pb.pl
234,0300
-0,84% -1,9800
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 236,0100
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 234,8600
Max 1D: 235,3800
Min 1D: 233,4700
Wolumen obrotu: 1 867 614 szt.
Wartość obrotu: 3 345 249 zł
Liczba transakcji: 1 718
Stopa zwrotu 1R: 6,42%
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 2,6400 -0,0400 -1,49% 2,6800 2,7600 2,5200 20 493 107 940 2019-10-16 17:00:00
4MASS 4MS 0,1200 -0,0010 -0,83% 0,1210 0,1210 0,1144 5 450 1 306 2019-10-16 17:00:00
AALLIANCE AAS 55,0000 -3,0000 -5,17% 60,0000 60,0000 55,0000 22 2 434 2019-10-16 11:23:56
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 0,0000 0,00% 8,3500 8,3500 8,3500 9 150 2019-10-16 16:39:48
AGROLIGA AGL 18,0200 0,0200 0,11% 18,0000 18,0200 17,5000 246 8 778 2019-10-16 14:42:41
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 0,0000 0,00% 0,2920 0,2920 0,2920 300 176 2019-10-16 09:54:28
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 22,4000 -0,4000 -1,75% 22,0000 22,4000 22,0000 792 34 884 2019-10-15 14:49:13
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 0,0000 0,00% 8,3000 8,3000 8,3000 2 34 2019-10-16 13:18:19
AQUATECH AQT 8,3000 0,0000 0,00% 8,3000 8,3000 8,3000 245 4 068 2019-10-16 11:40:09
ARAMUS ARA 1,7000 0,0800 4,94% 1,5300 1,7000 1,4100 2 730 8 156 2019-10-15 10:56:28
ARTGAMES ARG 2,1400 -0,0800 -3,60% 2,1800 2,1800 2,0900 4 045 16 936 2019-10-16 17:00:00
ARTP TYP 0,1700 0,0000 0,00% 0,1700 0,1700 0,1700 90 30 2019-10-16 09:12:21
ASTRO ASR 0,2840 -0,0040 -1,39% 0,2860 0,2860 0,2840 3 000 1 708 2019-10-16 14:30:33
ATCCARGO ATA 5,7500 -0,1000 -1,71% 5,7000 5,7500 5,6000 970 10 940 2019-10-15 13:53:42
AUXILIA AUX_ 3,6200 -0,0200 -0,55% 3,6400 3,6400 3,4400 230 1 630 2019-10-16 15:43:03
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 2,0000 -0,0200 -0,99% 1,9600 2,3000 1,7800 4 506 17 876 2019-10-16 11:00:11
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 0,3540 -0,0060 -1,67% 0,3550 0,3560 0,3040 16 028 9 860 2019-10-16 16:29:33
BIOMAXIMA BMX 3,6600 0,1800 5,17% 3,3200 3,6600 3,3200 170 1 210 2019-10-16 17:00:00
BIOPLANET BIP 8,0000 0,0000 0,00% 8,0000 8,0000 8,0000 250 4 000 2019-10-16 09:20:50
BIZTECH BTK 0,1480 0,0160 12,12% 0,1320 0,1480 0,1200 428 771 112 672 2019-10-16 17:03:02
BLACKPOIN BPN 0,6750 0,0450 7,14% 0,6500 0,6750 0,5500 249 240 292 122 2019-10-16 17:00:00
BLOOBER BLO 61,3000 0,3000 0,49% 60,6000 61,7000 60,6000 1 258 154 066 2019-10-16 17:04:06
BORUTA BRU 0,1890 0,0000 0,00% 0,1850 0,1890 0,1820 7 005 2 552 2019-10-16 11:57:28
BRAND24 B24 26,8000 0,0000 0,00% 26,8000 26,8000 26,8000 110 5 896 2019-10-16 15:49:13
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 3,0000 -0,1000 -3,23% 3,1000 3,1000 3,0000 65 392 2019-10-16 10:23:27
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 14,3000 0,4000 2,88% 13,9000 14,3200 13,6200 7 952 222 860 2019-10-16 17:00:00
CFSA CFS 1,9500 0,0800 4,28% 1,9500 1,9500 1,9500 1 4 2019-09-09 11:31:42
