pb.pl
291,1500
2,40% 6,8200
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 284,3300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 285,5300
Max 1D: 291,1500
Min 1D: 280,8800
Wolumen obrotu: 5 734 240 szt.
Wartość obrotu: 19 798 278 zł
Liczba transakcji: 7 716
Stopa zwrotu 1R: 36,08%
Max 1R: 291,1500
Min 1R: 213,6800

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 7,2000 -0,9000 -11,11% 7,8000 7,9000 6,7500 284 924 4 154 580 2020-01-22 17:00:27
2INTELLECT 2IT 2,0800 -0,0400 -1,89% 1,9800 2,1000 1,9800 342 1 380 2020-01-22 14:18:55
4MASS 4MS 0,1800 -0,0080 -4,26% 0,1815 0,1940 0,1690 1 056 843 378 036 2020-01-22 17:00:22
AALLIANCE AAS 50,5000 -1,5000 -2,88% 48,0000 50,5000 47,2000 25 2 370 2020-01-13 16:43:58
ABSINVEST AIN 0,7100 0,0000 0,00% 0,7100 0,7100 0,7100 20 28 2020-01-22 09:29:32
ACKERMAN ACK 9,0000 0,0000 0,00% 9,0000 9,0000 9,0000 161 2 898 2020-01-22 10:23:54
ADATEX ADX 0,8100 0,0100 1,25% 0,8150 0,8150 0,8100 2 200 3 586 2020-01-22 16:29:42
AGROLIGA AGL 18,1000 0,0300 0,17% 18,5000 18,5000 18,1000 68 2 474 2020-01-22 15:08:26
AITON AIT 0,2600 0,0020 0,78% 0,2600 0,2600 0,2600 6 071 3 156 2020-01-22 09:08:35
ALUMAST ALU 1,1100 0,0200 1,83% 1,1100 1,1100 1,1100 100 222 2020-01-14 09:00:00
ANALIZY AOL 21,0000 1,0000 5,00% 21,0000 21,0000 21,0000 248 10 416 2020-01-16 10:10:51
APS APS 2,2600 -0,0400 -1,74% 2,2600 2,2600 2,2600 467 2 110 2020-01-17 11:25:07
AQUABB AQU 15,8000 0,0000 0,00% 15,8000 15,8000 15,8000 2 64 2020-01-22 10:52:21
AQUAPOZ AQA 8,4000 -1,1000 -11,58% 9,4500 9,4500 7,6000 1 551 25 086 2020-01-22 17:00:00
AQUATECH AQT 8,7500 0,7500 9,38% 8,5000 8,7500 8,5000 135 2 324 2020-01-20 15:06:05
ARTGAMES ARG 1,7200 -0,0120 -0,69% 1,6802 1,7200 1,6300 13 000 43 618 2020-01-22 16:48:21
ARTP TYP 0,3000 -0,0380 -11,24% 0,3200 0,3200 0,3000 51 850 32 102 2020-01-22 15:37:49
ASTRO ASR 0,2980 -0,0020 -0,67% 0,3000 0,3000 0,2980 3 100 1 852 2020-01-22 16:16:48
ATCCARGO ATA 8,8500 1,1500 14,94% 7,7000 8,8500 7,7000 2 005 31 000 2020-01-22 14:00:30
AUXILIA AUX_ 4,6200 -0,2300 -4,74% 4,9000 4,9000 4,5600 5 691 53 854 2020-01-22 17:00:00
AZTEC AZC 2,3400 0,0000 0,00% 2,3400 2,3400 2,3400 10 46 2020-01-22 09:15:20
BBINWEST BBA 1,8000 0,0000 0,00% 1,8000 1,8000 1,8000 10 36 2020-01-20 10:49:56
BETOMAX BTX 2,8800 0,0200 0,70% 2,8800 2,8800 2,8800 1 000 5 760 2020-01-22 10:03:19
