pb.pl
217,9100
-0,10% -0,2100
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 218,1200
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 218,4300
Max 1D: 218,5100
Min 1D: 217,2400
Wolumen obrotu: 2 474 781 szt.
Wartość obrotu: 2 410 481 zł
Liczba transakcji: 1 683
Stopa zwrotu 1R: -12,25%
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 0,1536 -0,0034 -2,17% 0,1550 0,1550 0,1444 50 100 14 762 2019-05-22 17:00:00
ABSINVEST AIN 1,0100 0,0800 8,60% 0,9000 1,0100 0,9000 2 503 4 506 2019-05-22 13:00:39
ACKERMAN ACK 8,1500 0,0000 0,00% 8,1500 8,1500 8,1500 39 636 2019-05-22 13:31:53
ACREBIT ACR 0,9300 0,0800 9,41% 0,9300 0,9900 0,9200 2 281 4 230 2019-05-16 17:00:00
AGROLIGA AGL 16,6000 0,2000 1,22% 16,6000 16,6000 16,6000 565 18 758 2019-05-22 14:04:54
AGROMEP AGP 3,9800 0,0000 0,00% 3,9800 3,9800 3,9800 353 2 810 2019-04-29 14:29:49
AITON AIT 0,3900 0,0100 2,63% 0,3900 0,3900 0,3900 5 4 2019-05-22 16:29:32
ALUMAST ALU 0,6600 0,0000 0,00% 0,6600 0,6600 0,6600 500 660 2019-05-22 13:10:07
ANALIZY AOL 37,2000 -5,8000 -13,49% 40,6000 40,6000 37,2000 157 12 028 2019-05-17 15:04:10
APS APS 1,4200 -0,0100 -0,70% 1,3000 1,4200 1,3000 810 2 106 2019-05-15 10:27:42
AQUABB AQU 16,3000 0,0000 0,00% 16,3000 16,3000 16,3000 2 66 2019-05-22 10:23:23
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 12,4000 0,7000 5,98% 11,7000 12,4000 11,7000 164 3 962 2019-05-22 17:00:00
ARAMUS ARA 2,1600 0,0800 3,85% 2,0600 2,1600 2,0600 835 3 530 2019-05-22 11:19:25
ARTP TYP 0,1700 0,0000 0,00% 0,1700 0,1700 0,1700 4 676 1 590 2019-05-22 09:11:21
ASTRO ASR 0,3400 -0,0400 -10,53% 0,3040 0,3600 0,3040 6 214 4 228 2019-05-22 17:00:00
ATCCARGO ATA 4,1600 -0,1200 -2,80% 4,1600 4,1600 4,1600 100 832 2019-05-22 17:00:00
AUXILIA AUX_ 2,8000 0,0100 0,36% 2,6500 2,8000 2,6500 1 004 5 360 2019-05-22 14:16:34
AZTEC AZC 1,6500 -0,0200 -1,20% 1,5500 1,6500 1,5500 809 2 512 2019-05-13 17:00:00
BBINWEST BBA 2,0000 0,0000 0,00% 2,0000 2,0000 1,8000 1 020 3 776 2019-05-17 09:03:16
BETOMAX BTX 2,2800 -0,1000 -4,20% 2,2800 2,2800 2,2800 676 3 082 2019-05-17 09:58:08
BIOMASS BEP 0,3500 -0,0300 -7,89% 0,3600 0,3600 0,3000 8 005 5 080 2019-05-22 10:18:21
BIOMAXIMA BMX 4,6600 0,0000 0,00% 4,6600 4,6600 4,6600 3 28 2019-05-22 09:40:39
BIOPLANET BIP 6,9000 0,0000 0,00% 6,9000 6,9000 6,9000 295 4 072 2019-05-22 11:29:17
