pb.pl
250,0800
0,43% 1,0800
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 249,0000
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 248,7900
Max 1D: 250,0800
Min 1D: 247,6100
Wolumen obrotu: 910 785 szt.
Wartość obrotu: 3 946 511 zł
Liczba transakcji: 1 883
Stopa zwrotu 1R: 1,30%
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 1,6400 0,0200 1,23% 1,6000 1,6500 1,5500 6 913 22 138 2019-08-23 14:58:41
4MASS 4MS 0,1274 -0,0014 -1,09% 0,1250 0,1279 0,1219 31 637 7 820 2019-08-23 16:26:22
AALLIANCE AAS 44,0000 1,0000 2,33% 43,0000 44,0000 43,0000 11 948 2019-08-06 11:14:45
ABSINVEST AIN 0,6500 0,0000 0,00% 0,6000 0,6500 0,6000 3 865 4 666 2019-08-23 10:46:32
ACKERMAN ACK 9,1500 0,0000 0,00% 9,1500 9,1500 9,1500 57 1 044 2019-08-23 16:02:46
ADVERTIGO AVE 0,1700 0,0010 0,59% 0,1700 0,1700 0,1700 40 14 2019-07-25 09:00:00
AGROLIGA AGL 20,0000 0,0000 0,00% 20,0000 20,0000 20,0000 1 40 2019-08-23 10:38:02
AGROMEP AGP 5,0000 0,0000 0,00% 5,0000 5,0000 5,0000 200 2 000 2019-08-16 11:00:53
AITON AIT 0,2900 -0,0100 -3,33% 0,3020 0,3020 0,2900 4 134 2 488 2019-08-22 13:32:52
ALUMAST ALU 0,9500 0,0500 5,56% 0,9500 0,9500 0,9500 1 714 3 256 2019-08-23 09:00:00
ANALIZY AOL 26,0000 1,0000 4,00% 26,2000 26,2000 26,0000 78 4 072 2019-08-21 11:33:00
APS APS 0,8300 0,0000 0,00% 0,8300 0,8300 0,8300 1 266 2 102 2019-08-21 09:15:33
AQUABB AQU 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 2 64 2019-08-22 09:48:38
AQUAPOZ AQA 8,3500 0,0000 0,00% 8,3500 8,3500 8,3500 1 16 2019-08-23 09:18:11
AQUATECH AQT 9,5000 1,0000 11,76% 9,0000 9,5000 9,0000 30 550 2019-08-23 09:09:35
ARAMUS ARA 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 20 72 2019-08-23 10:43:48
ARTGAMES ARG 2,7200 -0,0295 -1,07% 2,7200 2,7200 2,6700 588 3 148 2019-08-23 16:01:32
ARTP TYP 0,2000 0,0000 0,00% 0,2000 0,2000 0,2000 20 8 2019-08-23 10:33:27
ASTRO ASR 0,3180 -0,0100 -3,05% 0,3180 0,3180 0,3180 100 64 2019-08-23 10:44:10
ATCCARGO ATA 4,8000 0,2000 4,35% 4,8000 4,8000 4,8000 15 144 2019-08-23 09:19:00
AUXILIA AUX_ 2,1800 -0,0200 -0,91% 2,1800 2,1800 2,1800 142 620 2019-08-23 15:17:16
AZTEC AZC 1,3900 0,0100 0,72% 1,3000 1,3900 1,2800 1 887 4 860 2019-08-22 11:36:26
BBINWEST BBA 1,9000 0,0300 1,60% 1,6800 1,9000 1,6800 5 710 20 330 2019-08-22 16:24:22