BINARY BHX 0,5200 -0,0100 -1,89% 0,4800 0,5200 0,4800 4 226 4 106 2020-01-22 16:17:23
BIOMASS BEP 1,0500 -0,1200 -10,26% 1,1500 1,1650 1,0300 416 407 905 526 2020-01-22 17:00:29
BIOMAXIMA BMX 3,5000 -0,0200 -0,57% 3,5200 3,7000 3,5000 2 071 14 850 2020-01-22 10:25:15
BIOPLANET BIP 8,6000 0,0000 0,00% 8,6000 8,6000 8,6000 500 8 600 2020-01-15 10:30:52
BIZTECH BTK 0,1470 0,0000 0,00% 0,1410 0,1470 0,1360 86 146 24 070 2020-01-22 15:10:44
BLACKPOIN BPN 0,8000 0,0100 1,27% 0,8000 0,8000 0,8000 2 500 4 000 2020-01-22 10:44:22
BLKCHNLAB BTC 1,4100 0,3500 33,02% 1,1100 1,4200 1,1000 101 569 259 270 2020-01-22 16:26:57
BLOOBER BLO 75,0000 0,5000 0,67% 75,0000 75,0000 73,1000 2 544 377 974 2020-01-22 16:46:37
BORUTA BRU 0,1895 -0,0005 -0,26% 0,1855 0,1900 0,1855 30 720 11 660 2020-01-22 16:14:47
BRAND24 B24 19,9500 0,3500 1,79% 20,4000 20,4000 19,6000 100 4 000 2020-01-22 16:12:27
BROADGATE BDG 0,2440 -0,0200 -7,58% 0,2440 0,2440 0,2440 12 500 6 100 2020-01-15 12:45:29
CANNABIS CBD 0,7180 0,0420 6,21% 0,7200 0,7200 0,6520 10 630 14 318 2020-01-22 16:28:28
CASPAR CSR 24,4000 0,8000 3,39% 24,4000 24,4000 24,4000 82 4 002 2019-12-02 11:03:57
CCS CCS 0,6100 0,0000 0,00% 0,6100 0,6100 0,6100 176 214 2020-01-22 11:27:01
CENTURION CTF 0,3300 0,0000 0,00% 0,3300 0,3300 0,3300 150 100 2019-12-12 10:29:54
CFG CFG 14,4400 0,1600 1,12% 14,2800 14,4400 14,0000 606 17 224 2020-01-22 12:34:32
CFSA CFS 1,9000 0,0500 2,70% 1,9000 1,9000 1,9000 560 2 128 2020-01-22 11:18:29
CHERRY CHP 26,4000 0,9000 3,53% 26,5000 26,5000 25,6000 40 2 066 2020-01-22 17:00:00
CLOUD CLD 7,4200 -0,1200 -1,59% 7,7800 7,7800 7,4200 2 016 30 182 2020-01-22 16:28:28
CMI CMI 55,4000 -3,1000 -5,30% 58,5000 58,5000 55,4000 12 1 340 2020-01-20 09:16:53
COLUMBUS CLC 22,0000 -0,4000 -1,79% 22,4000 22,6000 20,4000 64 259 2 742 420 2020-01-22 17:02:26
COPERNIC CRS 3,0000 -0,3000 -9,09% 3,2400 3,2400 3,0000 2 000 12 112 2020-01-22 16:33:28
CREEPYJAR CRJ 208,0000 1,5000 0,73% 206,5000 208,0000 200,0000 496 203 046 2020-01-22 16:44:56
CWA CWA 0,4500 -0,0700 -13,46% 0,5200 0,5700 0,4500 32 627 32 374 2020-01-22 17:00:00
DAMFINW DIN 3,1500 0,2500 8,62% 2,8100 3,3000 2,8000 7 537 44 380 2020-01-22 16:03:39
DANKS DNS 0,4140 0,0340 8,95% 0,4140 0,4140 0,4140 100 82 2020-01-22 14:46:13
DBENERGY DBE 25,1800 0,4900 1,98% 24,6900 25,2400 24,6900 1 581 79 352 2020-01-22 17:00:00