BITEVIL BIT 0,5560 -0,0440 -7,33% 0,6000 0,6000 0,5560 3 825 4 434 2019-05-22 16:22:47
BLACKPOIN BPN 0,5500 -0,0450 -7,56% 0,6500 0,6500 0,5200 45 291 48 046 2019-05-22 16:29:33
BLOOBER BLO 46,3000 -0,9000 -1,91% 47,2000 47,5000 46,0500 1 387 128 576 2019-05-22 17:00:00
BORUTA BRU 0,2600 0,0110 4,42% 0,2490 0,2600 0,2450 1 054 607 546 452 2019-05-22 17:00:00
BPC BPC 4,7800 0,0000 0,00% 4,7800 4,7800 4,7800 3 28 2019-05-22 09:28:41
BRAND24 B24 39,0000 -1,0000 -2,50% 40,2000 40,2000 39,0000 94 7 486 2019-05-22 12:28:49
BROADGATE BDG 0,3560 0,0160 4,71% 0,3560 0,3560 0,3560 28 20 2019-05-22 09:00:00
CAMBRIDGE CAM 1,2700 -0,0200 -1,55% 1,2900 1,2900 1,2600 1 795 4 586 2019-05-21 10:03:32
CASPAR CSR 22,0000 0,8000 3,77% 22,0000 22,0000 22,0000 21 924 2019-05-22 09:00:00
CCS CCS 0,4900 -0,1300 -20,97% 0,5400 0,5400 0,4900 3 400 3 518 2019-05-22 14:59:27
CFG CFG 12,8000 -0,2000 -1,54% 13,1400 13,1400 12,6400 606 15 498 2019-05-22 17:00:00
CFSA CFS 2,1200 -0,4200 -16,54% 2,1200 2,1200 2,1200 346 1 468 2019-05-17 11:25:38
CHERRY CHP 53,4000 7,7000 16,85% 48,4000 55,0000 47,0000 1 749 178 432 2019-05-22 17:00:00
CLOUD CLD 6,0800 -0,4200 -6,46% 6,7000 6,7000 6,0800 5 984 74 578 2019-05-22 17:00:00
COLUMBUS CLC 1,7800 0,0000 0,00% 1,7700 1,7800 1,7700 225 800 2019-05-22 15:40:44
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 165,0000 2,6000 1,60% 162,4000 165,0000 162,4000 100 32 672 2019-05-22 17:01:54
CWA CWA 0,3960 -0,0020 -0,50% 0,3500 0,3960 0,3500 4 010 2 808 2019-05-16 15:28:58
DAMFINW DIN 2,0600 -0,0400 -1,90% 2,0600 2,0600 2,0600 2 8 2019-05-22 09:00:00
DANKS DNS 0,6300 0,0000 0,00% 0,5700 0,6300 0,5600 4 503 5 208 2019-05-09 14:54:50
DEKTRA DKR 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 2 34 2019-05-22 09:30:09
DEVORAN DEV 0,0800 -0,0052 -6,10% 0,0852 0,0852 0,0800 16 400 2 726 2019-05-22 15:46:07
EASTSIDE ESC 0,8350 -0,0050 -0,60% 0,8350 0,8350 0,8350 10 16 2019-05-22 13:32:08
ECCGAMES ECC 2,3990 -0,0410 -1,68% 2,4400 2,4400 2,3230 11 073 52 176 2019-05-22 15:26:19
EKOBOX EBX 0,4800 0,0000 0,00% 0,4800 0,4800 0,4400 2 136 1 882 2019-05-08 11:39:02
EKOPARK EPR 1,5100 0,0000 0,00% 1,5100 1,5100 1,5100 712 2 150 2019-05-22 09:08:20
EKOPOL EGH 1,9000 0,0600 3,26% 1,9000 1,9000 1,9000 300 1 140 2019-05-21 09:27:36
