pb.pl
363,5500
1,23% 4,4200
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 359,1300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 362,6200
Max 1D: 363,5500
Min 1D: 359,5900
Wolumen obrotu: 8 428 960 szt.
Wartość obrotu: 18 202 230 zł
Liczba transakcji: 7 960
Stopa zwrotu 1R: 66,58%
Max 1R: 363,5500
Min 1R: 190,1900

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 6,2000 -0,2000 -3,13% 6,3900 6,4000 6,2000 17 445 218 926 2020-05-29 17:00:00
4MASS 4MS 0,1355 -0,0010 -0,73% 0,1365 0,1365 0,1320 78 811 21 224 2020-05-29 17:00:00
ABSINVEST AIN 0,8250 0,0000 0,00% 0,8200 0,8250 0,8200 1 020 1 672 2020-05-29 10:34:55
ADATEX ADX 0,8800 0,0000 0,00% 0,8800 0,8800 0,8800 1 106 1 946 2020-05-28 11:01:32
AFHOL AFH 9,0000 0,3000 3,45% 9,7000 9,7000 8,5000 836 14 626 2020-05-29 17:00:00
AGROLIGA AGL 17,6600 -0,0700 -0,39% 17,7000 17,7000 17,2100 339 11 746 2020-05-29 17:00:00
ALUMAST ALU 0,9600 0,0000 0,00% 0,9600 0,9600 0,9600 1 000 1 920 2020-05-28 09:31:18
ANALIZY AOL 26,8000 -0,2000 -0,74% 26,8000 26,8000 26,8000 100 5 360 2020-05-28 09:11:09
APS APS 1,6000 0,0000 0,00% 1,6000 1,6000 1,6000 630 2 016 2020-05-22 14:04:26
AQUABB AQU 15,6000 -0,6000 -3,70% 15,9000 15,9000 15,6000 639 20 054 2020-05-29 16:16:14
AQUAPOZ AQA 12,4000 -0,4000 -3,13% 12,4000 12,4000 12,4000 1 24 2020-05-29 09:00:00
AQUATECH AQT 8,9500 -0,1500 -1,65% 9,0000 9,0000 8,9500 250 4 476 2020-05-29 17:01:51
ARTGAMES ARG 2,1200 0,0300 1,44% 2,0900 2,1600 2,0800 23 074 98 004 2020-05-29 17:00:00
ARTP TYP 0,1170 0,0000 0,00% 0,1170 0,1170 0,1170 100 24 2020-05-29 09:24:04
ASTRO ASR 0,4100 -0,0700 -14,58% 0,4220 0,4800 0,3700 90 992 70 012 2020-05-29 17:00:00
ATCCARGO ATA 6,0000 0,0000 0,00% 6,0000 6,0000 6,0000 740 8 880 2020-05-28 17:00:00
AUXILIA AUX_ 4,4000 -0,0500 -1,12% 4,4400 4,5200 4,2200 2 775 24 192 2020-05-29 17:00:00
AZTEC AZC 1,9400 -0,0800 -3,96% 1,9400 1,9900 1,9000 7 253 27 856 2020-05-29 17:00:00
BBINWEST BBA 2,7400 0,1200 4,58% 2,6000 2,7400 2,6000 1 885 10 078 2020-05-29 16:33:38
BETOMAX BTX 3,2200 0,0200 0,63% 3,2200 3,2200 3,2200 279 1 796 2020-05-28 11:54:43
BIOMASS BEP 0,7300 -0,0180 -2,41% 0,7460 0,7460 0,7220 121 043 176 782 2020-05-29 17:00:29
BIOMAXIMA BMX 25,2000 -0,2000 -0,79% 25,8000 25,8000 24,4000 18 862 942 540 2020-05-29 17:00:54