CHERRY CHP 22,0000 -0,5000 -2,22% 22,4000 22,5000 22,0000 360 15 864 2019-10-16 16:20:09
CLOUD CLD 6,1600 0,4000 6,94% 6,0200 6,1600 6,0200 15 184 2019-10-16 09:20:48
CMI CMI 60,0000 0,0000 0,00% 60,0000 60,0000 60,0000 1 120 2019-10-16 09:54:05
COLUMBUS CLC 7,5500 0,2000 2,72% 7,4000 7,7000 7,3000 12 304 184 232 2019-10-16 17:00:00
COPERNIC CRS 5,5000 -0,1000 -1,79% 5,5000 5,5000 5,5000 2 000 22 000 2019-10-16 13:09:15
CREEPYJAR CRJ 207,5000 -0,5000 -0,24% 204,0000 208,5000 204,0000 134 55 340 2019-10-16 17:00:00
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 0,0000 0,00% 20,0000 20,0000 20,0000 1 40 2019-10-16 09:53:55
DDISTANCE DDI 1,4500 0,0000 0,00% 1,4000 1,4600 1,4000 888 2 530 2019-10-16 16:13:25
DEKTRA DKR 5,9000 0,0000 0,00% 5,9000 5,9000 5,9000 2 24 2019-10-16 09:14:47
DEVORAN DEV 0,0680 0,0000 0,00% 0,0680 0,0680 0,0680 12 046 1 638 2019-10-16 11:00:00
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 0,4060 0,0020 0,50% 0,4060 0,4060 0,4060 50 40 2019-10-16 10:13:03
ECCGAMES ECC 3,2290 -0,0055 -0,17% 3,2600 3,2600 3,1400 18 377 117 180 2019-10-16 16:45:26
EFENERGII EFE 0,2480 0,0040 1,64% 0,2500 0,2500 0,2300 3 917 1 884 2019-10-16 17:00:00
EKIOSK EKS 0,3900 -0,0200 -4,88% 0,4100 0,4100 0,3900 83 520 66 706 2019-10-16 13:19:26
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 0,0000 0,00% 1,9500 1,9800 1,9500 1 000 3 936 2019-10-16 13:52:38
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 5,7000 0,1000 1,79% 5,7000 5,7000 5,7000 180 2 052 2019-10-15 10:40:21
EUROSNACK ECK 0,4000 0,0100 2,56% 0,4000 0,4000 0,4000 130 104 2019-09-27 15:04:17
EXAMOBILE EXA 2,2000 0,1200 5,77% 2,0800 2,2000 2,0800 1 450 6 256 2019-10-16 13:27:11
FALCON FLG 0,6200 0,0300 5,08% 0,5550 0,6200 0,5450 10 303 11 310 2019-10-16 16:38:14
FARM51 F51 27,1200 -0,4800 -1,74% 27,8000 28,3000 26,6000 52 159 2 896 600 2019-10-16 17:01:03
FDGAMES FDG 0,1680 0,0135 8,74% 0,1500 0,1780 0,1430 339 959 110 012 2019-10-16 17:00:00
FHDOM FHD 1,8900 0,0000 0,00% 1,8900 1,8900 1,8900 136 514 2019-08-27 10:21:19
FLUID FLD 0,3660 -0,0340 -8,50% 0,4000 0,4100 0,3360 81 942 62 392 2019-10-16 15:28:50
FOREVEREN FOR 4,6800 -0,0100 -0,21% 4,6800 4,7000 4,5700 9 051 83 992 2019-10-16 15:15:25
GALVO GAL 0,9400 -0,0300 -3,09% 0,9500 0,9500 0,9400 2 240 4 214 2019-10-15 12:30:13
GENOMED GEN 27,0000 0,0000 0,00% 27,0000 27,0000 27,0000 1 54 2019-10-11 12:28:52
GENRG GNG 0,5800 0,0100 1,75% 0,5700 0,5850 0,5350 23 910 26 992 2019-10-16 17:00:00
GEOTRANS GTS 3,6600 -0,0400 -1,08% 3,7000 3,7000 3,6600 4 257 31 304 2019-10-16 16:17:24
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 19,0000 0,4000 2,15% 18,8000 19,0000 18,6000 325 12 218 2019-10-16 16:15:12
HAMBURGER MRH 0,9200 0,0000 0,00% 0,9200 0,9200 0,9200 15 28 2019-10-16 09:16:23
HORNIGOLD HRL 0,2300 -0,0200 -8,00% 0,2500 0,2500 0,2200 14 331 6 432 2019-10-16 16:31:45
HORTICO HOR 1,6500 0,0000 0,00% 1,6500 1,6500 1,6500 377 1 244 2019-10-16 13:42:07
HURTIMEX HRT 0,1700 -0,0100 -5,56% 0,1700 0,1700 0,1700 300 102 2019-09-27 14:53:28
