pb.pl
270,6800
-2,92% -8,1500
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 278,8300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 286,9200
Max 1D: 286,9200
Min 1D: 270,6800
Wolumen obrotu: 25 888 804 szt.
Wartość obrotu: 64 185 692 zł
Liczba transakcji: 21 104
Stopa zwrotu 1R: 8,36%
Max 1R: 323,9500
Min 1R: 190,1900

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 6,5500 -0,1300 -1,95% 6,8000 7,0000 6,5400 71 624 964 364 2020-04-07 17:00:59
4MASS 4MS 0,1750 -0,0150 -7,89% 0,1900 0,1900 0,1650 424 176 150 576 2020-04-07 17:00:00
ABSINVEST AIN 0,6500 0,0600 10,17% 0,6000 0,6500 0,6000 570 714 2020-04-06 16:30:16
ADATEX ADX 0,9900 0,0000 0,00% 0,9400 0,9900 0,9400 15 695 30 972 2020-04-07 10:13:36
AFHOL AFH 7,5000 -0,3000 -3,85% 7,5500 9,0000 6,7000 5 222 78 056 2020-04-07 17:00:00
AGROLIGA AGL 17,5800 -0,2200 -1,24% 17,8200 18,1800 17,2000 1 535 53 212 2020-04-07 14:19:40
ALUMAST ALU 1,0600 0,0100 0,95% 1,0600 1,0600 1,0600 1 600 3 392 2020-04-07 09:00:00
ANALIZY AOL 23,0000 1,0000 4,55% 23,0000 23,0000 23,0000 50 2 300 2020-04-02 09:59:06
APS APS 1,4500 0,0000 0,00% 1,4400 1,4500 1,4400 842 2 432 2020-04-06 17:00:00
AQUABB AQU 15,3000 -0,3000 -1,92% 15,3000 15,3000 15,3000 57 1 744 2020-04-07 11:14:00
AQUAPOZ AQA 8,0000 1,1000 15,94% 6,4500 8,0000 6,2000 738 10 108 2020-04-07 14:31:58
AQUATECH AQT 9,4500 0,4500 5,00% 9,2000 9,4500 9,2000 20 372 2020-04-07 14:02:02
ARTGAMES ARG 1,8800 -0,0200 -1,05% 1,9500 1,9500 1,8000 31 999 118 250 2020-04-07 17:00:00
ARTP TYP 0,1500 0,0100 7,14% 0,1400 0,1500 0,1400 401 116 2020-04-07 09:01:05
ASTRO ASR 0,2380 -0,0100 -4,03% 0,2400 0,2400 0,2200 21 101 9 524 2020-04-07 10:51:37
ATCCARGO ATA 4,9000 0,5200 11,87% 4,5000 4,9000 4,3800 5 521 50 262 2020-04-07 15:29:27
AUXILIA AUX_ 2,9000 0,4500 18,37% 2,5700 2,9000 2,4500 30 262 165 536 2020-04-07 17:00:00
AZTEC AZC 1,6000 0,0100 0,63% 1,5900 1,6000 1,5900 460 1 464 2020-04-07 10:19:49
BBINWEST BBA 2,7200 -0,1200 -4,23% 2,7000 2,7200 2,5800 491 2 556 2020-03-31 13:39:43
BETOMAX BTX 3,0000 0,2000 7,14% 2,9000 3,0000 2,9000 1 100 6 480 2020-04-07 10:45:14
BIOMASS BEP 1,0400 -0,0750 -6,73% 1,1200 1,1350 0,8960 1 158 644 2 385 510 2020-04-07 17:00:00
BIOMAXIMA BMX 22,4000 -4,4000 -16,42% 26,6000 26,6000 21,4000 543 621 25 555 094 2020-04-07 17:03:02