BETOMAX BTX 2,2200 0,0200 0,91% 2,2200 2,2200 2,2200 1 300 5 772 2019-08-21 12:05:50
BIOMASS BEP 0,4230 -0,0020 -0,47% 0,4230 0,4230 0,4230 5 4 2019-08-23 13:25:51
BIOMAXIMA BMX 4,0200 0,0000 0,00% 4,0200 4,0200 4,0200 6 48 2019-08-23 09:30:32
BIOPLANET BIP 7,9000 -1,0000 -11,24% 8,5500 8,9000 6,8500 1 130 18 258 2019-07-30 14:31:39
BIZTECH BTK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 100 16 2019-08-23 09:00:00
BLACKPOIN BPN 0,6150 -0,0650 -9,56% 0,6150 0,6150 0,6150 1 229 1 512 2019-08-23 09:15:30
BLOOBER BLO 87,0000 3,4000 4,07% 83,8000 87,4000 81,0000 17 268 2 878 980 2019-08-23 17:03:46
BORUTA BRU 0,2000 0,0005 0,25% 0,2000 0,2090 0,2000 109 760 44 000 2019-08-23 14:59:02
BRAND24 B24 38,0000 1,0000 2,70% 37,0000 38,0000 37,0000 11 816 2019-08-21 17:00:00
BROADGATE BDG 0,2880 0,0000 0,00% 0,2880 0,2880 0,2880 25 14 2019-08-23 09:03:07
CAMBRIDGE CAM 1,3000 -0,2900 -18,24% 1,4500 1,4500 1,3000 2 087 5 644 2019-08-23 10:31:28
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 0,5300 0,1000 23,26% 0,4900 0,5300 0,4900 2 771 2 774 2019-08-16 10:42:14
CFG CFG 12,2800 0,2200 1,82% 12,0600 12,5400 12,0600 1 766 43 064 2019-08-23 17:00:00
CFSA CFS 1,8700 0,0000 0,00% 1,8700 1,8700 1,8700 500 1 870 2019-08-20 13:17:33
CHERRY CHP 29,4000 1,0000 3,52% 28,4000 29,5000 27,8000 1 608 92 730 2019-08-23 17:00:00
CLOUD CLD 6,8600 0,4600 7,19% 6,8800 6,8800 6,8600 52 714 2019-08-23 09:53:35
CMI CMI 65,0000 0,5500 0,85% 65,0000 65,0000 65,0000 1 130 2019-08-09 11:38:08
COLUMBUS CLC 3,2000 -0,0200 -0,62% 3,2200 3,2200 3,1800 754 4 806 2019-08-23 17:00:00
COPERNIC CRS 5,4500 0,0000 0,00% 5,4500 5,4500 5,4500 6 279 68 442 2019-08-23 13:34:29
CREEPYJAR CRJ 238,0000 -8,0000 -3,25% 245,0000 248,0000 225,0000 776 365 028 2019-08-23 17:00:00
DANKS DNS 0,4460 -0,0040 -0,89% 0,4200 0,4460 0,4000 12 632 10 384 2019-08-22 14:33:09
DBENERGY DBE 19,2000 -0,2000 -1,03% 19,2000 19,2000 19,2000 20 768 2019-08-23 10:22:28
DEKTRA DKR 7,7000 0,0000 0,00% 7,7000 7,7000 7,7000 2 30 2019-08-23 10:35:19
DEVORAN DEV 0,0860 0,0000 0,00% 0,0860 0,0860 0,0860 20 4 2019-08-23 10:35:25
ECCGAMES ECC 3,2780 -0,0420 -1,27% 3,3200 3,3500 3,0400 118 542 752 728 2019-08-23 17:00:39
EFENERGII EFE 0,2100 -0,0040 -1,87% 0,2120 0,2120 0,1920 26 523 10 780 2019-08-23 17:00:00