DDISTANCE DDI 1,4350 -0,0050 -0,35% 1,4000 1,4400 1,3800 9 423 26 664 2020-01-22 17:00:00
DEKTRA DKR 5,7000 -0,2500 -4,20% 5,9500 5,9500 5,7000 1 021 11 844 2020-01-22 16:07:16
DOOK DOK 6,5000 -0,1000 -1,52% 6,2000 6,5000 5,3500 3 737 46 134 2020-01-22 14:21:33
EC2 EC2 1,3300 -0,0400 -2,92% 1,3600 1,4300 1,2000 41 304 106 226 2020-01-22 17:00:00
ECCGAMES ECC 2,4200 -0,0020 -0,08% 2,4305 2,5500 2,4000 36 505 179 500 2020-01-22 17:00:00
EFENERGII EFE 0,4280 0,0840 24,42% 0,3740 0,4380 0,3700 853 557 692 482 2020-01-22 17:00:00
EKIOSK EKS 0,6700 -0,0050 -0,74% 0,6650 0,6700 0,6650 3 000 3 994 2020-01-16 12:39:41
EKOBOX EBX 0,4400 0,0000 0,00% 0,4400 0,4400 0,4400 74 66 2020-01-14 09:06:03
EKOPOL EGH 2,1800 0,0400 1,87% 2,2000 2,2000 2,1800 1 850 8 102 2020-01-20 13:06:37
EMUZYKA EMU 2,5000 0,0000 0,00% 2,5000 2,5000 2,5000 450 2 250 2020-01-21 12:16:45
EONET EON 8,9500 1,3000 16,99% 8,9500 8,9500 8,9500 10 180 2020-01-02 10:59:32
EUROSNACK ECK 0,4000 -0,0500 -11,11% 0,4000 0,4000 0,4000 5 000 4 000 2020-01-14 15:36:55
EXAMOBILE EXA 2,9600 0,0600 2,07% 2,9600 2,9600 2,9600 1 625 9 620 2020-01-22 17:00:00
FALCON FLG 0,6100 0,1000 19,61% 0,6100 0,6100 0,6100 1 2 2020-01-22 09:06:52
FARM51 F51 22,4800 -0,3200 -1,40% 22,9600 22,9600 22,0600 36 088 1 614 754 2020-01-22 17:01:16
FDGAMES FDG 0,2180 0,0000 0,00% 0,2110 0,2240 0,2100 182 226 78 584 2020-01-22 17:00:00
FHDOM FHD 2,6000 0,0000 0,00% 2,6000 2,6000 2,6000 6 32 2020-01-20 09:00:00
FOREVEREN FOR 7,0000 0,0400 0,57% 7,0200 7,1200 6,7000 65 992 917 108 2020-01-22 17:00:00
GALVO GAL 1,1700 0,0400 3,54% 1,1000 1,1900 1,1000 18 859 42 504 2020-01-22 16:19:41
GENOMED GEN 27,8000 -0,8000 -2,80% 28,6000 28,6000 27,8000 135 7 574 2020-01-13 16:17:23
GENRG GNG 0,8100 -0,0350 -4,14% 0,8300 0,8350 0,7900 196 512 317 922 2020-01-22 17:03:12
GEOTRANS GTS 20,0000 -2,4000 -10,71% 21,6000 22,4000 18,3000 280 155 10 852 298 2020-01-22 17:04:42
GRMEDIA GME 170,0000 -10,0000 -5,56% 168,0000 170,0000 168,0000 15 5 076 2020-01-17 11:11:49
GRUPAREC GRC 23,2000 -0,8000 -3,33% 24,0000 24,0000 22,0000 453 20 600 2020-01-22 13:43:03
HAMBURGER MRH 0,9000 -0,1400 -13,46% 1,0400 1,0400 0,8400 1 425 2 566 2020-01-08 17:00:00
HEMP HMP 0,2000 0,0390 24,22% 0,1820 0,2000 0,1700 485 867 171 346 2020-01-22 16:09:07