BIOPLANET BIP 13,2000 1,3000 10,92% 13,2000 13,2000 13,2000 3 80 2020-04-07 13:33:02
BITEVIL BIT 1,0100 0,2000 24,69% 0,8100 1,0500 0,8100 136 770 257 836 2020-04-07 17:00:00
BIZTECH BTK 0,1510 -0,0025 -1,63% 0,1500 0,1510 0,1460 30 710 9 218 2020-04-07 14:20:17
BLACKPOIN BPN 1,0800 0,0500 4,85% 1,0900 1,0900 1,0300 2 160 4 556 2020-04-07 15:26:15
BLKCHNLAB BTC 1,4500 -0,0400 -2,68% 1,4500 1,4500 1,3000 12 475 34 728 2020-04-07 16:10:13
BLOOBER BLO 76,0000 3,4000 4,68% 80,0000 86,0000 73,5000 54 483 8 453 582 2020-04-07 17:02:35
BORUTA BRU 0,2800 -0,0410 -12,77% 0,3600 0,3800 0,2720 8 122 173 5 167 852 2020-04-07 17:02:41
BRAND24 B24 25,0000 1,0000 4,17% 24,5000 25,2000 24,1000 5 898 291 280 2020-04-07 16:22:50
CARBONSTU CRB 25,0000 -1,0000 -3,85% 27,0000 28,4000 25,0000 14 980 812 338 2020-04-07 17:00:09
CARLSON CAI 2,1000 -0,2200 -9,48% 2,3800 2,3800 2,1000 1 088 4 716 2020-04-07 16:37:24
CASPAR CSR 23,8000 -0,8000 -3,25% 24,6000 24,6000 23,8000 5 240 2020-04-07 09:49:04
CCS CCS 0,4800 0,0000 0,00% 0,4800 0,4800 0,4300 4 742 4 292 2020-04-07 16:37:31
CENTURION CTF 0,3500 0,0180 5,42% 0,3500 0,3500 0,3500 1 0 2020-04-07 09:24:43
CFG CFG 13,6500 -0,3500 -2,50% 14,4000 15,9500 13,6500 20 131 591 216 2020-04-07 17:00:00
CFSA CFS 3,0000 0,4200 16,28% 2,5800 3,0000 2,4400 523 2 558 2020-04-07 15:21:10
CHERRY CHP 23,1000 -0,7000 -2,94% 24,4000 24,5000 23,1000 227 10 898 2020-04-07 16:07:01
CLOUD CLD 7,1400 0,1400 2,00% 7,0000 7,1400 7,0000 1 680 23 662 2020-04-07 10:32:55
CMI CMI 53,5000 0,5000 0,94% 53,0000 53,5000 53,0000 21 2 246 2020-04-07 11:54:07
COLUMBUS CLC 14,2200 0,2200 1,57% 14,4000 15,2200 14,0000 63 095 1 828 354 2020-04-07 17:02:41
COPERNIC CRS 3,2000 0,0000 0,00% 3,2000 3,2000 3,2000 2 000 12 800 2020-04-02 12:10:57
CREEPYJAR CRJ 229,0000 4,0000 1,78% 221,0000 235,0000 213,0000 12 938 5 779 066 2020-04-07 17:03:20
DANKS DNS 0,4140 0,0340 8,95% 0,4000 0,4400 0,4000 601 484 2020-04-07 16:25:50
DBENERGY DBE 22,2000 1,4000 6,73% 20,3000 23,3000 19,7000 485 20 964 2020-04-07 16:48:12
DDISTANCE DDI 1,0800 0,0000 0,00% 1,0900 1,1500 1,0550 37 964 82 948 2020-04-07 16:40:46
DEKTRA DKR 4,5000 0,2000 4,65% 4,4000 4,5200 4,4000 2 651 23 734 2020-04-07 16:14:45
DIGITAL DGL 1,1000 0,0200 1,85% 1,1200 1,1700 1,0800 89 874 202 522 2020-04-07 16:15:26
