pb.pl
318,9300
-0,65% -2,1000
NCINDEX
Wybierz przedział czasu
Analiza techniczna

NCINDEX

Kurs odniesienia: 321,0300
Kurs odniesienia:
Data początkowa:
Data końcowa:
Zmiana %:
Zmiana:
Minimum:
Maksimum:
Średni:
Wolumen obrotu:
Średni wolumen:
Obroty:
Średnie obroty:
Kurs otwarcia: 322,7100
Max 1D: 322,7100
Min 1D: 318,4600
Wolumen obrotu: 3 133 504 szt.
Wartość obrotu: 8 431 170 zł
Liczba transakcji: 4 127
Stopa zwrotu 1R: 24,95%
Max 1R: 321,1000
Min 1R: 214,6700

Indeks NCINDEX - portfel spółek

Nazwa Ticker Kurs Zmiana Zmiana % Otwarcie Max Min Wolumen Obrót Czas
01CYBATON 01C 9,7000 0,0000 0,00% 9,7000 9,7000 9,3000 23 788 449 942 2020-02-19 11:49:38
2INTELLECT 2IT 1,8000 -0,1000 -5,26% 1,8500 1,9000 1,7500 2 170 7 762 2020-02-19 10:25:40
4MASS 4MS 0,1600 0,0000 0,00% 0,1540 0,1600 0,1500 73 676 22 430 2020-02-19 10:31:37
AALLIANCE AAS 41,2000 0,0000 0,00% 41,2000 41,2000 41,2000 1 82 2020-02-19 09:37:10
ABSINVEST AIN 0,7700 0,0100 1,32% 0,7600 0,7700 0,7600 3 320 5 062 2020-02-19 09:43:35
ACKERMAN ACK 8,7000 0,0000 0,00% 8,7000 8,7000 8,7000 92 1 600 2020-02-19 09:46:54
ADATEX ADX 0,9700 0,0200 2,11% 0,9800 1,0300 0,9600 9 251 18 316 2020-02-19 11:34:49
AGROLIGA AGL 19,2000 0,0100 0,05% 19,1900 19,2000 19,1900 46 1 766 2020-02-19 10:18:08
AITON AIT 0,2200 -0,0200 -8,33% 0,2400 0,2400 0,2200 600 278 2020-02-19 11:44:51
ALUMAST ALU 1,1000 0,0100 0,92% 1,1000 1,1000 1,1000 1 2 2020-02-18 11:16:53
ANALIZY AOL 26,0000 -5,6000 -17,72% 29,0000 29,0000 26,0000 126 6 892 2020-02-19 10:07:50
APS APS 2,2800 -0,1000 -4,20% 2,2800 2,2800 2,2800 459 2 094 2020-02-13 09:00:00
AQUABB AQU 15,8000 0,1000 0,64% 15,8000 15,8000 15,8000 56 1 770 2020-02-18 15:59:49
AQUAPOZ AQA 8,2000 0,5000 6,49% 7,7000 8,3500 7,7000 517 8 036 2020-02-19 11:12:54
AQUATECH AQT 9,5000 -0,7000 -6,86% 9,6000 11,2000 9,0000 701 13 926 2020-02-18 16:22:42
ARTGAMES ARG 2,2900 -0,0560 -2,39% 2,3000 2,3980 2,2500 91 091 424 006 2020-02-19 11:47:49
ARTP TYP 0,2400 -0,0200 -7,69% 0,2400 0,2400 0,2400 1 500 720 2020-02-19 10:15:59
ASTRO ASR 0,3100 -0,0320 -9,36% 0,3100 0,3100 0,3100 24 14 2020-02-19 09:42:44
ATCCARGO ATA 6,9000 -0,1000 -1,43% 7,0000 7,0000 6,9000 193 2 692 2020-02-19 09:28:55
AUXILIA AUX_ 4,8200 0,2000 4,33% 4,8000 4,8200 4,8000 1 829 17 610 2020-02-19 11:40:48
AZTEC AZC 2,0200 0,0200 1,00% 2,0200 2,0200 1,9000 1 395 5 430 2020-02-17 12:39:42
BBINWEST BBA 1,7100 -0,0200 -1,16% 1,7100 1,7100 1,7100 10 34 2020-02-19 09:23:06