EKOBOX EBX 0,4400 0,0100 2,33% 0,4300 0,4400 0,4300 1 100 948 2019-08-23 09:13:57
EKOPARK EPR 1,2900 0,0000 0,00% 1,2900 1,2900 1,2900 10 26 2019-08-21 09:08:38
EKOPOL EGH 1,9400 0,0300 1,57% 1,9400 1,9400 1,9400 7 28 2019-08-23 09:32:10
EMUZYKA EMU 2,7400 0,4400 19,13% 2,3000 2,7400 2,3000 6 386 32 806 2019-08-22 11:25:12
EONET EON 5,9000 -0,0500 -0,84% 6,2000 6,2000 5,9000 348 4 112 2019-08-14 12:57:12
EUROSNACK ECK 0,3500 0,0000 0,00% 0,3500 0,3500 0,3500 15 250 10 676 2019-08-21 11:36:30
FALCON FLG 0,8850 0,0450 5,36% 0,7750 0,9000 0,7500 7 606 11 608 2019-08-23 17:00:00
FARM51 F51 20,7000 0,3400 1,67% 20,5600 20,8600 20,2800 37 491 1 548 660 2019-08-23 17:04:34
FDGAMES FDG 0,1160 -0,0100 -7,94% 0,1260 0,1260 0,1160 8 390 2 114 2019-08-23 17:00:00
FHDOM FHD 1,8900 0,1500 8,62% 1,8900 1,8900 1,8900 530 2 004 2019-08-23 09:33:48
FLUID FLD 0,2290 -0,0110 -4,58% 0,2360 0,2360 0,2000 96 084 40 576 2019-08-23 13:13:55
FOREVEREN FOR 4,0700 -0,1100 -2,63% 4,1500 4,1500 4,0200 14 598 118 432 2019-08-23 17:00:00
GALVO GAL 0,9200 0,0400 4,55% 0,8700 0,9200 0,8200 3 008 5 166 2019-08-09 16:48:33
GENOMED GEN 25,4000 0,4000 1,60% 25,2000 25,4000 25,2000 14 708 2019-08-20 09:55:02
GENRG GNG 0,4480 -0,0060 -1,32% 0,4540 0,4540 0,4380 24 803 21 992 2019-08-23 15:07:45
GEOTRANS GTS 3,0400 0,0600 2,01% 3,0200 3,1000 3,0200 2 184 13 432 2019-08-23 16:13:17
GRMEDIA GME 630,0000 -30,0000 -4,55% 630,0000 630,0000 630,0000 1 1 260 2019-08-14 09:53:07
GRUPAREC GRC 18,3000 0,3000 1,67% 18,1000 18,3000 18,1000 115 4 208 2019-08-23 14:03:40
HAMBURGER MRH 1,1400 0,0000 0,00% 1,1400 1,1400 0,9900 1 510 3 034 2019-08-02 12:37:42
HORNIGOLD HRL 0,1960 0,0000 0,00% 0,1960 0,1960 0,1960 17 6 2019-08-23 09:01:24
HORTICO HOR 1,8500 -0,1000 -5,13% 1,8500 1,8500 1,8500 1 000 3 700 2019-08-14 17:00:00
HURTIMEX HRT 0,1900 0,0000 0,00% 0,1900 0,1900 0,1900 270 102 2019-08-06 11:49:51
IFM IFM 0,1500 0,0130 9,49% 0,1500 0,1500 0,1500 100 30 2019-08-16 16:42:49
IFUN4ALL IF4 1,2950 0,0050 0,39% 1,3000 1,3000 1,2200 12 328 31 194 2019-08-23 16:36:37
IGORIA IGT 0,4300 0,0000 0,00% 0,4300 0,4300 0,4300 100 86 2019-08-19 15:33:00
INBOOK INB 0,3620 0,0000 0,00% 0,3580 0,3620 0,3580 30 22 2019-08-23 09:59:08
INFOSCAN IST 3,6300 0,1100 3,12% 3,6500 4,1200 3,2000 11 820 82 696 2019-08-23 15:41:44