DOOK DOK 3,8000 0,6000 18,75% 3,5000 3,8000 3,5000 955 7 252 2020-04-07 12:40:02
DRAGEUS DRG 4,0500 -0,0700 -1,70% 4,1500 4,3000 4,0500 8 053 68 456 2020-04-07 17:00:00
EC2 EC2 1,2800 0,0300 2,40% 1,2800 1,3200 1,2200 31 534 79 378 2020-04-07 16:16:46
ECCGAMES ECC 2,3000 -0,1000 -4,17% 2,4850 2,5500 2,2100 97 151 464 206 2020-04-07 17:00:00
EFENERGII EFE 0,3510 -0,0370 -9,54% 0,3670 0,3700 0,3360 41 919 29 918 2020-04-07 16:33:34
EKIOSK EKS 0,5350 0,0550 11,46% 0,5400 0,5400 0,4900 4 020 4 002 2020-04-06 17:00:00
EKOBOX EBX 0,4100 0,0000 0,00% 0,4100 0,4100 0,4100 20 16 2020-04-07 09:00:00
EKOPOL EGH 1,9500 0,1900 10,80% 1,7800 1,9500 1,7800 1 260 4 570 2020-04-07 15:59:57
EMUZYKA EMU 2,9600 -0,1000 -3,27% 2,9200 2,9600 2,9200 2 046 12 002 2020-04-07 10:02:55
EONET EON 6,0000 -0,6000 -9,09% 6,0000 6,0000 6,0000 180 2 160 2020-03-11 11:00:00
EUROSNACK ECK 0,2920 -0,0480 -14,12% 0,2920 0,2920 0,2920 127 74 2020-03-30 09:12:27
EXAMOBILE EXA 2,5800 -0,1400 -5,15% 2,6800 2,6800 2,5400 1 732 9 116 2020-04-07 14:26:56
FARM51 F51 18,0600 0,0600 0,33% 18,0000 18,6000 17,4000 69 095 2 475 480 2020-04-07 17:00:00
FHDOM FHD 2,9800 0,2000 7,19% 2,9800 2,9800 2,9800 1 331 7 932 2020-03-31 12:44:53
FINVENTUR FIV 0,4100 0,0150 3,80% 0,3760 0,4100 0,3720 73 981 56 718 2020-04-07 15:12:31
FOREVEREN FOR 6,7000 -0,2100 -3,04% 6,9600 6,9600 6,5000 154 651 2 071 886 2020-04-07 17:03:40
GALVO GAL 0,8100 0,1200 17,39% 0,7000 0,8400 0,6650 33 010 46 336 2020-04-07 17:00:00
GENOMED GEN 35,4000 -5,8000 -14,08% 43,8000 43,8000 35,4000 682 54 334 2020-04-07 14:07:04
GENRG GNG 0,4920 0,0620 14,42% 0,4400 0,5980 0,4400 1 196 585 1 249 380 2020-04-07 17:01:38
GEOTRANS GTS 14,6000 1,6000 12,31% 14,5000 16,2000 13,4000 249 226 7 429 906 2020-04-07 17:02:42
GREMPCO GRM 0,1940 0,0060 3,19% 0,1940 0,1940 0,1940 1 000 388 2020-04-07 16:29:30
GRMEDIA GME 174,0000 23,0000 15,23% 174,0000 174,0000 174,0000 1 348 2020-04-06 09:03:14
GRUPAREC GRC 17,4000 0,0000 0,00% 17,4000 17,4000 17,4000 5 174 2020-04-07 09:00:00
HEMP HMP 0,9200 -0,0150 -1,60% 1,1100 1,2500 0,7300 6 758 357 13 573 226 2020-04-07 17:01:10
HORNIGOLD HRL 0,1220 -0,0145 -10,62% 0,1360 0,1360 0,1125 165 189 40 128 2020-04-07 17:00:19
HORTICO HOR 1,6800 0,1200 7,69% 1,4300 1,7000 1,4300 4 505 14 282 2020-04-07 17:03:57
IFM IFM 0,3400 0,0300 9,68% 0,3100 0,3400 0,3100 1 950 1 290 2020-04-06 15:30:20