BETOMAX BTX 3,0600 0,0000 0,00% 3,0600 3,0600 3,0600 720 4 406 2020-02-18 11:35:16
BINARY BHX 0,5800 0,0000 0,00% 0,5000 0,5800 0,5000 2 104 2 104 2020-02-17 11:07:45
BIOMASS BEP 1,0100 0,0200 2,02% 0,9800 1,0250 0,9620 74 141 148 890 2020-02-19 11:50:28
BIOMAXIMA BMX 4,0200 -0,0200 -0,50% 4,0200 4,0200 4,0200 3 24 2020-02-19 09:35:32
BIOPLANET BIP 15,2000 -0,8000 -5,00% 15,2000 15,2000 15,2000 140 4 256 2020-02-17 13:46:12
BIZTECH BTK 0,1750 -0,0200 -10,26% 0,1810 0,1810 0,1710 122 500 42 772 2020-02-19 11:15:20
BLACKPOIN BPN 1,4400 0,0400 2,86% 1,4200 1,4700 1,3200 7 819 22 258 2020-02-19 10:13:45
BLKCHNLAB BTC 1,5200 -0,0100 -0,65% 1,5200 1,5200 1,5200 10 30 2020-02-19 09:23:01
BLOOBER BLO 82,0000 0,0000 0,00% 81,0000 82,5000 80,5000 1 840 299 662 2020-02-19 11:48:06
BORUTA BRU 0,1885 -0,0045 -2,33% 0,1930 0,1930 0,1885 12 042 4 574 2020-02-19 11:03:27
BRAND24 B24 17,9000 0,6500 3,77% 17,2000 17,9000 17,2000 1 182 41 282 2020-02-19 09:47:44
BROADGATE BDG 0,2140 -0,0160 -6,96% 0,2140 0,2140 0,2140 5 888 2 520 2020-02-19 11:00:00
CANNABIS CBD 0,7000 0,0320 4,79% 0,6700 0,7000 0,6600 30 897 40 904 2020-02-19 11:36:45
CARBONSTU CRB 31,9500 -0,5500 -1,69% 32,5000 32,9600 31,0000 830 52 688 2020-02-19 11:46:23
CASPAR CSR 24,8000 0,4000 1,64% 24,8000 24,8000 24,8000 82 4 068 2020-02-14 09:00:00
CCS CCS 0,7300 -0,0100 -1,35% 0,7400 0,7400 0,7300 2 352 3 460 2020-02-19 09:35:16
CENTURION CTF 0,4000 -0,0400 -9,09% 0,4000 0,4000 0,4000 8 765 7 012 2020-02-19 10:21:23
CFG CFG 17,3000 -0,3200 -1,82% 17,4800 17,4800 17,1200 418 14 524 2020-02-19 10:28:02
CFSA CFS 1,8000 -0,1000 -5,26% 1,9000 1,9000 1,8000 6 600 25 020 2020-02-14 16:32:38
CHERRY CHP 23,0000 -0,5000 -2,13% 24,4000 24,4000 22,0000 688 31 292 2020-02-19 10:05:57
CLOUD CLD 7,3000 0,1000 1,39% 7,3000 7,3000 7,3000 2 30 2020-02-19 09:00:00
CMI CMI 57,0000 7,0000 14,00% 53,0000 57,0000 53,0000 26 2 780 2020-02-14 09:06:43
COLUMBUS CLC 22,6000 0,0000 0,00% 23,0000 23,0000 22,6000 3 435 155 936 2020-02-19 11:27:06
COPERNIC CRS 2,9000 -0,1000 -3,33% 2,9000 2,9000 2,9000 675 3 916 2020-02-07 15:21:45
CREEPYJAR CRJ 211,0000 1,0000 0,48% 210,0000 214,0000 209,0000 596 251 468 2020-02-19 10:43:04
CWA CWA 0,4800 0,0080 1,69% 0,4880 0,5300 0,4000 110 004 105 602 2020-02-19 11:41:07
DAMFINW DIN 2,8000 0,0500 1,82% 2,8000 2,8000 2,8000 100 560 2020-02-19 09:39:14
DANKS DNS 0,5000 -0,0600 -10,71% 0,5000 0,5000 0,5000 5 669 5 670 2020-02-18 09:00:00