BIOPLANET BIP 18,6000 0,1000 0,54% 18,6000 18,6000 17,8000 123 4 398 2020-05-28 15:38:36
BITEVIL BIT 1,6200 -0,1700 -9,50% 1,7900 1,8800 1,6100 18 953 64 702 2020-05-29 17:00:00
BIZTECH BTK 0,2220 0,0110 5,21% 0,2100 0,2260 0,2100 65 181 28 232 2020-05-29 16:32:27
BLACKPOIN BPN 1,1800 0,0300 2,61% 1,1500 1,1800 1,1500 3 505 8 208 2020-05-29 17:00:00
BLKCHNLAB BTC 4,4400 -0,3600 -7,50% 4,8800 4,8800 4,0000 46 120 393 024 2020-05-29 17:00:00
BLOOBER BLO 136,6000 8,4000 6,55% 129,0000 136,6000 127,0000 16 978 4 483 424 2020-05-29 17:02:51
BORUTA BRU 0,2670 0,0070 2,69% 0,2600 0,2700 0,2540 208 313 110 644 2020-05-29 17:00:00
BRAND24 B24 29,1000 -0,2000 -0,68% 28,5000 29,2000 28,0000 1 648 94 018 2020-05-29 13:32:11
CARBONSTU CRB 52,5000 1,7000 3,35% 51,2000 54,8000 51,2000 3 197 339 504 2020-05-29 17:00:00
CARLSON CAI 2,1400 0,0000 0,00% 2,1400 2,1400 2,1400 16 68 2020-05-29 10:06:20
CASPAR CSR 27,0000 0,0000 0,00% 28,2000 28,2000 27,0000 30 1 630 2020-05-25 12:55:48
CCS CCS 0,6300 0,0500 8,62% 0,6400 0,6600 0,6300 24 980 32 126 2020-05-29 13:10:10
CENTURION CTF 0,6200 0,0200 3,33% 0,6000 0,6200 0,6000 200 244 2020-05-29 12:49:18
CFG CFG 28,5000 -0,5000 -1,72% 29,0000 29,0000 26,6000 16 451 912 688 2020-05-29 17:00:58
CFSA CFS 2,4200 0,0000 0,00% 2,4200 2,4200 2,4200 826 3 998 2020-05-29 10:58:45
CHERRY CHP 46,4000 3,1000 7,16% 43,4000 48,0000 43,0000 1 572 140 182 2020-05-29 16:45:14
CLOUD CLD 7,2000 -0,3000 -4,00% 7,5000 7,5000 7,0800 2 120 30 268 2020-05-29 15:54:33
CMI CMI 57,5000 1,0000 1,77% 55,5000 57,5000 55,5000 72 8 182 2020-05-29 13:04:58
COLUMBUS CLC 27,6000 -0,4000 -1,43% 28,2000 28,2000 26,9000 23 440 1 296 518 2020-05-29 17:01:43
COPERNIC CRS 2,5000 -0,3000 -10,71% 2,5200 2,5200 2,4000 850 4 214 2020-05-29 11:17:37
CREEPYJAR CRJ 728,0000 2,0000 0,28% 728,0000 740,0000 724,0000 911 1 332 968 2020-05-29 17:03:54
DANKS DNS 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 4 4 2020-05-29 09:00:00
DBENERGY DBE 24,9000 0,0000 0,00% 24,9000 24,9000 24,9000 55 2 740 2020-05-29 15:16:21
DDISTANCE DDI 1,3800 0,0000 0,00% 1,3300 1,3800 1,3000 17 750 47 234 2020-05-29 17:00:00
DEKTRA DKR 5,8500 -0,1000 -1,68% 5,9500 6,0000 5,8500 1 546 18 482 2020-05-29 14:06:26