EMUZYKA EMU 2,2600 0,0800 3,67% 2,2000 2,2600 2,2000 1 885 8 400 2019-05-22 13:43:00
EONET EON 6,6500 0,0000 0,00% 6,6500 6,6500 6,6500 15 200 2019-05-22 09:00:00
EUROSNACK ECK 0,4100 0,0000 0,00% 0,4100 0,4100 0,4100 50 42 2019-05-21 09:00:00
EXAMOBILE EXA 2,2200 -0,0800 -3,48% 2,3000 2,3000 2,2200 10 625 47 396 2019-05-22 16:43:51
FARM51 F51 19,0000 -0,1800 -0,94% 19,1800 19,2000 18,6100 18 242 688 732 2019-05-22 17:00:42
FDGAMES FDG 0,1250 -0,0050 -3,85% 0,1300 0,1300 0,1250 9 100 2 286 2019-05-22 15:02:02
FHDOM FHD 2,5400 0,1600 6,72% 2,5400 2,5800 2,5400 891 4 562 2019-05-09 14:12:00
FLUID FLD 0,3900 0,0540 16,07% 0,3360 0,3900 0,3360 206 652 151 638 2019-05-22 16:26:39
FOREVEREN FOR 3,3200 0,0300 0,91% 3,2200 3,5700 3,1000 97 144 644 312 2019-05-22 17:00:00
GALVO GAL 0,7000 -0,1200 -14,63% 0,8200 0,8200 0,7000 2 376 3 380 2019-05-20 14:28:51
GENOMED GEN 21,0000 -0,4000 -1,87% 21,0000 21,0000 21,0000 7 294 2019-05-22 09:07:02
GENRG GNG 0,5250 0,0410 8,47% 0,4840 0,5450 0,4800 235 380 238 606 2019-05-22 17:00:00
GEOTRANS GTS 2,8000 0,1400 5,26% 2,6400 2,8200 2,5200 11 398 60 790 2019-05-22 16:47:47
GLGPHARMA GLG 0,6300 -0,0100 -1,56% 0,5900 0,6300 0,5900 1 010 1 192 2019-05-17 11:58:48
GRMEDIA GME 358,0000 -42,0000 -10,50% 358,0000 358,0000 358,0000 1 716 2019-04-25 15:40:59
GRUPAREC GRC 21,8000 0,0000 0,00% 21,8000 21,8000 21,8000 5 218 2019-05-22 09:00:00
HAMBURGER MRH 1,2200 0,0000 0,00% 1,2200 1,2200 1,2200 10 24 2019-05-21 09:28:38
HGAMES HBG 1,9500 0,0500 2,63% 1,9500 1,9500 1,9500 1 4 2019-05-21 14:47:21
HORNIGOLD HRL 0,2190 -0,0110 -4,78% 0,2350 0,2350 0,2050 73 017 31 662 2019-05-22 17:00:00
HORTICO HOR 1,9200 0,1000 5,49% 1,8200 1,9200 1,8200 1 150 4 216 2019-05-15 10:00:47
HURTIMEX HRT 0,1800 -0,0200 -10,00% 0,1800 0,1800 0,1800 1 000 360 2019-05-22 11:50:50
IFUN4ALL IF4 1,3700 0,0700 5,38% 1,3000 1,3900 1,3000 18 431 50 184 2019-05-22 17:00:00
IGORIA IGT 0,5600 0,0100 1,82% 0,5600 0,5600 0,5600 8 850 9 912 2019-05-16 13:45:18
INBOOK INB 0,3960 0,0160 4,21% 0,3800 0,3960 0,3220 26 528 19 626 2019-05-22 13:12:50
INFOSCAN IST 2,6300 0,1300 5,20% 2,5700 2,6400 2,4500 19 134 96 142 2019-05-22 17:00:00
INNOGENE IGN 1,8900 -0,0100 -0,53% 1,8500 1,8900 1,8000 3 000 11 026 2019-05-22 15:06:14
INTELIWIS ITL 1,7000 0,0000 0,00% 1,6800 1,7000 1,6800 1 750 5 910 2019-05-22 15:51:10