INBOOK INB 0,3340 0,0000 0,00% 0,3340 0,3340 0,3340 20 14 2020-04-07 09:00:00
INFOSCAN IST 1,6200 -0,1600 -8,99% 1,7980 1,7980 1,4600 147 516 476 818 2020-04-07 17:00:00
INNOGENE IGN 1,9800 -0,0200 -1,00% 1,9800 1,9800 1,9800 961 3 806 2020-03-25 11:00:00
INTELIWIS ITL 1,0800 0,1100 11,34% 1,0000 1,1400 0,9700 38 600 79 770 2020-04-07 17:00:00
INTERNITY INT 1,9000 0,0000 0,00% 1,8000 1,9000 1,6000 215 704 2020-03-11 11:49:22
INVENTION INM 1,7000 0,1500 9,68% 1,8600 2,2200 1,7000 21 743 79 792 2020-04-07 16:30:37
INVESTEKO IVE 1,3500 0,3500 35,00% 1,2200 1,4600 1,2200 17 120 45 636 2020-04-07 16:30:05
ISIAG ISG 0,9250 -0,0100 -1,07% 0,9100 0,9250 0,8700 1 215 2 118 2020-04-01 12:33:35
JRHOLDING JRH 9,6000 -1,4000 -12,73% 11,2000 11,3000 9,6000 120 659 2 507 568 2020-04-07 17:04:23
JUJUBEE JJB 4,6800 0,3800 8,84% 4,3000 4,9800 4,3000 108 770 1 010 390 2020-04-07 16:35:23
KANCELWEC KPI 2,2400 0,0000 0,00% 2,2400 2,2400 2,2400 10 44 2020-04-07 09:00:00
KBJ KBJ 5,5000 -0,1000 -1,79% 5,6000 5,7000 5,5000 2 410 26 794 2020-04-07 16:08:46
KLABATER KBT 5,3000 -0,5000 -8,62% 5,8100 6,0000 5,3000 34 958 400 062 2020-04-07 17:00:00
KLON KLN 0,7050 -0,0250 -3,42% 0,7300 0,7300 0,7050 31 44 2020-03-30 10:57:37
KME KME 2,3600 0,2000 9,26% 2,3600 2,3600 2,3600 400 1 888 2020-04-07 13:57:05
KORBANK KOR 3,6400 0,0600 1,68% 3,5800 3,6400 3,5800 140 1 004 2020-04-07 11:27:56
LUG LUG 2,2000 0,1000 4,76% 2,1000 2,2000 2,0200 2 207 9 024 2020-04-07 12:36:20
MAKOLAB MLB 3,8800 0,3400 9,60% 3,5400 3,8800 3,5400 2 060 15 016 2020-04-07 11:28:05
MAXIPIZZA MXP 0,6650 -0,0300 -4,32% 0,6650 0,6650 0,6650 1 400 1 862 2020-03-11 16:01:54
MBFGROUP MBF 5,9500 -1,0500 -15,00% 7,3500 7,3500 4,8000 313 578 3 823 054 2020-04-07 17:00:00
MEDAPP MDA 0,7650 -0,0250 -3,16% 0,7900 0,7950 0,7050 120 956 178 828 2020-04-07 17:02:31
MEDCAMP MDP 4,8000 -2,2000 -31,43% 6,3500 7,0000 4,8000 1 932 341 21 829 804 2020-04-07 17:02:42
MEDINICE ICE 8,7500 -0,0500 -0,57% 8,9500 9,0000 8,4500 2 443 43 092 2020-04-07 16:27:57
MENNICASK MNS 20,0000 0,3000 1,52% 20,0000 21,2000 19,5000 1 256 50 478 2020-04-07 16:27:19
MERA MER 0,5600 -0,0400 -6,67% 0,5400 0,5600 0,5300 45 850 51 304 2020-04-07 15:43:44
MILKPOL MLP 0,9900 0,0000 0,00% 0,9000 0,9900 0,9000 1 496 2 870 2020-04-07 11:30:37