DBENERGY DBE 34,2000 -0,3500 -1,01% 34,5500 34,6800 32,0000 2 348 160 526 2020-02-19 10:24:07
DDISTANCE DDI 1,7050 0,0000 0,00% 1,7050 1,7500 1,6500 16 040 54 796 2020-02-19 11:17:09
DEKTRA DKR 6,0000 0,2000 3,45% 5,8000 6,1500 5,8000 752 9 080 2020-02-19 10:47:52
DOOK DOK 5,9500 -0,2000 -3,25% 6,0000 6,0000 5,9500 350 4 166 2020-02-19 09:24:30
DRAGEUS DRG 6,9000 0,6000 9,52% 6,8000 7,4000 6,6400 51 512 720 338 2020-02-19 11:50:04
EC2 EC2 2,1800 -0,0900 -3,96% 2,1100 2,3800 2,0600 47 726 210 602 2020-02-19 11:15:10
ECCGAMES ECC 3,1290 0,1040 3,44% 3,0700 3,1500 3,0600 71 538 443 192 2020-02-19 11:46:48
EFENERGII EFE 0,4100 -0,0060 -1,44% 0,4140 0,4300 0,4100 6 353 5 264 2020-02-19 10:44:03
EKIOSK EKS 0,5600 0,0000 0,00% 0,5600 0,5600 0,5600 20 22 2020-02-19 09:51:29
EKOBOX EBX 0,4700 -0,0100 -2,08% 0,4400 0,4700 0,4400 530 468 2020-02-19 11:49:51
EKOPOL EGH 2,2200 0,0600 2,78% 2,1800 2,2200 2,1000 3 367 14 830 2020-02-18 15:48:05
EMUZYKA EMU 2,7600 -0,0200 -0,72% 2,7600 2,7600 2,7600 34 188 2020-02-18 09:00:00
EONET EON 6,6000 -0,6000 -8,33% 6,6000 6,6000 6,6000 400 5 280 2020-02-19 11:00:00
EUROSNACK ECK 0,4400 -0,0280 -5,98% 0,4200 0,4500 0,3500 13 601 11 236 2020-02-18 17:00:00
EXAMOBILE EXA 2,6000 -0,3000 -10,34% 2,8600 2,8600 2,6000 22 761 123 106 2020-02-19 11:33:57
FALCON FLG 0,5100 -0,0100 -1,92% 0,5250 0,5350 0,4820 14 584 14 910 2020-02-19 11:18:23
FARM51 F51 23,4000 -0,1800 -0,76% 23,4000 23,5800 23,1000 7 058 327 920 2020-02-19 11:47:55
FHDOM FHD 3,3400 -0,2400 -6,70% 3,3400 3,3400 3,3400 2 14 2020-02-19 09:00:00
FOREVEREN FOR 6,9400 -0,1200 -1,70% 7,1000 7,1000 6,9000 11 801 163 994 2020-02-19 11:35:57
GALVO GAL 1,2200 -0,0700 -5,43% 1,2200 1,2900 1,2100 3 404 8 352 2020-02-19 09:53:44
GENOMED GEN 27,4000 0,0000 0,00% 27,4000 27,4000 27,4000 10 548 2020-02-19 09:21:37
GENRG GNG 0,7500 0,0100 1,35% 0,7400 0,7700 0,7350 150 872 227 390 2020-02-19 11:47:25
GEOTRANS GTS 21,2000 1,0000 4,95% 20,8000 22,0000 20,6000 13 673 583 360 2020-02-19 11:48:42
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 19,6000 0,0000 0,00% 19,6000 19,6000 19,6000 5 196 2020-02-19 09:00:00
HAMBURGER MRH 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 9 14 2020-02-05 09:31:18
HEMP HMP 0,1695 0,0015 0,89% 0,1505 0,1695 0,1450 173 005 50 804 2020-02-18 15:54:48
HORNIGOLD HRL 0,2910 -0,0050 -1,69% 0,3000 0,3100 0,2800 87 080 51 124 2020-02-19 11:00:43