INTERNITY INT 1,6100 0,0200 1,26% 1,5900 1,6100 1,5900 3 823 12 230 2019-05-22 16:28:25
INVENTION INM 0,5250 0,0150 2,94% 0,5050 0,5400 0,5000 173 259 180 722 2019-05-22 17:00:00
INVESTEKO IVE 0,7500 -0,0600 -7,41% 0,7500 0,7500 0,7500 260 390 2019-05-20 12:50:57
ISIAG ISG 1,0800 -0,0100 -0,92% 0,9000 1,0800 0,7500 6 175 11 090 2019-05-20 14:12:11
JRHOLDING JRH 0,5100 0,0100 2,00% 0,5000 0,5100 0,4800 36 152 35 100 2019-05-20 14:50:39
JUJUBEE JJB 2,8250 -0,0850 -2,92% 2,9100 3,0000 2,8100 10 426 60 136 2019-05-22 17:00:00
JWA JWA 0,3400 0,0200 6,25% 0,3220 0,3420 0,3100 37 430 24 100 2019-05-22 17:00:00
KANCELWEC KPI 2,2600 0,0800 3,67% 2,1800 2,3400 2,1800 14 033 61 310 2019-05-16 16:33:58
KBJ KBJ 9,6500 0,0000 0,00% 9,6500 9,6500 9,6500 5 96 2019-05-22 09:00:00
KLON KLN 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 10 20 2019-05-22 10:19:09
KME KME 7,3000 0,3000 4,29% 7,2000 7,3500 6,9500 560 7 870 2019-05-22 16:41:57
KOFAMA KFM 1,4800 -0,3200 -17,78% 1,4800 1,4800 1,4800 700 2 072 2019-05-06 14:02:58
KORBANK KOR 3,1800 0,0800 2,58% 3,1000 3,1800 3,1000 329 2 052 2019-05-22 17:00:00
KUPIEC KPC 0,7500 0,0000 0,00% 0,7500 0,7500 0,7500 30 46 2019-05-21 09:29:29
LUG LUG 6,7000 -0,5500 -7,59% 6,7000 6,8000 6,2000 1 967 25 798 2019-05-22 16:47:59
MAKOLAB MLB 2,2400 0,0200 0,90% 2,2400 2,2400 2,2400 900 4 032 2019-05-21 09:08:24
MAXIPIZZA MXP 0,8900 -0,0100 -1,11% 0,8900 0,8900 0,8900 14 498 25 806 2019-05-22 16:09:50
MBFGROUP MBF 0,7200 -0,0200 -2,70% 0,7160 0,7900 0,7000 18 619 27 004 2019-05-22 17:00:00
MEDAPP MDA 0,6600 0,0200 3,13% 0,6700 0,6900 0,6600 3 202 4 352 2019-05-22 09:15:00
MEDINICE ICE 5,9000 0,8000 15,69% 5,2500 5,9000 5,2500 3 890 41 856 2019-05-22 17:00:00
MERA MER 0,9500 0,0000 0,00% 0,9500 0,9500 0,9500 20 38 2019-05-22 10:16:50
MERLINGRP MRG 0,1520 -0,0180 -10,59% 0,1700 0,1700 0,1495 42 996 13 138 2019-05-22 16:14:02
MFOOD MFD 1,5000 0,0000 0,00% 1,5000 1,5000 1,5000 229 688 2019-05-20 16:40:39
MILKPOL MLP 0,9600 -0,0600 -5,88% 0,9600 0,9600 0,9600 1 042 2 000 2019-05-22 10:24:46
MOBIMEDIA MMS 0,1000 0,0000 0,00% 0,1000 0,1000 0,0910 4 415 810 2019-05-22 16:47:23
MOVIEGAMES MOV 28,9000 0,5000 1,76% 28,2000 28,9000 27,4000 596 33 476 2019-05-22 17:00:00
NEPTIS YAN 52,5000 0,0000 0,00% 52,5000 52,5000 52,5000 41 4 306 2019-05-22 11:15:39