HORNIGOLD HRL 0,2190 0,0200 10,05% 0,2000 0,2190 0,1900 83 574 34 030 2020-01-22 13:43:38
HORTICO HOR 1,4800 0,0800 5,71% 1,4800 1,4800 1,4800 250 740 2020-01-22 09:00:43
HURTIMEX HRT 0,1620 0,0020 1,25% 0,1620 0,1620 0,1620 2 657 860 2020-01-15 10:12:51
IFM IFM 0,6200 -0,0200 -3,13% 0,6300 0,6300 0,5500 4 431 5 290 2020-01-22 17:00:00
INFOSCAN IST 1,4100 0,0060 0,43% 1,4000 1,4480 1,3900 30 113 84 850 2020-01-22 17:00:00
INNOGENE IGN 3,0000 0,6000 25,00% 2,4000 3,1400 2,4000 76 432 423 932 2020-01-22 16:47:08
INTELIWIS ITL 1,2800 -0,0900 -6,57% 1,4000 1,4000 1,2800 2 230 5 746 2020-01-22 13:42:03
INTERNITY INT 1,9300 0,0000 0,00% 1,9300 1,9300 1,9300 900 3 474 2020-01-20 12:25:05
INVENTION INM 1,2000 -0,0200 -1,64% 1,1000 1,2000 1,1000 4 124 9 238 2020-01-22 14:38:19
ISIAG ISG 1,3400 -0,0200 -1,47% 1,3400 1,3400 1,3400 10 26 2020-01-22 09:21:48
JRHOLDING JRH 8,8000 1,1500 15,03% 7,9000 8,8000 7,2000 180 649 2 923 144 2020-01-22 17:04:02
JUJUBEE JJB 5,2500 -0,1200 -2,23% 5,3500 5,3500 5,1600 11 656 121 842 2020-01-22 17:00:00
KANCELWEC KPI 3,1200 0,0000 0,00% 3,0200 3,1200 3,0200 101 618 2020-01-22 09:16:21
KBJ KBJ 8,1500 -0,7500 -8,43% 8,6000 8,6000 8,1500 310 5 058 2020-01-22 16:19:30
KLABATER KBT 6,8100 0,0000 0,00% 6,9500 6,9500 6,6500 4 463 60 550 2020-01-22 17:00:00
KLON KLN 0,7900 0,0200 2,60% 0,7900 0,7900 0,7900 200 316 2020-01-20 09:00:00
KME KME 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 27 324 2020-01-22 09:55:24
KORBANK KOR 6,0000 0,1500 2,56% 5,8500 6,0000 5,4500 1 317 14 794 2020-01-22 15:59:51
LUG LUG 4,1000 -0,0400 -0,97% 4,0000 4,1000 4,0000 651 5 208 2020-01-22 17:00:00
MAKOLAB MLB 4,0800 0,2800 7,37% 3,9000 4,1000 3,5200 16 097 121 622 2020-01-22 16:20:24
MALKOWSKI MMA 0,9000 -0,0700 -7,22% 0,9000 0,9000 0,9000 1 200 2 160 2020-01-20 12:05:06
MAXIPIZZA MXP 0,7000 0,0600 9,37% 0,6400 0,7600 0,6100 10 617 13 916 2020-01-07 17:00:00
MBFGROUP MBF 0,8500 -0,0100 -1,16% 0,8400 0,8500 0,7560 26 521 43 170 2020-01-22 16:42:58
MEDAPP MDA 0,7200 0,0000 0,00% 0,7250 0,7250 0,7200 2 024 2 914 2020-01-22 17:00:00
MEDINICE ICE 9,6000 1,4000 17,07% 8,0000 9,6000 8,0000 8 427 146 474 2020-01-22 16:32:20
MENNICASK MNS 19,9000 -1,1000 -5,24% 20,8000 20,8000 17,6000 9 898 365 922 2020-01-22 17:00:00
MERA MER 0,7600 0,0000 0,00% 0,7600 0,7600 0,7600 15 000 22 800 2020-01-21 11:47:04