HORTICO HOR 1,9600 -0,0800 -3,92% 1,9600 1,9600 1,7000 4 750 17 116 2020-02-18 15:07:08
HURTIMEX HRT 0,1440 -0,0040 -2,70% 0,1220 0,1440 0,1200 27 833 6 972 2020-02-13 16:16:33
IFM IFM 0,3900 0,0000 0,00% 0,3500 0,3900 0,3500 3 200 2 240 2020-02-19 10:17:45
INFOSCAN IST 1,2600 -0,0700 -5,26% 1,4040 1,4100 1,2400 95 116 254 748 2020-02-19 11:36:39
INNOGENE IGN 2,5000 -0,0400 -1,57% 2,6600 2,6600 2,5000 1 702 8 570 2020-02-18 16:42:02
INTELIWIS ITL 1,4600 0,0100 0,69% 1,4400 1,4600 1,3900 5 353 15 124 2020-02-18 17:00:00
INTERNITY INT 1,9300 0,0000 0,00% 1,9300 1,9300 1,9300 540 2 084 2020-02-18 16:04:29
INVENTION INM 1,6500 -0,0700 -4,07% 1,6500 1,7200 1,6500 1 390 4 604 2020-02-19 10:21:13
ISIAG ISG 1,2300 0,0000 0,00% 1,2300 1,2300 1,2300 10 24 2020-02-19 09:31:33
JRHOLDING JRH 13,8000 -0,1000 -0,72% 13,9000 13,9000 13,4000 10 950 299 124 2020-02-19 11:49:52
JUJUBEE JJB 7,3400 -0,0600 -0,81% 7,7000 7,9400 7,1000 188 649 2 830 338 2020-02-19 11:39:12
KANCELWEC KPI 2,4600 -0,1000 -3,91% 2,5000 2,5000 2,4600 840 4 134 2020-02-19 11:48:27
KBJ KBJ 7,9500 -0,7500 -8,62% 8,7000 8,7000 7,9500 130 2 074 2020-02-18 12:38:02
KLABATER KBT 6,8200 -0,0450 -0,66% 6,8650 6,8650 6,2550 9 617 129 468 2020-02-19 11:18:13
KLON KLN 1,0700 0,0700 7,00% 1,0000 1,0700 1,0000 210 444 2020-02-19 11:33:06
KME KME 5,0000 -0,1000 -1,96% 6,0000 6,0000 5,0000 274 2 760 2020-02-19 10:48:26
KORBANK KOR 4,8000 0,7400 18,23% 4,0000 4,8000 4,0000 1 880 15 606 2020-02-18 16:36:22
LUG LUG 3,1000 0,0800 2,65% 3,1000 3,1000 3,1000 5 32 2020-02-19 10:31:02
MAKOLAB MLB 4,9200 0,0200 0,41% 5,2000 5,4500 4,9000 13 837 141 210 2020-02-19 11:50:56
MALKOWSKI MMA 0,9500 -0,0900 -8,65% 0,9500 0,9500 0,9500 1 957 3 718 2020-02-11 12:04:00
MAXIPIZZA MXP 0,8000 0,0600 8,11% 0,8000 0,8000 0,8000 222 356 2020-02-14 17:00:00
MBFGROUP MBF 1,2800 -0,1300 -9,22% 1,2350 1,3200 1,2200 62 071 154 708 2020-02-19 11:37:06
MEDAPP MDA 0,7450 0,0150 2,05% 0,7250 0,7450 0,7200 23 193 33 900 2020-02-19 11:21:09
MEDINICE ICE 10,3000 0,0000 0,00% 10,3000 10,3000 10,3000 2 42 2020-02-19 09:00:00
MENNICASK MNS 26,0000 1,0000 4,00% 24,2000 26,0000 22,0000 476 23 128 2020-02-19 10:47:34
MERA MER 0,8000 0,0000 0,00% 0,8000 0,8000 0,8000 4 000 6 400 2020-02-19 10:18:27
MILKPOL MLP 0,7200 -0,0800 -10,00% 0,7200 0,7200 0,7200 1 389 2 000 2020-02-14 14:08:01
MOBIMEDIA MMS 0,7200 0,0000 0,00% 0,7200 0,7300 0,7150 14 053 20 242 2020-02-19 11:02:06
MOONLIT MLT 4,4000 0,3700 9,18% 4,1000 4,4000 4,1000 3 696 31 568 2020-02-19 11:36:56