NESTMEDIC NST 1,5000 -0,0600 -3,85% 1,5600 1,5600 1,5000 1 821 5 544 2019-05-21 16:45:05
NFPL NFP 0,1490 0,0000 0,00% 0,1490 0,1490 0,1490 1 220 364 2019-05-22 15:20:57
NOVAVIS NVV 1,3200 0,0000 0,00% 1,3200 1,3200 1,3200 100 264 2019-05-22 17:00:00
NWAI NWA 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 800 3 424 2019-04-23 15:31:46
ONEMORE OML 0,8500 0,0000 0,00% 0,8400 0,8600 0,8100 3 064 5 100 2019-05-22 16:46:09
ONICO ONC 52,5000 -10,0000 -16,00% 62,0000 62,0000 52,5000 265 30 792 2019-05-22 17:00:00
ORPHEE ORP 1,8580 0,1080 6,17% 1,8580 1,8580 1,8580 12 44 2019-05-22 09:00:00
OUTDOORZY OUT 0,4780 0,0000 0,00% 0,4100 0,4780 0,3800 42 580 34 932 2019-05-20 16:09:18
PARCELTEC PTE 0,3600 -0,0060 -1,64% 0,3600 0,3600 0,3600 20 14 2019-05-22 09:56:23
PASSUS PAS 10,8000 -0,6000 -5,26% 11,4000 11,4000 10,1000 181 3 806 2019-05-17 14:49:45
PBGAMES PBT 0,8600 0,0000 0,00% 0,8600 0,8600 0,8600 15 26 2019-05-22 09:45:09
PHOTON PEN 2,4200 -0,0200 -0,82% 2,4600 2,4600 2,4200 2 583 12 618 2019-05-22 11:36:13
PIK PIK 0,8200 -0,0200 -2,38% 0,8200 0,8200 0,8200 830 1 362 2019-05-21 11:26:26
PLATIGE PLI 13,4500 0,1500 1,13% 13,9500 13,9500 12,9500 42 1 104 2019-05-22 17:00:00
PLGROUP PLG 0,3500 -0,0090 -2,51% 0,3500 0,3500 0,3500 20 14 2019-05-22 09:56:19
POINTPACK PNT 39,8000 -0,2000 -0,50% 39,8000 39,8000 39,8000 325 25 870 2019-05-22 17:00:00
POLMAN PLM 0,2900 0,0060 2,11% 0,2780 0,2900 0,2780 17 700 10 056 2019-05-22 14:13:16
PRESENT24 P24 0,0760 -0,0030 -3,80% 0,0810 0,0810 0,0760 18 866 2 978 2019-05-22 17:00:00
PRIME PMT 3,2000 -0,1000 -3,03% 3,2400 3,2400 3,2000 240 1 538 2019-05-22 16:40:38
PROLOG PRL 14,0000 0,0000 0,00% 14,0000 14,0000 14,0000 3 100 86 800 2019-05-22 16:47:25
PRYMUS PRS 7,3500 0,0000 0,00% 7,3500 7,3500 7,3500 10 148 2019-05-22 10:17:39
PTWP PTW 20,0000 0,4000 2,04% 19,8000 20,0000 19,8000 44 1 758 2019-05-13 14:09:48
PURE PUR 33,0000 -0,2000 -0,60% 34,0000 34,0000 32,0000 238 15 366 2019-05-22 12:09:46
PYLON PYL 0,0898 -0,0002 -0,22% 0,0898 0,0898 0,0898 100 18 2019-05-17 09:00:00
QUARTICON QON 54,0000 -2,8000 -4,93% 54,0000 54,0000 54,0000 2 216 2019-05-22 17:00:00
QUBICGMS QUB 2,9300 0,0200 0,69% 2,9000 2,9400 2,8000 21 399 122 542 2019-05-22 17:00:25
REMORSOL RSP 0,9200 0,0700 8,24% 0,8600 0,9200 0,8600 3 655 6 574 2019-05-22 12:38:54