MILKPOL MLP 0,7400 0,0000 0,00% 0,7400 0,7400 0,7400 234 346 2020-01-20 09:00:00
MOBIMEDIA MMS 0,8450 -0,0150 -1,74% 0,8850 0,8850 0,7900 132 646 217 998 2020-01-22 17:00:00
MOONLIT MLT 4,2400 0,0000 0,00% 4,0000 4,2400 4,0000 332 2 794 2020-01-22 10:05:14
MOVIEGAMES MOV 31,7000 -0,4000 -1,25% 32,0000 32,0000 30,7000 6 091 380 264 2020-01-22 17:02:56
NEPTIS YAN 48,0000 -0,4000 -0,83% 48,4000 48,4000 48,0000 401 38 496 2020-01-22 11:28:39
NESTMEDIC NST 1,1800 0,0000 0,00% 1,1700 1,1800 1,1700 1 160 2 714 2020-01-22 11:35:56
NOTORIA NTS 6,0000 0,0000 0,00% 5,9500 6,0000 5,9500 27 694 329 560 2020-01-08 13:24:39
NOVAVIS NVV 12,4000 0,2000 1,64% 12,2000 12,5000 10,5000 167 545 3 831 666 2020-01-22 17:03:18
NWAI NWA 2,9000 -0,1000 -3,33% 3,1000 3,1000 2,9000 4 657 27 606 2020-01-22 15:41:26
ONEMORE OML 1,5400 0,0300 1,99% 1,5000 1,5500 1,5000 11 302 34 460 2020-01-22 17:00:00
PARTNER PRN_ 0,0985 0,0005 0,51% 0,0980 0,0985 0,0980 2 000 392 2020-01-22 12:36:50
PASSUS PAS 16,2000 -1,3000 -7,43% 16,2000 16,2000 16,2000 65 2 106 2020-01-21 09:52:22
PBGAMES PBT 0,9000 -0,0400 -4,26% 0,9400 0,9400 0,9000 9 507 17 656 2020-01-22 15:18:57
PHOTON PEN 5,9000 0,0000 0,00% 6,0000 6,1000 5,7000 10 180 119 240 2020-01-22 17:01:50
PLATIGE PLI 25,9000 0,3000 1,17% 25,9000 26,0000 25,2000 1 554 79 504 2020-01-22 17:00:00
PLGROUP PLG 0,4750 -0,0130 -2,66% 0,4860 0,4880 0,4600 53 250 50 136 2020-01-22 17:00:00
POINTPACK PNT 65,0000 -5,0000 -7,14% 68,0000 68,0000 65,0000 33 4 388 2020-01-22 15:48:08
POLMAN PLM 0,2920 0,0080 2,82% 0,2840 0,2920 0,2840 8 000 4 544 2020-01-21 13:14:46
PREMIUMF PMF 0,6800 -0,0200 -2,86% 0,7000 0,7000 0,5800 32 137 41 354 2020-01-22 16:16:56
PRESENT24 P24 0,0900 0,0000 0,00% 0,0940 0,0940 0,0845 1 286 222 2020-01-22 16:11:34
PRIME PMT 8,6000 0,4000 4,88% 8,2000 8,6000 8,2000 45 758 2020-01-22 10:44:06
PROLOG PRL 23,6000 -0,2000 -0,84% 23,0000 23,6000 23,0000 113 5 318 2020-01-22 16:41:34
PRYMUS PRS 7,6000 0,0500 0,66% 7,5500 7,6000 7,5500 21 318 2020-01-22 09:16:02
PTWP PTW 15,5000 0,0000 0,00% 16,9000 16,9000 15,5000 146 4 550 2020-01-22 14:39:56
PURE PUR 51,6000 1,2000 2,38% 51,0000 52,6000 48,5000 6 786 698 106 2020-01-22 17:00:00
PYLON PYL 0,0998 0,0000 0,00% 0,0998 0,0998 0,0998 2 700 538 2020-01-22 16:31:22
QUARTICON QON 35,2600 -1,8400 -4,96% 36,7000 36,9000 33,0000 336 23 020 2020-01-22 16:20:50
