pb.pl
246,6900
-0,03% -0,0700
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 246,7600
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 247,1900
Max 1D: 247,3100
Min 1D: 245,3100
Wolumen obrotu: 2 901 940 szt.
Wartość obrotu: 4 572 109 zł
Liczba transakcji: 2 328
Stopa zwrotu 1R: 11,00%
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 1,9500 -0,0500 -2,50% 1,9600 2,0000 1,8000 63 307 239 490 2019-09-19 17:00:00
4MASS 4MS 0,1249 -0,0001 -0,08% 0,1217 0,1296 0,1203 61 601 15 076 2019-09-19 14:49:42
AALLIANCE AAS 45,0000 1,0000 2,27% 43,0000 45,0000 40,4000 129 10 844 2019-09-17 16:00:09
ABSINVEST AIN 0,5650 -0,0150 -2,59% 0,5750 0,5800 0,5200 10 200 10 970 2019-09-19 11:21:33
ACKERMAN ACK 9,9000 0,0000 0,00% 9,9000 9,9000 9,9000 17 336 2019-09-13 16:15:30
ADVERTIGO AVE 0,0710 0,0000 0,00% 0,0720 0,0935 0,0710 900 134 2019-09-19 11:53:07
AGROLIGA AGL 18,4500 0,1100 0,60% 18,4500 18,4500 18,4500 1 36 2019-09-19 09:40:16
AGROMEP AGP 4,9600 -0,0400 -0,80% 4,9600 4,9600 4,9600 400 3 968 2019-09-13 11:56:16
AITON AIT 0,3080 0,0000 0,00% 0,3080 0,3080 0,3080 100 62 2019-09-19 09:59:24
ALUMAST ALU 0,9600 -0,0400 -4,00% 0,9600 0,9600 0,9600 2 000 3 840 2019-09-17 10:16:57
ANALIZY AOL 23,2000 -1,8000 -7,20% 23,6000 23,6000 23,2000 97 4 536 2019-09-10 14:16:51
APS APS 1,0000 0,1100 12,36% 1,0000 1,0000 0,8500 79 138 2019-09-13 12:51:32
AQUABB AQU 16,0000 0,4000 2,56% 15,8000 16,0000 15,8000 24 762 2019-09-17 13:42:56
AQUAPOZ AQA 8,5000 0,5000 6,25% 8,0000 8,5000 8,0000 299 4 842 2019-09-19 12:18:15
AQUATECH AQT 12,0000 0,0000 0,00% 11,5000 12,0000 9,3000 873 18 082 2019-09-19 11:37:17
ARAMUS ARA 1,8800 0,0800 4,44% 1,8300 1,8800 1,8300 955 3 524 2019-09-19 15:05:39
ARTGAMES ARG 2,5600 0,0200 0,79% 2,4500 2,5800 2,4300 8 315 42 048 2019-09-19 16:47:57
ARTP TYP 0,1600 -0,0070 -4,19% 0,1670 0,1670 0,1600 9 237 2 974 2019-09-18 11:15:04
ASTRO ASR 0,2900 0,0420 16,94% 0,2200 0,2900 0,2200 14 702 7 574 2019-09-19 14:57:23
ATCCARGO ATA 5,0000 0,0000 0,00% 5,1000 5,1000 5,0000 4 441 44 712 2019-09-19 16:46:18
AUXILIA AUX_ 2,6100 0,2400 10,13% 2,3700 2,7500 2,3700 7 262 37 600 2019-09-19 17:01:22
AZTEC AZC 1,3800 0,0200 1,47% 1,3800 1,3800 1,3800 180 496 2019-09-18 17:00:00
BBINWEST BBA 1,8000 -0,1000 -5,26% 1,6900 1,8000 1,6900 610 2 064 2019-09-17 16:42:29
BETOMAX BTX 2,1000 -0,0400 -1,87% 2,1000 2,1000 2,1000 40 168 2019-09-17 11:34:08
BIOMASS BEP 0,3940 -0,0060 -1,50% 0,3940 0,3940 0,3940 2 500 1 970 2019-09-19 10:59:27
BIOMAXIMA BMX 3,9000 0,0000 0,00% 3,9000 3,9000 3,9000 3 24 2019-09-19 09:15:38
BIOPLANET BIP 7,9000 0,0000 0,00% 7,9000 7,9000 7,9000 300 4 740 2019-09-17 09:15:40
BIZTECH BTK 0,0800 0,0000 0,00% 0,0800 0,0800 0,0800 50 8 2019-09-19 13:45:24