INFOSCAN IST 2,6900 -0,0050 -0,19% 2,6950 2,7000 2,6000 27 252 146 260 2019-10-16 17:00:00
INNOGENE IGN 2,1400 -0,0400 -1,83% 2,1800 2,1800 2,0400 757 3 140 2019-10-16 17:00:00
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 1,3500 -0,1000 -6,90% 1,2400 1,3500 1,2400 155 396 2019-10-16 17:00:00
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 0,0000 0,00% 1,2400 1,3000 1,2100 3 620 8 816 2019-10-16 12:35:04
JRHOLDING JRH 2,1600 0,0400 1,89% 2,1200 2,1600 2,0400 64 696 273 040 2019-10-16 17:00:00
JUJUBEE JJB 2,6500 -0,0300 -1,12% 2,5200 2,6500 2,5100 1 401 7 038 2019-10-16 17:00:00
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 0,0000 0,00% 8,9000 8,9000 8,9000 5 90 2019-10-16 09:00:00
KLON KLN 0,8900 -0,0300 -3,26% 0,9000 0,9000 0,8900 100 180 2019-10-15 11:26:48
KME KME 5,9000 0,1000 1,72% 5,6000 5,9000 5,6000 644 7 372 2019-10-16 16:47:52
KOFAMA KFM 0,3500 0,0500 16,67% 0,3500 0,3500 0,3500 1 200 840 2019-10-16 13:24:15
KORBANK KOR 2,6000 0,0400 1,56% 2,5600 2,6000 2,5600 1 340 6 904 2019-10-16 16:35:35
LUG LUG 3,9200 0,1800 4,81% 3,7400 3,9200 3,7400 1 000 7 636 2019-10-16 12:46:33
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 0,7800 -0,0200 -2,50% 0,7200 0,7800 0,7200 236 358 2019-10-15 16:44:26
MEDAPP MDA 1,0700 -0,0900 -7,76% 0,9900 1,0900 0,9900 23 948 48 652 2019-10-16 17:00:23
MEDINICE ICE 9,5000 -0,5000 -5,00% 9,8000 9,8000 9,5000 2 090 40 902 2019-10-16 16:21:44
MERA MER 0,6800 0,0000 0,00% 0,6800 0,6800 0,6800 20 28 2019-10-16 09:00:00
MERLINGRP MRG 0,1965 -0,0005 -0,25% 0,1970 0,1970 0,1965 3 386 1 334 2019-10-16 14:02:21
MILKPOL MLP 0,8900 0,0000 0,00% 0,8900 0,8900 0,8900 132 234 2019-10-16 09:55:03
MOBIMEDIA MMS 0,5500 0,0050 0,92% 0,5450 0,5700 0,5000 93 398 100 704 2019-10-16 17:02:08
MOONLIT MLT 5,1000 -0,0900 -1,73% 5,0000 5,1000 5,0000 1 000 10 160 2019-10-16 16:24:50
MOVIEGAMES MOV 34,7000 -0,9000 -2,53% 35,0000 35,1000 33,6000 2 522 172 128 2019-10-16 17:00:00
NEPTIS YAN 48,0000 0,0000 0,00% 48,0000 48,0000 48,0000 1 96 2019-10-16 09:12:07
NESTMEDIC NST 1,4100 -0,0100 -0,70% 1,3450 1,4100 1,3300 1 010 2 704 2019-10-16 16:39:52
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 3,7600 0,0800 2,17% 3,6400 3,7600 3,6400 9 475 70 222 2019-10-16 16:49:23
NWAI NWA 2,0000 0,0000 0,00% 2,0000 2,0000 2,0000 23 92 2019-09-24 14:07:44
ONEMORE OML 1,1400 -0,0300 -2,56% 1,1700 1,1700 1,0500 13 193 28 768 2019-10-16 17:00:00
PARTNER PRN_ 0,1000 0,0000 0,00% 0,1000 0,1000 0,1000 100 20 2019-10-16 10:08:36
PASSUS PAS 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 5 120 2019-10-16 09:37:47
PBGAMES PBT 0,8300 0,0000 0,00% 0,8300 0,8300 0,8300 955 1 586 2019-10-16 17:00:00
PHOTON PEN 4,1000 -0,3200 -7,24% 4,0000 4,2600 4,0000 10 089 82 490 2019-10-16 16:44:46
PIK PIK 0,9200 0,1000 12,20% 0,8700 0,9200 0,8700 11 907 20 994 2019-10-16 16:35:58
PLATIGE PLI 28,6000 0,0000 0,00% 29,2000 29,2000 28,6000 17 978 2019-10-16 17:00:00