MOONLIT MLT 3,7800 0,1800 5,00% 3,6000 4,3000 3,6000 27 457 212 496 2020-04-07 17:00:00
MOVIEGAMES MOV 33,1000 -2,9000 -8,06% 37,9000 38,6000 33,0000 23 654 1 745 644 2020-04-07 17:04:32
MPLVERBUM VER 2,3600 -0,0400 -1,67% 1,9500 2,3600 1,9500 401 1 564 2020-04-07 15:03:48
NEPTIS YAN 43,2000 -1,6000 -3,57% 44,0000 44,0000 43,2000 13 1 128 2020-04-07 10:25:56
NESTMEDIC NST 1,4600 -0,2400 -14,12% 1,8000 1,8000 1,4550 74 003 236 090 2020-04-07 17:00:00
NGGAMES NGG 0,2180 -0,0010 -0,46% 0,2200 0,2250 0,2080 311 634 134 354 2020-04-07 16:42:24
NOTORIA NTS 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 150 1 800 2020-04-07 13:25:43
NOVAVIS NVV 7,0600 0,4600 6,97% 6,8000 7,0800 6,7000 43 465 601 776 2020-04-07 16:48:21
NWAI NWA 4,0000 0,0000 0,00% 4,0000 4,0000 4,0000 74 592 2020-04-02 12:55:47
ONEMORE OML 1,5300 -0,0200 -1,29% 1,6100 1,6500 1,5000 100 650 319 616 2020-04-07 17:00:00
PASSUS PAS 10,0000 1,0000 11,11% 9,5000 10,0000 9,5000 235 4 496 2020-04-07 10:16:34
PBGAMES PBT 0,7900 0,0200 2,60% 0,7800 0,8200 0,7800 8 280 13 104 2020-04-07 16:37:39
PHOTON PEN 3,7600 0,3600 10,59% 4,0200 4,2000 3,7000 64 990 511 302 2020-04-07 17:03:54
PLANTWEAR PNW 7,9500 -0,1200 -1,49% 8,0500 8,0500 7,3000 685 10 452 2020-04-07 17:00:00
PLATIGE PLI 15,7000 0,8000 5,37% 15,6000 15,7000 14,5000 2 639 81 036 2020-04-07 16:26:53
PLGROUP PLG 0,3900 -0,0100 -2,50% 0,3700 0,4000 0,3550 38 166 28 798 2020-04-07 16:30:34
POINTPACK PNT 61,0000 6,0000 10,91% 56,0000 64,5000 56,0000 709 85 750 2020-04-07 16:21:46
POLMAN PLM 0,5200 -0,0200 -3,70% 0,5400 0,5800 0,5100 187 064 205 296 2020-04-07 17:02:49
PREMIUMF PMF 0,6900 0,0500 7,81% 0,6250 0,6900 0,6200 47 855 61 502 2020-04-07 17:00:00
PRESENT24 P24 0,0755 -0,0015 -1,95% 0,0770 0,0770 0,0675 14 007 2 090 2020-04-07 16:43:15
PROLOG PRL 17,2000 1,1000 6,83% 15,7000 17,2000 15,7000 757 25 334 2020-04-07 13:35:41
PRYMUS PRS 7,3000 0,5500 8,15% 6,7500 7,3000 6,6000 57 381 786 374 2020-04-07 17:03:32
PTWP PTW 16,9000 -1,0000 -5,59% 18,0000 18,0000 16,9000 65 2 208 2020-04-07 09:31:36
PURE PUR 42,8000 -1,0000 -2,28% 47,0000 48,7000 41,5000 9 486 863 028 2020-04-07 17:00:00
PYLON PYL 0,0801 -0,0199 -19,90% 0,0999 0,0999 0,0800 172 205 29 788 2020-04-07 17:00:00
QUARTICON QON 15,6000 0,4000 2,63% 15,2000 17,0000 14,5000 379 11 710 2020-04-07 13:50:48
