 10 50 2019-10-15 09:04:33
LUG LUG 3,7400 0,0800 2,19% 3,6600 3,7400 3,6600 335 2 452 2019-10-10 17:00:00
MAKOLAB MLB 3,2000 0,0000 0,00% 3,2000 3,2000 3,2000 100 640 2019-10-14 09:00:00
MAXIPIZZA MXP 0,9000 -0,0100 -1,10% 0,9000 0,9000 0,9000 528 950 2019-10-10 12:11:08
MBFGROUP MBF 0,7200 -0,0800 -10,00% 0,7200 0,7200 0,7200 80 116 2019-10-15 10:18:10
MEDAPP MDA 1,1500 0,0000 0,00% 1,0500 1,1500 1,0500 10 014 21 032 2019-10-15 09:01:09
MEDINICE ICE 10,0000 0,5000 5,26% 9,6000 10,0000 9,6000 2 000 39 834 2019-10-11 12:26:57
MERA MER 0,6800 0,0000 0,00% 0,6800 0,6800 0,6800 20 28 2019-10-15 09:00:00
MERLINGRP MRG 0,1660 -0,0200 -10,75% 0,1760 0,1760 0,1660 9 203 3 122 2019-10-15 10:03:32
MILKPOL MLP 0,8900 0,0100 1,14% 0,8200 0,8900 0,8200 1 155 1 902 2019-10-14 13:54:59
MOBIMEDIA MMS 0,5500 0,0250 4,76% 0,5500 0,5850 0,5100 143 048 161 198 2019-10-15 10:26:55
MOONLIT MLT 4,7100 -0,1900 -3,88% 4,7100 4,7100 4,7100 200 1 884 2019-10-15 09:51:24
MOVIEGAMES MOV 36,0000 1,1000 3,15% 34,9000 37,0000 34,9000 1 208 86 952 2019-10-15 10:21:00
NEPTIS YAN 48,0000 0,0000 0,00% 48,0000 48,0000 48,0000 1 96 2019-10-15 09:08:47
NESTMEDIC NST 1,4700 0,0250 1,73% 1,4750 1,4750 1,4700 1 170 3 442 2019-10-15 09:40:15
NOTORIA NTS 5,6000 0,6600 13,36% 4,9400 5,8500 4,9400 1 206 12 786 2019-09-09 10:51:05
NOVAVIS NVV 3,6000 -0,0400 -1,10% 3,7400 3,7400 3,6000 3 949 29 148 2019-10-15 10:28:31
NWAI NWA 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 23 92 2019-09-24 14:07:44
ONEMORE OML 1,1700 0,0000 0,00% 1,1700 1,1700 1,1700 10 24 2019-10-15 09:17:59
PARTNER PRN_ 0,1000 0,0010 1,01% 0,1000 0,1000 0,1000 100 20 2019-10-15 09:04:02
PASSUS PAS 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 120 2019-10-15 09:22:42
PBGAMES PBT 0,8300 0,0000 0,00% 0,8300 0,8300 0,8300 15 24 2019-10-15 09:11:03
PHOTON PEN 4,0000 -0,4600 -10,31% 4,0000 4,2200 3,8000 39 770 316 592 2019-10-15 10:27:58
PIK PIK 0,8200 -0,0500 -5,75% 0,8100 0,8200 0,8000 9 260 14 910 2019-10-14 14:06:11
PLATIGE PLI 29,8000 0,3000 1,02% 29,5000 29,8000 29,5000 12 714 2019-10-15 09:44:23
PLGROUP PLG 0,3400 0,0000 0,00% 0,3400 0,3400 0,3400 20 14 2019-10-15 09:00:00
POINTPACK PNT 48,0000 3,0000 6,67% 45,0000 48,0000 45,0000 16 1 458 2019-10-15 10:02:29
POLMAN PLM 0,2680 0,0000 0,00% 0,2380 0,2680 0,2380 310 148 2019-10-11 14:35:33
PREMIUMF PMF 0,5950 0,0850 16,67% 0,5950 0,5950 0,5950 20 24 2019-10-15 09:02:19
PRESENT24 P24 0,0940 -0,0005 -0,53% 0,0940 0,0940 0,0940 1 0 2019-10-14 10:58:18
PRIME PMT 3,4800 0,4800 16,00% 3,1000 3,4800 3,1000 900 6 054 2019-10-15 10:05:50
PROLOG PRL 16,9000 0,2000 1,20% 16,9000 16,9000 16,9000 145 4 902 2019-10-08 09:31:25
PRYMUS PRS 7,0000 0,0000 0,00% 7,0000 7,0000 7,0000 5 70 2019-10-14 10:08:07