INNOGENE IGN 2,0800 0,0200 0,97% 2,0200 2,1800 2,0200 14 014 57 538 2019-08-23 14:03:20
INTELIWIS ITL 1,2900 0,0000 0,00% 1,2900 1,2900 1,2900 10 26 2019-08-23 10:34:32
INTERNITY INT 1,4900 -0,0100 -0,67% 1,4900 1,4900 1,4900 1 000 2 980 2019-08-14 09:56:12
INVENTION INM 1,4500 0,0900 6,62% 1,3600 1,4500 1,3600 1 526 4 164 2019-08-23 16:41:36
ISIAG ISG 1,2400 -0,0200 -1,59% 1,1900 1,2600 1,1400 4 419 10 670 2019-08-23 11:22:52
JRHOLDING JRH 0,7400 0,0000 0,00% 0,7400 0,7400 0,6900 21 175 30 344 2019-08-23 13:06:12
JUJUBEE JJB 2,5600 -0,0100 -0,39% 2,5700 2,5700 2,5600 22 112 2019-08-23 17:03:01
JWA JWA 0,2680 0,0120 4,69% 0,2800 0,2800 0,2680 4 180 2 250 2019-08-23 16:45:38
KANCELWEC KPI 2,3200 -0,1800 -7,20% 2,3000 2,3200 2,2200 1 002 4 590 2019-08-21 14:03:27
KBJ KBJ 9,0000 0,2500 2,86% 9,0000 9,0000 9,0000 2 36 2019-08-23 09:00:00
KLON KLN 0,9100 0,0000 0,00% 0,9100 0,9100 0,9100 3 200 5 824 2019-07-31 12:00:03
KME KME 7,5000 0,0000 0,00% 7,0000 7,5000 7,0000 60 850 2019-08-23 10:59:19
KOFAMA KFM 0,8200 0,0500 6,49% 0,8000 0,8200 0,8000 2 600 4 212 2019-08-21 14:02:15
KORBANK KOR 2,5600 0,1200 4,92% 2,5000 2,5600 2,5000 1 000 5 096 2019-08-22 11:55:12
LUG LUG 3,4000 0,2000 6,25% 3,3800 3,4000 3,3400 434 2 934 2019-08-23 17:00:00
MAKOLAB MLB 2,7800 0,0600 2,21% 2,7000 2,7800 2,6800 2 560 13 868 2019-08-23 17:00:00
MAXIPIZZA MXP 0,9000 -0,0200 -2,17% 0,9000 0,9000 0,9000 205 370 2019-08-16 14:11:26
MBFGROUP MBF 0,6960 -0,0020 -0,29% 0,6500 0,6960 0,6500 5 376 7 054 2019-08-23 11:00:45
MEDAPP MDA 0,8900 0,0000 0,00% 0,8900 0,8900 0,8900 2 240 3 988 2019-08-23 09:00:00
MEDINICE ICE 11,2000 0,2000 1,82% 11,0000 11,2000 11,0000 25 554 2019-08-23 11:31:16
MERA MER 0,8500 -0,0300 -3,41% 0,8500 0,8500 0,8500 1 2 2019-08-19 12:13:44
MERLINGRP MRG 0,1190 0,0000 0,00% 0,1190 0,1190 0,1190 200 48 2019-08-23 10:19:23
MFOOD MFD 1,5400 0,0800 5,48% 1,5400 1,5400 1,5400 1 4 2019-06-03 09:00:00
MILKPOL MLP 0,9800 -0,0200 -2,00% 0,8600 0,9800 0,8600 2 863 4 972 2019-08-14 14:01:51
MOBIMEDIA MMS 0,1700 0,0000 0,00% 0,1720 0,1720 0,1700 12 105 4 134 2019-08-23 11:50:10
MOONLIT MLT 6,0000 -0,2800 -4,46% 6,1000 6,2400 5,7000 10 261 120 052 2019-08-23 17:03:58
MOVIEGAMES MOV 28,8000 0,3000 1,05% 28,5000 28,8000 28,1000 1 621 92 654 2019-08-23 17:00:00