BLACKPOIN BPN 0,6750 -0,0050 -0,74% 0,6800 0,6800 0,6750 395 534 2019-09-19 15:56:09
BLOOBER BLO 60,4000 -2,5000 -3,97% 63,0000 63,0000 60,1000 7 459 907 294 2019-09-19 17:03:03
BORUTA BRU 0,1900 -0,0020 -1,04% 0,1945 0,1945 0,1900 2 920 1 112 2019-09-19 16:32:12
BRAND24 B24 28,5000 -0,7000 -2,40% 29,0000 29,0000 28,5000 824 47 680 2019-09-19 14:03:15
BROADGATE BDG 0,2520 0,0000 0,00% 0,2520 0,2520 0,2520 36 18 2019-09-19 09:04:34
CAMBRIDGE CAM 1,2000 0,1500 14,29% 1,0500 1,2000 1,0500 1 350 2 888 2019-09-19 17:00:00
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 0,5800 -0,0600 -9,38% 0,6400 0,6400 0,5800 1 791 2 086 2019-08-27 12:19:26
CFG CFG 12,3800 0,0200 0,16% 12,4000 12,4000 12,1000 244 5 908 2019-09-19 11:12:25
CFSA CFS 1,9500 0,0800 4,28% 1,9500 1,9500 1,9500 1 4 2019-09-09 11:31:42
CHERRY CHP 28,9000 0,0000 0,00% 28,6000 30,0000 27,0000 3 459 194 614 2019-09-19 16:39:32
CLOUD CLD 6,8000 -0,2000 -2,86% 6,9600 6,9600 6,8000 185 2 518 2019-09-19 14:55:47
CMI CMI 61,5000 -0,5000 -0,81% 61,5000 61,5000 61,5000 2 246 2019-09-19 16:18:08
COLUMBUS CLC 6,3500 -0,1500 -2,31% 6,4000 6,5000 6,0000 22 436 278 756 2019-09-19 16:31:06
COPERNIC CRS 5,2000 -0,2500 -4,59% 5,2000 5,2000 5,2000 1 10 2019-09-06 09:00:00
CREEPYJAR CRJ 189,0000 -3,4000 -1,77% 192,0000 194,6000 187,0000 270 102 232 2019-09-19 17:00:55
DANKS DNS 0,4720 0,0020 0,43% 0,4720 0,4720 0,4720 10 000 9 440 2019-09-19 09:43:18
DBENERGY DBE 20,6000 0,0000 0,00% 20,6000 20,6000 20,6000 25 1 030 2019-09-19 15:28:29
DDISTANCE DDI 1,5400 0,0000 0,00% 1,4700 1,5400 1,4700 10 635 31 930 2019-09-19 16:31:31
DEKTRA DKR 6,1500 -0,2000 -3,15% 6,3000 6,4500 6,1000 1 250 15 576 2019-09-19 16:19:58
DEVORAN DEV 0,0748 0,0000 0,00% 0,0748 0,0748 0,0748 1 555 232 2019-09-19 15:34:07
ECCGAMES ECC 3,9500 -0,0600 -1,50% 4,0200 4,0400 3,8600 83 240 655 032 2019-09-19 17:00:00
EFENERGII EFE 0,2800 0,0000 0,00% 0,2600 0,3000 0,2600 83 147 46 474 2019-09-19 17:00:00
EKOBOX EBX 0,4100 -0,0500 -10,87% 0,4100 0,4100 0,4100 3 054 2 504 2019-09-17 10:17:47
EKOPARK EPR 1,1500 0,1500 15,00% 1,0100 1,1500 1,0100 21 42 2019-09-19 09:56:30
EKOPOL EGH 1,9900 0,0000 0,00% 1,9900 1,9900 1,9900 5 20 2019-09-19 09:32:36
EMUZYKA EMU 2,2600 -0,0400 -1,74% 2,2600 2,2600 2,2600 2 000 9 040 2019-09-17 09:01:10
EONET EON 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 6 68 2019-09-18 09:00:00
EUROSNACK ECK 0,3900 -0,0080 -2,01% 0,3780 0,3900 0,3780 8 573 6 550 2019-09-19 09:49:29
FALCON FLG 0,6850 -0,0150 -2,14% 0,6850 0,6850 0,6850 1 2 2019-09-19 09:04:15
FARM51 F51 29,7200 -0,2800 -0,93% 29,5000 30,0000 29,0600 31 300 1 853 414 2019-09-19 17:00:00