DIGITAL DGL 1,0800 -0,0200 -1,82% 1,0700 1,0800 1,0700 26 653 57 264 2020-05-29 16:27:59
DOOK DOK 3,9000 0,4400 12,72% 3,6000 4,3200 3,6000 685 5 226 2020-05-29 16:47:56
DRAGEUS DRG 5,9900 0,4900 8,91% 5,7000 6,1000 5,6500 18 796 221 176 2020-05-29 17:02:09
EC2 EC2 2,0400 0,0000 0,00% 1,9400 2,0400 1,9400 1 211 4 708 2020-05-29 12:04:40
ECCGAMES ECC 2,4250 0,0450 1,89% 2,4000 2,4250 2,3800 40 260 193 904 2020-05-29 17:02:06
EFENERGII EFE 0,3280 0,0080 2,50% 0,3180 0,3280 0,3030 30 926 19 416 2020-05-29 16:00:41
EKIOSK EKS 0,8150 -0,0500 -5,78% 0,8250 0,8250 0,7300 61 230 92 444 2020-05-29 16:23:33
EKOBOX EBX 0,4200 0,0000 0,00% 0,4200 0,4200 0,4200 100 84 2020-05-29 14:08:44
EKOPOL EGH 2,5200 0,0200 0,80% 2,4800 2,5200 2,4200 400 1 992 2020-05-29 14:49:52
EMUZYKA EMU 3,1000 -0,1000 -3,13% 3,1000 3,1000 3,0200 3 332 20 616 2020-05-27 17:00:00
EONET EON 7,2000 1,2000 20,00% 7,2000 7,2000 7,2000 10 144 2020-04-29 11:00:00
EUROSNACK ECK 0,3800 -0,0300 -7,32% 0,3800 0,3800 0,3800 5 800 4 408 2020-05-26 09:16:45
EXAMOBILE EXA 3,3400 0,1800 5,70% 3,1600 3,4000 3,1600 3 771 25 294 2020-05-29 16:29:13
FARM51 F51 25,2000 0,2000 0,80% 25,1000 25,4500 24,8000 9 792 491 650 2020-05-29 17:00:45
FHDOM FHD 2,8600 -0,2000 -6,54% 2,8600 2,8600 2,8600 173 990 2020-05-28 16:31:52
FINVENTUR FIV 0,7100 0,1080 17,94% 0,6120 0,7300 0,6020 216 977 293 638 2020-05-29 17:00:00
FOREVEREN FOR 10,6800 0,7800 7,88% 10,0000 11,0000 9,9000 203 747 4 271 354 2020-05-29 17:01:05
GALVO GAL 0,8400 0,0050 0,60% 0,8000 0,8400 0,7700 9 417 15 340 2020-05-29 16:43:17
GENOMED GEN 28,6000 -0,4000 -1,38% 28,6000 28,6000 28,6000 10 572 2020-05-29 11:55:51
GENRG GNG 0,6700 0,0100 1,52% 0,6820 0,6820 0,6520 59 745 79 282 2020-05-29 16:19:03
GEOTRANS GTS 21,0000 0,4000 1,94% 21,0000 21,3000 20,6000 11 071 464 572 2020-05-29 17:00:00
GREMPCO GRM 0,2500 0,0260 11,61% 0,2500 0,2500 0,2500 100 50 2020-05-29 13:49:09
GRMEDIA GME 173,0000 0,0000 0,00% 162,0000 173,0000 162,0000 9 2 938 2020-05-29 16:15:27
GRUPAREC GRC 18,6000 0,0000 0,00% 18,6000 18,6000 18,6000 5 186 2020-05-29 09:00:00
HEMP HMP 0,6200 -0,0400 -6,06% 0,6650 0,6700 0,6050 418 538 526 824 2020-05-29 17:03:26
HORNIGOLD HRL 0,1910 -0,0190 -9,05% 0,2180 0,2180 0,1900 205 983 79 888 2020-05-29 17:00:00
HORTICO HOR 1,6000 0,0400 2,56% 1,5100 1,7000 1,4500 18 289 56 712 2020-05-29 17:03:37