NEPTIS YAN 54,0000 0,0000 0,00% 54,0000 54,0000 54,0000 1 108 2019-08-23 09:10:53
NESTMEDIC NST 1,3000 0,1300 11,11% 1,2400 1,3000 1,2400 2 875 7 330 2019-08-23 17:01:00
NOTORIA NTS 4,9400 0,0000 0,00% 4,9400 4,9400 4,9400 400 3 952 2019-07-08 15:17:17
NOVAVIS NVV 1,4100 -0,0900 -6,00% 1,4900 1,4900 1,4100 3 774 10 792 2019-08-23 17:00:00
NWAI NWA 2,2000 -0,0400 -1,79% 2,2000 2,2000 2,2000 3 14 2019-08-19 16:25:56
ONEMORE OML 1,1200 -0,0100 -0,88% 1,1300 1,1500 1,0800 15 484 34 160 2019-08-23 16:39:20
ORPHEE ORP 1,7480 0,0000 0,00% 1,7480 1,7480 1,7480 2 8 2019-08-23 09:00:00
PARCELTEC PTE 0,2480 0,0000 0,00% 0,2480 0,2480 0,2000 32 16 2019-08-23 17:00:00
PASSUS PAS 21,8000 -0,2000 -0,91% 17,6000 21,8000 17,6000 3 120 2019-08-23 10:27:38
PBGAMES PBT 0,6500 0,0000 0,00% 0,6500 0,7200 0,6500 1 426 2 050 2019-08-23 11:27:10
PHOTON PEN 3,0400 -0,0400 -1,30% 3,0400 3,0400 3,0400 491 2 986 2019-08-23 09:06:12
PIK PIK 1,1800 -0,0200 -1,67% 1,1000 1,1800 1,1000 4 700 10 386 2019-08-23 17:00:00
PLATIGE PLI 27,0000 0,3000 1,12% 27,0000 27,0000 26,2000 1 391 75 026 2019-08-23 17:01:52
PLGROUP PLG 0,3500 0,0400 12,90% 0,3120 0,3700 0,3120 5 512 3 736 2019-08-23 14:34:27
POINTPACK PNT 54,0000 0,0000 0,00% 54,0000 54,0000 54,0000 2 216 2019-08-23 16:09:49
POLMAN PLM 0,2700 0,0020 0,75% 0,2700 0,2700 0,2700 10 6 2019-08-08 09:03:19
PRESENT24 P24 0,0885 0,0005 0,57% 0,0880 0,0980 0,0880 7 991 1 446 2019-08-23 17:00:00
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 16,3000 0,0000 0,00% 16,3000 16,3000 16,3000 135 4 402 2019-08-19 10:10:11
PROMISE PRO 1,9600 -0,0400 -2,00% 2,0000 2,0000 1,8600 7 056 27 770 2019-08-23 16:33:45
PRYMUS PRS 7,4500 0,0500 0,68% 7,4000 7,4500 7,4000 21 310 2019-08-19 09:00:04
PTWP PTW 21,0000 0,0000 0,00% 21,0000 21,0000 21,0000 30 1 260 2019-08-19 09:34:15
PURE PUR 34,5000 -1,5000 -4,17% 35,9000 35,9000 34,5000 4 040 283 494 2019-08-23 17:03:40
PYLON PYL 0,0899 0,0009 1,01% 0,0850 0,0899 0,0850 16 700 2 946 2019-08-23 10:29:22
QUARTICON QON 41,0000 2,6000 6,77% 41,0000 41,0000 41,0000 5 410 2019-08-23 16:34:50
QUBICGMS QUB 2,8000 -0,0100 -0,36% 2,7600 2,8200 2,6500 21 049 115 542 2019-08-23 16:48:58
READGENE RDG 0,9900 0,1200 13,79% 0,9000 0,9900 0,8900 5 401 10 512 2019-08-23 15:21:33