FDGAMES FDG 0,1175 0,0015 1,29% 0,1100 0,1175 0,1100 650 010 143 034 2019-09-19 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 0,3610 0,0420 13,17% 0,3200 0,3680 0,3000 203 242 136 074 2019-09-19 17:00:57
FOREVEREN FOR 3,9000 -0,0900 -2,26% 4,0600 4,0600 3,9000 22 850 179 182 2019-09-19 17:00:00
GALVO GAL 1,0000 0,0500 5,26% 0,9500 1,0000 0,9250 13 200 24 626 2019-09-19 16:17:05
GENOMED GEN 26,2000 0,0000 0,00% 26,2000 26,2000 26,2000 5 262 2019-09-19 09:47:24
GENRG GNG 0,4100 -0,0080 -1,91% 0,3900 0,4180 0,3900 19 878 15 834 2019-09-19 16:33:19
GEOTRANS GTS 3,4400 -0,0200 -0,58% 3,4400 3,4400 3,4400 10 68 2019-09-19 09:04:46
GRMEDIA GME 500,0000 -130,0000 -20,63% 500,0000 500,0000 500,0000 2 2 000 2019-09-09 16:10:43
GRUPAREC GRC 17,9000 -1,5000 -7,73% 18,6000 18,6000 17,1000 410 14 640 2019-09-19 12:30:05
HAMBURGER MRH 1,0500 0,0000 0,00% 1,0500 1,0500 1,0500 10 22 2019-09-19 10:09:22
HORNIGOLD HRL 0,2100 0,0050 2,44% 0,2090 0,2100 0,2000 120 675 50 488 2019-09-19 17:01:02
HORTICO HOR 1,7700 0,0500 2,91% 1,7500 1,7700 1,7500 810 2 844 2019-09-06 10:09:35
HURTIMEX HRT 0,1800 -0,0100 -5,26% 0,1800 0,1800 0,1800 280 100 2019-08-30 09:35:22
IFM IFM 0,1500 0,0130 9,49% 0,1500 0,1500 0,1500 100 30 2019-08-16 16:42:49
IGORIA IGT 0,1710 0,0010 0,59% 0,1700 0,2000 0,1700 72 506 24 756 2019-09-18 12:45:58
INBOOK INB 0,3340 0,0020 0,60% 0,3340 0,3340 0,3340 10 6 2019-09-19 09:00:00
INFOSCAN IST 2,8400 -0,0800 -2,74% 3,0350 3,0350 2,7800 2 611 14 924 2019-09-19 17:00:00
INNOGENE IGN 2,2600 0,0000 0,00% 2,3000 2,3000 2,2600 202 914 2019-09-19 17:00:00
INTELIWIS ITL 1,4000 0,0500 3,70% 1,4000 1,4000 1,4000 1 2 2019-09-18 17:00:00
INTERNITY INT 1,5000 0,0500 3,45% 1,4900 1,5000 1,4900 3 357 10 052 2019-09-11 11:45:54
INVENTION INM 1,4000 0,1500 12,00% 1,2500 1,4000 1,2500 820 2 056 2019-09-19 09:18:13
ISIAG ISG 1,8400 0,0400 2,22% 1,7500 1,8400 1,7500 581 2 034 2019-09-19 11:29:03
JRHOLDING JRH 1,1500 -0,1100 -8,73% 1,2500 1,2500 1,1500 31 928 76 180 2019-09-19 14:01:39
JUJUBEE JJB 2,6200 -0,0500 -1,87% 2,5500 2,6500 2,5300 5 161 26 586 2019-09-19 17:00:00
JWA JWA 0,2460 0,0000 0,00% 0,2480 0,2480 0,2460 10 000 4 952 2019-09-17 09:10:48
KANCELWEC KPI 2,3400 0,0000 0,00% 2,2200 2,3400 2,1000 2 004 8 712 2019-09-16 17:00:00
KBJ KBJ 8,5500 -0,4500 -5,00% 9,0000 9,0000 8,3000 1 307 22 080 2019-09-19 16:48:04
KLON KLN 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 650 1 170 2019-09-09 14:47:59
KME KME 7,0000 0,2000 2,94% 7,0000 7,0000 7,0000 2 28 2019-09-19 09:00:00
KOFAMA KFM 0,6800 -0,0300 -4,23% 0,6900 0,6900 0,6800 3 000 4 110 2019-09-19 15:02:37
KORBANK KOR 2,5200 0,0000 0,00% 2,5200 2,5200 2,5200 50 252 2019-09-17 15:06:39
LUG LUG 3,7800 0,3600 10,53% 3,4400 3,7800 3,4200 10 772 80 338 2019-09-19 16:28:52