IFM IFM 0,2600 -0,0200 -7,14% 0,2600 0,2600 0,2600 430 224 2020-05-28 09:10:30
INBOOK INB 0,3360 -0,0100 -2,89% 0,3100 0,3420 0,3020 31 520 19 318 2020-05-29 16:44:48
INFOSCAN IST 1,2720 -0,0120 -0,93% 1,3400 1,3800 1,2220 133 231 342 732 2020-05-29 17:00:00
INNOGENE IGN 13,2000 0,1000 0,76% 13,1000 13,5000 12,9000 38 122 1 002 824 2020-05-29 17:00:29
INTELIWIS ITL 2,2600 -0,2400 -9,60% 2,3000 2,4200 2,1200 16 238 71 424 2020-05-29 17:00:00
INTERNITY INT 1,9700 -0,0900 -4,37% 1,9700 1,9700 1,9700 210 828 2020-05-14 16:34:25
INVENTION INM 2,3400 0,1400 6,36% 2,2000 2,3400 2,2000 69 111 313 308 2020-05-29 17:00:00
INVESTEKO IVE 3,1400 -0,0400 -1,26% 3,0400 3,1600 3,0200 6 020 37 194 2020-05-29 16:10:23
ISIAG ISG 1,0600 0,1000 10,42% 0,9000 1,0600 0,8800 4 933 9 208 2020-05-29 16:49:27
JRHOLDING JRH 13,2500 0,2500 1,92% 13,3000 13,3500 13,0500 12 973 342 232 2020-05-29 17:01:42
JUJUBEE JJB 7,9200 0,0200 0,25% 8,2200 8,4000 7,9000 71 885 1 171 100 2020-05-29 17:00:00
KANCELWEC KPI 1,8600 0,0400 2,20% 1,8400 1,8600 1,8400 339 1 260 2020-05-29 16:20:56
KBJ KBJ 7,0000 -0,6000 -7,89% 7,9000 7,9000 7,0000 2 353 35 138 2020-05-29 15:14:39
KLABATER KBT 7,8000 -0,1900 -2,38% 8,1400 8,1400 7,5600 19 641 312 518 2020-05-29 17:04:16
KLON KLN 0,7350 0,0000 0,00% 0,7350 0,7350 0,7350 25 36 2020-05-29 14:48:29
KORBANK KOR 6,0500 0,0500 0,83% 6,0500 6,0500 6,0500 20 242 2020-05-29 09:24:09
LUG LUG 2,6600 0,1600 6,40% 2,5000 3,0000 2,5000 9 309 51 172 2020-05-29 17:00:00
MAKOLAB MLB 5,0000 -0,0500 -0,99% 5,0000 5,0000 5,0000 202 2 020 2020-05-29 11:55:43
MAXIPIZZA MXP 0,5900 -0,0100 -1,67% 0,5900 0,5900 0,5900 5 000 5 900 2020-05-27 15:05:55
MBFGROUP MBF 3,7000 -0,1600 -4,15% 3,9800 3,9800 3,6200 90 251 669 488 2020-05-29 17:02:14
MEDAPP MDA 0,8900 0,0450 5,33% 0,8450 0,8900 0,7900 403 272 677 616 2020-05-29 17:00:00
MEDCAMP MDP 3,1000 0,0000 0,00% 3,0400 3,1200 3,0000 51 407 312 782 2020-05-29 16:37:23
MEDINICE ICE 10,9000 0,4000 3,81% 10,5000 10,9000 10,5000 1 868 40 088 2020-05-29 17:00:00
MENNICASK MNS 28,0000 0,0000 0,00% 28,0000 28,0000 27,4000 894 50 010 2020-05-29 17:03:23
MERA MER 0,6900 -0,0200 -2,82% 0,6900 0,6900 0,6900 20 28 2020-05-29 10:15:51