ROBINSON RBS 7,1000 0,0500 0,71% 7,0500 7,1000 7,0500 23 324 2019-05-22 12:35:00
S4E S4E 6,4500 0,4000 6,61% 6,0500 6,4500 6,0500 356 4 432 2019-05-13 11:42:00
SCPFL SCP 44,0000 0,6000 1,38% 43,6000 45,8000 43,0000 2 353 210 106 2019-05-22 17:00:00
SFD SFD 0,4360 -0,0240 -5,22% 0,4600 0,4700 0,4360 4 995 4 468 2019-05-22 16:19:41
SLASKIEKA SLK 2,7300 -0,0500 -1,80% 2,7200 2,7400 2,6300 3 213 17 426 2019-05-22 17:00:00
SMSKREDYT SMS 0,4100 -0,0760 -15,64% 0,4000 0,4100 0,4000 9 758 7 904 2019-05-21 15:39:37
SOFTBLUE SBE 0,2120 -0,0080 -3,64% 0,2280 0,2280 0,2120 23 354 9 928 2019-05-22 15:46:49
STEMCELLS SCS 0,4300 0,0000 0,00% 0,4300 0,4300 0,4300 100 86 2019-05-20 12:17:48
STOPPOINT STO 0,1795 -0,0080 -4,27% 0,1820 0,1875 0,1600 2 031 732 2019-05-22 13:19:33
SUMMALING SUL 16,0000 -1,0000 -5,88% 16,0000 16,0000 16,0000 5 160 2019-05-22 15:48:47
SUNTECH SUN 0,2320 -0,0460 -16,55% 0,2700 0,2700 0,2320 1 310 608 2019-05-22 17:00:00
SURFLAND SSK 0,8350 0,0350 4,37% 0,7700 0,8350 0,7700 2 500 4 010 2019-05-22 12:39:22
TELEMEDPL TMP 0,9200 -0,1800 -16,36% 0,9500 0,9500 0,9200 1 000 1 846 2019-05-22 12:09:33
TELESTR TLS 15,8000 -0,2000 -1,25% 15,8000 15,8000 15,8000 100 3 160 2019-05-21 09:00:00
TELIANI TLV 0,6550 0,0450 7,38% 0,6100 0,6550 0,6100 16 682 20 896 2019-05-15 14:41:41
TERMO2PWR T2P 0,3950 -0,0090 -2,23% 0,3800 0,4000 0,3700 37 449 28 026 2019-05-22 12:55:06
THEDUST THD 7,3800 0,1800 2,50% 7,3800 7,4000 6,8200 1 717 24 696 2019-05-22 16:12:54
UHYECA ECA 0,7300 0,0300 4,29% 0,7000 0,7300 0,7000 369 526 2019-05-22 13:15:17
ULTGAMES ULG 19,9600 0,1400 0,71% 19,7000 19,9600 19,1000 9 103 354 828 2019-05-22 17:04:13
UNITED UTD 0,2440 -0,0120 -4,69% 0,2800 0,2800 0,2420 6 125 3 258 2019-05-21 14:04:15
VABUN VAB 1,3400 0,0200 1,52% 1,3000 1,3400 1,2700 7 766 19 998 2019-05-22 16:44:05
VARSAV VAR 2,4100 -0,0900 -3,60% 2,4900 2,5000 2,4000 23 646 114 632 2019-05-22 17:00:00
VERBICOM VRB 1,4600 0,1600 12,31% 1,3000 1,4600 1,3000 1 810 4 878 2019-05-20 15:00:55
VIDIS VDS 2,8800 0,0000 0,00% 2,8800 2,8800 2,8800 3 18 2019-05-22 09:00:33
VOICETEL VOI 43,0000 -3,0000 -6,52% 44,0000 44,0000 43,0000 660 58 060 2019-05-20 13:11:29
WIERZYCL WRL 0,6800 0,0000 0,00% 0,6800 0,6800 0,6600 10 070 13 314 2019-05-22 16:22:15
WODKAN WOD 5,5500 0,2500 4,72% 5,5500 5,5500 5,5500 361 4 008 2019-05-21 10:05:16