MAKOLAB MLB 2,5600 -0,0400 -1,54% 2,5400 2,5600 2,5400 2 290 11 664 2019-09-19 15:11:11
MAXIPIZZA MXP 0,9000 0,0000 0,00% 0,9000 0,9000 0,9000 61 110 2019-09-16 09:47:07
MBFGROUP MBF 0,6700 0,0300 4,69% 0,6400 0,6900 0,6400 15 243 20 498 2019-09-19 16:25:06
MEDAPP MDA 1,1200 0,2100 23,08% 0,9900 1,1200 0,9900 146 396 310 314 2019-09-19 17:00:00
MEDINICE ICE 12,1000 0,1000 0,83% 12,1000 12,1000 12,1000 5 122 2019-09-19 10:03:09
MERA MER 0,7800 -0,0200 -2,50% 0,7800 0,7800 0,7800 1 295 2 020 2019-09-17 09:56:18
MERLINGRP MRG 0,1150 0,0030 2,68% 0,1125 0,1150 0,1120 7 696 1 728 2019-09-19 17:00:00
MILKPOL MLP 0,9200 -0,0100 -1,08% 0,9200 0,9200 0,9200 150 276 2019-09-04 09:00:00
MOBIMEDIA MMS 0,5200 0,1000 23,81% 0,4500 0,5950 0,4500 641 659 672 114 2019-09-19 16:43:49
MOONLIT MLT 5,9400 0,0600 1,02% 5,7100 6,0000 5,7000 6 253 73 442 2019-09-19 17:00:00
MOVIEGAMES MOV 38,9000 -0,3000 -0,77% 40,0000 40,0000 38,0000 1 176 90 840 2019-09-19 17:00:00
NEPTIS YAN 54,0000 0,0000 0,00% 54,0000 54,0000 54,0000 1 108 2019-09-19 09:12:39
NESTMEDIC NST 1,3300 0,0200 1,53% 1,3100 1,3300 1,2600 1 636 4 190 2019-09-18 11:27:05
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 2,1400 -0,0400 -1,83% 2,2600 2,2600 2,1400 6 050 26 680 2019-09-19 17:00:00
NWAI NWA 2,0000 -0,1000 -4,76% 2,0000 2,0000 2,0000 18 169 72 676 2019-09-19 14:15:56
ONEMORE OML 1,1400 0,0000 0,00% 1,1400 1,1400 1,1000 1 611 3 546 2019-09-19 16:32:03
ORPHEE ORP 1,9500 0,0000 0,00% 1,9700 1,9700 1,9500 304 007 1 185 628 2019-09-19 13:36:58
PARCELTEC PTE 0,2200 0,0000 0,00% 0,2200 0,2200 0,1800 471 172 2019-09-19 17:00:00
PASSUS PAS 10,0000 0,6500 6,95% 10,0000 10,0000 10,0000 2 40 2019-09-19 13:58:42
PBGAMES PBT 0,8800 0,0300 3,53% 0,8800 0,8800 0,8800 1 494 2 630 2019-09-19 13:51:05
PHOTON PEN 3,0800 -0,1200 -3,75% 3,0800 3,0800 3,0800 650 4 004 2019-09-18 09:03:16
PIK PIK 0,9100 -0,1400 -13,33% 0,9800 0,9800 0,9100 5 400 10 042 2019-09-19 17:00:00
PLATIGE PLI 32,1000 -1,4000 -4,18% 33,4000 33,4000 31,3000 3 018 192 936 2019-09-19 17:00:00
PLGROUP PLG 0,3480 0,0000 0,00% 0,3480 0,3480 0,3300 4 102 2 724 2019-09-19 13:04:20
POINTPACK PNT 46,2000 2,2000 5,00% 46,2000 46,2000 46,2000 2 184 2019-09-16 11:11:37
POLMAN PLM 0,2680 0,0000 0,00% 0,2500 0,2680 0,2500 803 402 2019-09-19 09:50:04
PRESENT24 P24 0,1190 -0,0010 -0,83% 0,1200 0,1200 0,1050 13 002 2 790 2019-09-19 12:11:38
PRIME PMT 3,0800 -0,3200 -9,41% 3,2000 3,2000 2,9200 851 5 156 2019-09-18 16:38:37
PROLOG PRL 17,0000 0,0000 0,00% 17,0000 17,0000 17,0000 40 1 360 2019-09-17 14:00:00
PRYMUS PRS 7,2000 0,0000 0,00% 7,2000 7,2000 7,2000 5 72 2019-09-19 09:54:32