MILKPOL MLP 1,2000 0,0000 0,00% 1,1800 1,2000 1,1800 6 173 14 676 2020-05-29 16:22:41
MOONLIT MLT 4,4000 0,0000 0,00% 4,3000 4,4000 4,0200 12 100 100 746 2020-05-29 17:00:00
MOVIEGAMES MOV 71,4000 -0,4000 -0,56% 72,0000 72,8000 70,0000 2 494 354 718 2020-05-29 17:04:40
MPLVERBUM VER 2,2000 -0,1000 -4,35% 2,0000 2,2000 2,0000 351 1 404 2020-05-29 11:45:53
NEPTIS YAN 49,8000 2,8000 5,96% 47,0000 49,8000 47,0000 101 9 666 2020-05-29 13:39:08
NESTMEDIC NST 1,4400 -0,0300 -2,04% 1,4400 1,4400 1,3550 1 450 4 168 2020-05-29 17:00:00
NGGAMES NGG 0,2750 0,0050 1,85% 0,2700 0,2760 0,2660 762 575 415 224 2020-05-29 16:45:55
NOTORIA NTS 6,1000 0,0000 0,00% 6,1000 6,1000 6,1000 59 720 2020-05-25 14:52:47
NOVAVIS NVV 10,6000 0,1000 0,95% 10,7000 10,7500 10,3000 10 871 230 452 2020-05-29 16:49:43
NWAI NWA 5,6500 0,0500 0,89% 5,6500 5,6500 5,6000 448 5 026 2020-05-29 16:32:50
ONEMORE OML 2,7000 0,0000 0,00% 2,7300 2,7400 2,6500 64 071 345 968 2020-05-29 16:49:33
PASSUS PAS 11,2000 -0,5000 -4,27% 11,2000 11,2000 11,2000 85 1 904 2020-05-28 13:35:04
PBGAMES PBT 0,9300 -0,0500 -5,10% 0,9900 1,0000 0,9300 1 724 3 422 2020-05-29 15:01:39
PHOTON PEN 5,3000 0,0000 0,00% 5,3000 5,5000 5,3000 24 339 263 024 2020-05-29 17:00:00
PLANTWEAR PNW 7,1000 -0,0700 -0,98% 7,1700 7,1700 7,1000 58 824 2020-05-29 17:00:00
PLATIGE PLI 19,4000 0,2000 1,04% 19,6000 19,6000 18,7000 848 32 124 2020-05-29 17:00:00
PLGROUP PLG 0,3900 0,0400 11,43% 0,3600 0,4000 0,3500 127 463 96 684 2020-05-29 16:15:13
POINTPACK PNT 72,5000 1,5000 2,11% 72,5000 72,5000 72,5000 10 1 450 2020-05-29 09:44:19
POLMAN PLM 1,2900 0,0200 1,57% 1,2700 1,3200 1,1800 89 649 221 240 2020-05-29 17:00:00
PREMIUMF PMF 0,6900 0,0100 1,47% 0,6500 0,6900 0,6500 7 757 10 294 2020-05-29 11:57:55
PRESENT24 P24 0,1350 -0,0020 -1,46% 0,1380 0,1390 0,1300 337 552 88 978 2020-05-29 16:48:50
PROLOG PRL 17,7000 0,4000 2,31% 18,0000 18,0000 17,7000 150 5 368 2020-05-29 14:16:18
PRYMUS PRS 8,0500 0,1500 1,90% 7,9000 8,0500 7,9000 210 3 320 2020-05-29 11:30:29
PTWP PTW 15,9000 1,1000 7,43% 15,9000 15,9000 15,9000 5 160 2020-05-29 09:00:00
PURE PUR 59,8000 0,4000 0,67% 59,2000 60,0000 58,0000 1 988 234 336 2020-05-29 17:00:00
PYLON PYL 0,1299 -0,0201 -13,40% 0,1550 0,1550 0,1240 562 619 155 124 2020-05-29 17:00:00