PTWP PTW 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 5 162 2019-10-15 09:00:00
PURE PUR 38,2000 0,1000 0,26% 38,2000 38,2000 37,7000 1 271 97 082 2019-10-15 10:27:07
PYLON PYL 0,0889 0,0000 0,00% 0,0889 0,0889 0,0889 100 18 2019-10-11 09:05:45
QUARTICON QON 38,3000 0,8000 2,13% 37,5000 38,3000 37,5000 15 1 130 2019-10-14 15:57:12
QUBICGMS QUB 2,9500 -0,0500 -1,67% 2,9500 2,9500 2,9500 900 5 310 2019-10-15 09:26:01
READGENE RDG 0,6500 0,0000 0,00% 0,6500 0,6500 0,6500 20 26 2019-10-15 09:00:00
ROBINSON RBS 5,5000 -0,0500 -0,90% 5,5000 5,5000 5,5000 2 22 2019-10-09 09:24:00
S4E S4E 5,5500 0,0000 0,00% 5,5500 5,5500 5,5500 350 3 886 2019-10-08 09:04:42
SCPFL SCP 60,5000 1,5000 2,54% 60,5000 60,5000 60,5000 2 242 2019-10-15 09:00:00
SFD SFD 0,3120 -0,0240 -7,14% 0,3500 0,3500 0,3120 2 582 1 800 2019-10-14 10:24:04
SFERANET SFN 0,9080 0,0080 0,89% 0,9000 0,9100 0,8900 3 860 6 920 2019-10-15 09:31:52
SLASKIEKA SLK 1,1950 -0,0050 -0,42% 1,1950 1,1950 1,1950 5 500 13 146 2019-10-14 12:08:43
SMSKREDYT SMS 0,4000 0,0500 14,29% 0,3500 0,4000 0,3500 6 000 4 228 2019-10-15 09:38:28
SOFTBLUE SBE 0,2100 0,0020 0,96% 0,2100 0,2100 0,2100 100 42 2019-10-15 09:12:47
STANDREW STD 12,0000 0,2000 1,69% 12,0000 12,0000 12,0000 25 600 2019-10-14 09:00:00
STEMCELLS SCS 1,3000 -0,0300 -2,26% 1,3000 1,3000 1,3000 100 260 2019-10-03 09:00:00
STOPPOINT STO 0,1180 -0,0130 -9,92% 0,1200 0,1200 0,1180 1 700 404 2019-10-14 10:07:34
SUMMALING SUL 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 1 32 2019-10-09 09:22:54
SUNTECH SUN 0,2780 -0,0080 -2,80% 0,2340 0,2780 0,2320 12 200 5 728 2019-10-10 09:41:42
SURFLAND SSK 1,0700 0,0800 8,08% 1,0000 1,0700 1,0000 6 109 12 264 2019-10-15 09:22:10
TECHINVGR TIG 0,3380 -0,0060 -1,74% 0,3380 0,3380 0,3380 15 10 2019-10-15 09:17:20
TELEHORSE TLH 1,0300 0,0360 3,62% 1,0400 1,0400 0,9700 4 877 9 558 2019-10-14 16:00:15
TELESTR TLS 13,1000 0,3000 2,34% 13,1000 13,2000 13,1000 406 10 658 2019-10-11 11:49:41
TELIANI TLV 0,5700 0,0700 14,00% 0,5700 0,5700 0,5700 500 570 2019-10-08 09:00:00
TERMO2PWR T2P 0,2750 -0,0370 -11,86% 0,2810 0,3040 0,2750 18 194 10 070 2019-10-15 10:00:59
THEDUST THD 9,1000 -0,4000 -4,21% 9,4000 9,8000 9,0400 11 511 216 088 2019-10-15 10:22:18
UHYECA ECA 0,5800 0,0000 0,00% 0,5800 0,5800 0,5800 20 24 2019-10-15 09:01:31
UNITED UTD 0,2400 0,0060 2,56% 0,2400 0,2400 0,2400 90 44 2019-10-08 11:09:21
VARSAV VAR 4,4000 0,0000 0,00% 4,4100 4,4100 4,4000 163 1 436 2019-10-15 10:06:36
VERBICOM VRB 1,0000 -0,1500 -13,04% 1,0000 1,0000 1,0000 2 001 4 002 2019-10-15 10:00:59
WIERZYCL WRL 0,5800 0,0000 0,00% 0,5100 0,5800 0,5100 1 600 1 716 2019-10-14 17:00:00
WODKAN WOD 6,5000 0,0000 0,00% 6,5000 6,5000 6,5000 308 4 004 2019-10-10 09:01:27