PTWP PTW 18,4000 -0,8000 -4,17% 19,2000 19,2000 17,7000 285 10 358 2019-09-19 10:11:42
PURE PUR 34,0000 -0,3000 -0,87% 34,3000 34,3000 33,0000 438 29 606 2019-09-19 17:00:00
PYLON PYL 0,0899 0,0000 0,00% 0,0899 0,0899 0,0899 100 18 2019-09-19 09:00:00
QUARTICON QON 38,1000 0,1000 0,26% 38,1000 38,1000 38,1000 2 152 2019-09-19 14:49:34
QUBICGMS QUB 2,6600 -0,1300 -4,66% 2,8000 2,8000 2,6600 9 485 51 254 2019-09-19 17:00:00
READGENE RDG 0,8400 -0,0400 -4,55% 0,8800 0,8800 0,8400 1 220 2 050 2019-09-17 14:53:51
ROBINSON RBS 5,2000 0,2000 4,00% 5,1500 5,2000 4,8000 232 2 396 2019-09-19 17:00:00
S4E S4E 5,4500 -0,3500 -6,03% 5,4500 5,4500 5,4500 152 1 656 2019-09-02 09:52:28
SCPFL SCP 49,6000 -0,4000 -0,80% 51,0000 51,0000 48,4000 545 53 754 2019-09-19 16:35:06
SFD SFD 0,5350 0,0050 0,94% 0,4640 0,5350 0,4600 15 200 14 110 2019-09-18 10:25:35
SFERANET SFN 0,9480 -0,0020 -0,21% 0,9480 0,9480 0,9480 20 38 2019-09-19 09:00:00
SLASKIEKA SLK 1,1600 -0,0500 -4,13% 1,1800 1,1800 1,1500 6 984 16 294 2019-09-19 11:27:49
SMSKREDYT SMS 0,4100 0,0000 0,00% 0,4100 0,4100 0,4100 200 164 2019-09-19 15:59:08
SOFTBLUE SBE 0,2400 0,0200 9,09% 0,2400 0,2400 0,2400 500 240 2019-09-19 11:02:46
STEMCELLS SCS 1,3300 0,0200 1,53% 1,3300 1,3300 1,3300 10 26 2019-09-13 09:25:24
STOPPOINT STO 0,1300 0,0020 1,56% 0,1280 0,1300 0,1280 2 622 674 2019-09-16 15:35:41
SUMMALING SUL 16,1000 0,0000 0,00% 16,1000 16,1000 16,1000 1 32 2019-09-12 11:02:04
SUNTECH SUN 0,3100 0,0200 6,90% 0,2900 0,3100 0,2900 10 000 5 806 2019-09-18 13:41:40
SURFLAND SSK 0,9600 0,0500 5,49% 0,9600 0,9600 0,9550 1 300 2 484 2019-09-19 15:25:48
TECHINVGR TIG 0,4040 -0,0040 -0,98% 0,4060 0,4080 0,3980 1 512 1 204 2019-09-19 09:59:46
TELEMEDPL TMP 0,4700 0,0000 0,00% 0,4700 0,4700 0,4700 30 28 2019-09-19 09:23:29
TELESTR TLS 13,3000 0,0000 0,00% 13,0000 13,3000 13,0000 531 14 004 2019-09-17 09:24:35
TELIANI TLV 0,5600 -0,0200 -3,45% 0,5400 0,5600 0,5400 3 790 4 164 2019-09-02 13:31:06
TERMO2PWR T2P 0,2390 -0,0300 -11,15% 0,2690 0,2690 0,2200 57 817 27 432 2019-09-19 16:40:53
THEDUST THD 13,9500 -0,0500 -0,36% 14,0500 14,4500 13,7000 4 186 117 242 2019-09-19 17:00:00
UHYECA ECA 0,5700 -0,0300 -5,00% 0,6200 0,6200 0,5700 20 093 23 714 2019-09-19 17:00:00
UNITED UTD 0,1900 0,0000 0,00% 0,1900 0,1900 0,1900 100 38 2019-09-18 09:16:08
VABUN VAB 0,9500 0,0480 5,32% 0,9120 0,9500 0,9100 3 894 7 188 2019-09-19 17:00:00
VARSAV VAR 4,4700 -0,0800 -1,76% 4,5000 4,6400 4,2200 83 779 734 742 2019-09-19 17:00:00
VERBICOM VRB 1,0000 0,0000 0,00% 1,0000 1,0000 1,0000 20 40 2019-09-19 09:00:00
WIERZYCL WRL 0,6800 0,0000 0,00% 0,6800 0,6800 0,6800 20 28 2019-09-19 09:00:00
WODKAN WOD 6,2500 0,4500 7,76% 6,2500 6,2500 6,2500 120 1 500 2019-09-19 15:09:45