QUARTICON QON 20,0000 -2,0000 -9,09% 21,8000 22,4000 20,0000 478 20 516 2020-05-29 15:48:35
QUBICGMS QUB 4,0600 0,0000 0,00% 4,0600 4,1400 3,9500 32 812 264 744 2020-05-29 16:49:07
READGENE RDG 2,3000 0,0000 0,00% 2,1600 2,3000 2,1600 602 2 600 2020-05-29 16:47:14
REDDEV RDS 1,6100 0,0500 3,21% 1,6600 1,6700 1,5600 23 502 76 820 2020-05-29 17:00:00
REMORSOL RSP 3,2900 0,1600 5,11% 3,1400 3,3000 3,1000 13 378 86 090 2020-05-29 14:05:31
ROBINSON RBS 5,4500 -0,1500 -2,68% 5,5000 5,5000 5,1000 227 2 450 2020-05-29 10:37:08
SCPFL SCP 157,5000 -2,0000 -1,25% 161,5000 161,5000 150,5000 1 720 538 738 2020-05-29 17:00:19
SEVENET SEV 1,8100 -0,1900 -9,50% 2,0000 2,0000 1,8100 1 718 6 568 2020-05-29 17:00:00
SFD SFD 0,4000 0,0680 20,48% 0,3700 0,4000 0,3700 17 166 13 226 2020-05-29 15:50:38
SFERANET SFN 1,1900 0,0100 0,85% 1,1600 1,1900 1,0500 7 930 17 996 2020-05-29 17:00:00
SIMFABRIC SIM 23,0000 -0,6000 -2,54% 23,8000 23,9000 22,1000 38 241 1 748 256 2020-05-29 17:04:53
SLASKIEKA SLK 1,8000 0,1300 7,78% 1,6950 1,8000 1,6950 47 904 165 838 2020-05-29 17:00:00
SOFTBLUE SBE 1,1900 -0,1500 -11,19% 1,3400 1,3400 1,1400 2 611 755 6 282 498 2020-05-29 17:04:28
SONKA SOK 12,2000 0,0600 0,49% 12,3800 12,3800 11,9000 9 942 241 362 2020-05-29 17:00:00
STANDREW STD 9,8000 0,4500 4,81% 9,1500 9,8000 8,7000 260 4 704 2020-05-29 10:20:06
STEMCELLS SCS 1,0000 0,0000 0,00% 1,0600 1,0600 1,0000 675 1 364 2020-05-29 16:11:01
SUNTECH SUN 0,7500 -0,0150 -1,96% 0,7500 0,7500 0,7050 6 001 8 822 2020-05-29 15:36:47
TECHINVGR TIG 1,1200 0,0400 3,70% 1,1100 1,1600 1,0200 247 472 535 284 2020-05-29 17:04:10
TELESTR TLS 13,9000 0,0000 0,00% 13,9000 13,9000 13,9000 12 334 2020-05-28 10:12:05
TELIANI TLV 0,5600 -0,0800 -12,50% 0,5650 0,5650 0,5600 1 299 1 464 2020-05-29 15:08:40
TERMO2PWR T2P 0,2780 0,0000 0,00% 0,2900 0,2900 0,2600 173 960 98 098 2020-05-29 16:16:29
THEDUST THD 12,2000 -0,2000 -1,61% 12,6000 12,6500 12,2000 2 605 65 264 2020-05-29 15:51:37
VARSAV VAR 2,4750 0,0750 3,13% 2,4600 2,5400 2,4100 50 331 248 972 2020-05-29 17:00:00
VERBICOM VRB 1,6000 0,0000 0,00% 1,6000 1,6000 1,5900 1 001 3 190 2020-05-29 15:59:17
WIERZYCL WRL 0,5700 0,0000 0,00% 0,5700 0,5700 0,5700 20 22 2020-05-29 10:19:26
WODKAN WOD 10,0000 -0,8000 -7,41% 10,9000 10,9000 10,0000 521 10 496 2020-05-29 16:14:10