QUBICGMS QUB 3,1200 -0,0600 -1,89% 3,2000 3,2300 3,1200 11 269 71 804 2020-01-22 17:00:00
REDDEV RDS 1,2900 0,0200 1,57% 1,2700 1,3488 1,2700 6 260 16 116 2020-01-22 16:45:04
REMORSOL RSP 2,9400 -0,1600 -5,16% 3,1400 3,1400 2,5400 21 354 122 446 2020-01-22 16:49:12
ROBINSON RBS 6,0500 -0,0500 -0,82% 6,0500 6,0500 6,0500 2 24 2020-01-22 09:18:10
S4E S4E 4,9000 -0,2000 -3,92% 4,9800 4,9800 4,9000 220 2 188 2020-01-22 11:34:36
SCPFL SCP 148,0000 38,0000 34,55% 114,0000 150,0000 114,0000 15 153 3 891 520 2020-01-22 17:02:34
SFD SFD 0,3700 -0,0400 -9,76% 0,4000 0,4100 0,3600 7 700 6 172 2020-01-22 13:09:05
SFERANET SFN 1,4000 0,0100 0,72% 1,3900 1,4000 1,3900 510 1 424 2020-01-22 12:59:00
SLASKIEKA SLK 1,9900 -0,2700 -11,95% 2,2400 2,2400 1,9600 73 475 299 896 2020-01-22 17:00:00
SOFTBLUE SBE 0,4300 -0,0040 -0,92% 0,4340 0,4380 0,4020 17 853 15 116 2020-01-22 17:00:54
SONKA SOK 5,7800 0,0050 0,09% 5,7850 5,7900 5,5600 8 545 97 826 2020-01-22 17:00:00
STANDREW STD 9,9000 0,0000 0,00% 9,9000 9,9000 9,9000 1 20 2020-01-22 10:41:01
STEMCELLS SCS 1,5400 0,1000 6,94% 1,3000 1,5400 1,3000 1 729 5 192 2020-01-22 17:00:00
STOPPOINT STO 0,0976 0,0000 0,00% 0,0976 0,0976 0,0976 100 20 2020-01-21 10:45:25
SUMMALING SUL 15,0000 0,6000 4,17% 14,8000 15,0000 14,8000 100 2 996 2020-01-20 09:16:43
SUNTECH SUN 0,4600 0,0400 9,52% 0,4100 0,4600 0,4100 56 201 48 386 2020-01-22 17:00:00
TECHINVGR TIG 0,2600 0,0160 6,56% 0,2700 0,2700 0,2440 4 551 2 258 2020-01-22 16:29:00
TELESTR TLS 13,0000 0,3000 2,36% 12,5000 13,0000 12,4000 6 896 172 732 2020-01-22 16:31:23
TELIANI TLV 0,7600 0,1400 22,58% 0,6450 0,7600 0,6450 5 707 7 886 2020-01-22 14:31:52
TERMO2PWR T2P 0,3180 -0,0380 -10,67% 0,3560 0,3560 0,3100 142 636 92 048 2020-01-22 17:00:00
THEDUST THD 12,0000 0,2000 1,69% 11,8000 12,1000 11,7000 1 121 26 710 2020-01-22 16:49:39
UHYECA ECA 0,6300 0,0200 3,28% 0,6100 0,6300 0,6100 1 886 2 344 2020-01-22 16:07:02
UNITED UTD 0,1600 0,0200 14,29% 0,1600 0,1600 0,1600 4 759 1 522 2020-01-22 12:27:46
VARSAV VAR 2,6200 -0,0200 -0,76% 2,5900 2,6400 2,5500 27 783 143 404 2020-01-22 17:00:00
VERBICOM VRB 2,0200 0,0300 1,51% 1,9900 2,0200 1,9900 1 110 4 462 2020-01-21 16:23:27
WIERZYCL WRL 0,6600 0,0100 1,54% 0,6600 0,6600 0,6600 20 26 2020-01-22 09:28:11
WODKAN WOD 8,8500 -1,0500 -10,61% 8,8500 8,8500 8,8500 2 36 2020-01-22 11:19:14