QUBICGMS QUB 3,3000 0,1200 3,77% 3,2600 3,4800 3,2200 71 187 475 296 2020-04-07 17:00:00
READGENE RDG 2,5800 -0,2200 -7,86% 2,8000 2,8000 2,2400 11 715 58 012 2020-04-07 16:35:58
REDDEV RDS 1,2900 -0,0700 -5,15% 1,3600 1,3700 1,2900 16 358 43 536 2020-04-07 17:00:00
REMORSOL RSP 1,9400 0,1100 6,01% 1,8300 1,9800 1,6200 8 856 32 176 2020-04-07 16:11:31
ROBINSON RBS 5,5500 -0,0500 -0,89% 5,5000 5,5500 5,5000 209 2 318 2020-04-02 09:08:34
SCPFL SCP 150,0000 -24,0000 -13,79% 172,0000 173,0000 144,0000 22 657 7 377 966 2020-04-07 17:02:09
SEVENET SEV 1,3000 0,1000 8,33% 1,3000 1,3000 1,3000 2 6 2020-04-07 09:00:00
SFD SFD 0,3380 0,0380 12,67% 0,3400 0,3980 0,2900 72 786 47 080 2020-04-07 16:33:02
SFERANET SFN 0,9700 -0,0100 -1,02% 0,8600 0,9700 0,8000 4 410 7 190 2020-04-07 15:14:48
SLASKIEKA SLK 1,4200 -0,1000 -6,58% 1,5600 1,5650 1,3650 98 954 283 530 2020-04-07 17:00:00
SOFTBLUE SBE 0,5000 -0,0150 -2,91% 0,5700 0,6800 0,5000 1 342 406 1 547 254 2020-04-07 16:41:22
SONKA SOK 7,4300 0,0700 0,95% 7,5000 7,9000 7,4100 10 815 163 868 2020-04-07 17:04:39
STANDREW STD 9,2000 0,7000 8,24% 8,8000 9,5000 8,3000 185 3 156 2020-04-03 17:00:00
STEMCELLS SCS 1,2800 0,3750 41,44% 1,0600 1,2800 1,0600 15 971 38 060 2020-04-07 14:03:27
STOPPOINT STO 0,1725 0,0070 4,23% 0,1850 0,1850 0,1725 6 681 2 468 2020-04-07 16:20:12
SUMMALING SUL 14,1000 -0,2000 -1,40% 14,1000 14,1000 13,5000 1 194 32 646 2020-04-07 16:46:57
SUNTECH SUN 0,7050 -0,0050 -0,70% 0,7050 0,7500 0,5700 35 252 44 752 2020-04-07 13:54:41
TECHINVGR TIG 0,4180 0,0260 6,63% 0,3800 0,4360 0,3800 16 155 13 324 2020-04-07 13:54:10
TELESTR TLS 12,8000 0,0000 0,00% 12,8000 12,8000 12,8000 208 5 324 2020-04-03 11:08:24
TELIANI TLV 0,5500 -0,0100 -1,79% 0,5500 0,5500 0,5500 2 000 2 200 2020-04-07 13:50:21
TERMO2PWR T2P 0,2220 -0,0180 -7,50% 0,2320 0,2360 0,2210 56 519 25 604 2020-04-07 16:27:28
THEDUST THD 10,0000 0,0200 0,20% 9,9800 10,8000 9,9800 9 169 188 482 2020-04-07 17:00:00
VARSAV VAR 1,7800 0,0200 1,14% 1,7800 1,8780 1,7000 100 868 364 014 2020-04-07 17:04:33
VERBICOM VRB 1,3600 -0,1400 -9,33% 1,3600 1,3600 1,3600 1 130 3 074 2020-04-07 13:26:31
WIERZYCL WRL 0,7400 0,1800 32,14% 0,5000 0,7900 0,5000 56 165 73 906 2020-04-07 17:00:00
WODKAN WOD 9,3000 0,3000 3,33% 9,4000 9,4000 9,0000 199 3 648 2020-04-07 13:14:57