ROBINSON RBS 5,3000 -0,7000 -11,67% 5,9500 5,9500 5,0000 3 480 37 856 2019-08-23 15:11:11
S4E S4E 6,0000 0,1500 2,56% 5,8500 6,0000 5,8500 1 269 15 154 2019-08-06 14:06:13
SCPFL SCP 59,0000 0,0000 0,00% 59,0000 59,5000 57,0000 637 74 398 2019-08-23 17:00:00
SFD SFD 0,4300 -0,0400 -8,51% 0,5000 0,5000 0,4300 300 272 2019-08-23 15:49:17
SFERANET SFN 0,8380 0,0000 0,00% 0,7900 0,8400 0,7700 18 565 30 328 2019-08-23 13:46:28
SLASKIEKA SLK 1,2000 -0,0950 -7,34% 1,2500 1,2900 1,2000 46 057 110 814 2019-08-23 17:00:00
SMSKREDYT SMS 0,4100 0,0400 10,81% 0,4100 0,4100 0,4100 85 70 2019-08-23 16:34:11
SOFTBLUE SBE 0,2340 -0,0020 -0,85% 0,2340 0,2340 0,2020 1 530 620 2019-08-23 12:54:01
STEMCELLS SCS 1,3100 -0,0700 -5,07% 1,4100 1,4100 1,3100 883 2 418 2019-08-21 16:14:58
STOPPOINT STO 0,1430 0,0030 2,14% 0,1680 0,1870 0,1410 17 423 5 712 2019-08-23 15:13:12
SUMMALING SUL 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 5 162 2019-08-21 09:58:41
SUNTECH SUN 0,2900 0,0000 0,00% 0,2900 0,2900 0,2900 221 128 2019-08-23 09:23:08
SURFLAND SSK 0,9400 -0,0400 -4,08% 0,9400 0,9800 0,9100 5 407 10 318 2019-08-23 15:52:40
TECHINVGR TIG 0,4100 0,0200 5,13% 0,4200 0,4200 0,4000 3 104 2 484 2019-08-23 14:51:53
TELEMEDPL TMP 0,5300 0,0000 0,00% 0,5300 0,5300 0,5300 1 183 1 254 2019-08-23 11:07:12
TELESTR TLS 13,5000 -0,3000 -2,17% 13,5000 13,5000 13,5000 50 1 350 2019-08-22 16:31:39
TELIANI TLV 0,5900 0,0000 0,00% 0,5900 0,5900 0,5900 2 000 2 360 2019-08-21 16:30:12
TERMO2PWR T2P 0,3000 -0,0080 -2,60% 0,3050 0,3280 0,3000 26 201 16 252 2019-08-23 17:00:00
THEDUST THD 12,8000 0,4000 3,23% 12,3000 12,8500 11,6500 5 417 132 216 2019-08-23 17:00:00
UHYECA ECA 0,6700 -0,0400 -5,63% 0,6700 0,6700 0,6700 430 576 2019-08-23 13:16:19
UNITED UTD 0,2000 0,0000 0,00% 0,2000 0,2000 0,2000 60 24 2019-08-23 09:14:12
VABUN VAB 1,2100 0,0200 1,68% 1,1050 1,2100 1,1000 10 200 24 054 2019-08-23 16:49:11
VARSAV VAR 3,6800 -0,0200 -0,54% 3,6100 3,7100 3,5100 43 292 314 498 2019-08-23 17:01:21
VERBICOM VRB 1,0500 -0,0500 -4,55% 1,1000 1,1000 1,0500 215 452 2019-08-22 16:36:39
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 0,7400 0,0300 4,23% 0,6200 0,7400 0,6200 5 780 7 584 2019-08-19 12:11:22
WODKAN WOD 5,8000 0,1500 2,65% 5,8000 5,8000 5,8000 5 58 2019-08-13 10:44:11