PLGROUP PLG 0,3490 0,0090 2,65% 0,3400 0,3490 0,3400 3 420 2 364 2019-10-16 16:13:43
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 0,5100 0,0000 0,00% 0,5950 0,5950 0,5100 920 942 2019-10-15 15:43:21
PRESENT24 P24 0,0940 0,0000 0,00% 0,0935 0,0940 0,0935 3 0 2019-10-16 09:37:04
PRIME PMT 3,3000 -0,4200 -11,29% 3,7600 3,7800 3,3000 715 4 840 2019-10-16 15:31:24
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 2019-10-16 09:49:03
PTWP PTW 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 5 162 2019-10-16 09:00:00
PURE PUR 38,0000 -0,8000 -2,06% 38,9000 39,3000 37,3000 1 354 103 842 2019-10-16 17:00:00
PYLON PYL 0,0850 -0,0039 -4,39% 0,0850 0,0850 0,0850 100 18 2019-10-15 10:46:45
QUARTICON QON 38,1000 -0,2000 -0,52% 38,1000 38,1000 38,1000 1 76 2019-10-15 11:46:29
QUBICGMS QUB 2,9200 0,0500 1,74% 2,8500 2,9500 2,8500 1 616 9 282 2019-10-16 16:40:10
READGENE RDG 0,6500 0,0000 0,00% 0,6500 0,6500 0,6500 1 020 1 326 2019-10-16 09:49:56
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 60,0000 -0,5000 -0,83% 61,5000 61,5000 59,0000 4 533 544 030 2019-10-16 16:42:50
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 0,8960 -0,0120 -1,32% 0,9000 0,9000 0,8700 632 1 102 2019-10-16 14:05:40
SLASKIEKA SLK 1,2000 -0,0350 -2,83% 1,1400 1,2000 1,1200 19 420 43 922 2019-10-16 10:18:38
SMSKREDYT SMS 0,3500 0,0000 0,00% 0,3500 0,4000 0,3500 11 700 8 218 2019-10-15 10:56:10
SOFTBLUE SBE 0,2260 0,0220 10,78% 0,2080 0,2280 0,2080 3 752 1 626 2019-10-16 15:46:42
STANDREW STD 11,8000 -1,1000 -8,53% 12,0000 12,0000 11,8000 100 2 364 2019-10-16 10:45:34
STEMCELLS SCS 1,3000 -0,0300 -2,26% 1,3000 1,3000 1,3000 100 260 2019-10-03 09:00:00
STOPPOINT STO 0,1300 0,0100 8,33% 0,1200 0,1300 0,1200 461 118 2019-10-16 09:56:31
SUMMALING SUL 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 1 32 2019-10-16 09:16:50
SUNTECH SUN 0,2900 0,0120 4,32% 0,2700 0,2900 0,2700 32 203 18 190 2019-10-16 10:33:28
SURFLAND SSK 1,0600 0,0700 7,07% 0,9800 1,0700 0,9800 3 919 8 042 2019-10-16 15:21:08
TECHINVGR TIG 0,3380 0,0000 0,00% 0,3380 0,3380 0,3380 20 14 2019-10-16 09:00:00
TELEHORSE TLH 1,0000 -0,0200 -1,96% 1,0000 1,0000 1,0000 230 460 2019-10-16 12:00:49
TELESTR TLS 13,3000 0,2000 1,53% 13,3000 13,3000 13,3000 151 4 016 2019-10-15 16:42:01
TELIANI TLV 0,5700 0,0700 14,00% 0,5700 0,5700 0,5700 500 570 2019-10-08 09:00:00
TERMO2PWR T2P 0,2830 -0,0100 -3,41% 0,2800 0,2930 0,2600 69 756 38 052 2019-10-16 16:12:17
THEDUST THD 9,9800 0,5600 5,94% 9,4200 10,2500 9,4000 6 027 117 300 2019-10-16 17:00:00
UHYECA ECA 0,6000 0,0200 3,45% 0,5800 0,6000 0,5800 797 956 2019-10-16 13:42:56
UNITED UTD 0,2000 -0,0400 -16,67% 0,2000 0,2000 0,2000 14 000 5 600 2019-10-16 12:11:14
VARSAV VAR 4,3700 0,0200 0,46% 4,3500 4,3700 4,3200 5 976 51 958 2019-10-16 17:03:56
VERBICOM VRB 1,0900 -0,0600 -5,22% 1,0000 1,0900 1,0000 2 005 4 010 2019-10-15 15:17:42
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 6,7000 0,2000 3,08% 6,7000 6,7000 6,7000 150 2 010 2019-10-16 12:14:57