MOVIEGAMES MOV 37,1000 0,6000 1,64% 37,0000 37,2000 36,5000 7 108 523 034 2020-02-19 11:50:31
NEPTIS YAN 47,0000 0,0000 0,00% 47,0000 47,0000 47,0000 1 94 2020-02-19 09:23:44
NESTMEDIC NST 1,2000 -0,1600 -11,76% 1,3500 1,3500 1,2000 18 763 46 422 2020-02-19 11:47:18
NGGAMES NGG 0,3290 0,0010 0,30% 0,3200 0,3350 0,3050 140 991 88 372 2020-02-19 11:47:45
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 11,5000 -0,3000 -2,54% 11,6000 11,8000 11,2000 9 192 210 116 2020-02-19 11:43:04
NWAI NWA 3,5000 0,0400 1,16% 3,5000 3,5000 3,5000 331 2 318 2020-02-06 11:45:50
ONEMORE OML 2,3800 0,1000 4,39% 2,3400 2,5000 2,2800 93 756 447 798 2020-02-19 11:49:30
PARTNER PRN_ 0,0755 -0,0125 -14,20% 0,0815 0,0815 0,0755 43 680 6 874 2020-02-19 11:28:36
PASSUS PAS 14,0000 2,0000 16,67% 12,0000 14,0000 12,0000 172 4 288 2020-02-17 13:50:16
PBGAMES PBT 1,2900 0,0000 0,00% 1,2900 1,2900 1,2900 1 671 4 312 2020-02-19 11:23:29
PHOTON PEN 6,4000 0,2000 3,23% 6,2500 6,4000 6,2500 5 491 69 262 2020-02-19 11:37:52
PLANTWEAR PNW 9,7000 -0,6800 -6,55% 10,3400 10,3400 9,7000 404 8 098 2020-02-19 11:27:35
PLATIGE PLI 24,6000 0,0000 0,00% 24,6000 24,6000 24,6000 2 98 2020-02-19 09:00:00
PLGROUP PLG 0,5140 -0,0420 -7,55% 0,5560 0,5560 0,5140 37 581 39 134 2020-02-19 11:34:42
POINTPACK PNT 62,5000 -2,5000 -3,85% 63,0000 63,0000 62,5000 75 9 418 2020-02-19 09:42:47
POLMAN PLM 0,3100 0,0060 1,97% 0,3040 0,3100 0,2820 4 330 2 588 2020-02-18 11:57:22
PREMIUMF PMF 1,2200 -0,3500 -22,29% 1,3500 1,5000 1,1300 531 850 1 362 834 2020-02-19 11:50:05
PRESENT24 P24 0,0880 0,0000 0,00% 0,0885 0,0885 0,0810 9 501 1 546 2020-02-19 11:46:11
PRIME PMT 11,9000 0,0000 0,00% 12,0000 12,0000 11,9000 700 16 680 2020-02-19 11:36:48
PROLOG PRL 23,8000 1,0000 4,39% 23,8000 23,8000 23,8000 1 48 2020-02-19 09:00:00
PRYMUS PRS 7,6000 0,0000 0,00% 7,6000 7,6000 7,6000 5 76 2020-02-19 10:04:23
PTWP PTW 15,5000 0,0000 0,00% 15,5000 15,5000 15,5000 33 1 024 2020-02-18 09:00:00
PURE PUR 56,8000 0,4000 0,71% 56,4000 57,0000 54,2000 2 778 313 992 2020-02-19 11:45:01
PYLON PYL 0,1400 0,0000 0,00% 0,1489 0,1489 0,1400 1 780 504 2020-02-19 10:57:41
QUARTICON QON 28,1000 0,3650 1,32% 28,2000 28,2000 28,1000 6 338 2020-02-18 09:09:11
QUBICGMS QUB 4,2500 -0,5300 -11,09% 4,7800 4,7800 4,1200 186 800 1 614 036 2020-02-19 11:50:45
REDDEV RDS 1,6900 0,1400 9,03% 1,5800 1,7000 1,5800 125 219 417 538 2020-02-19 11:40:31
REMORSOL RSP 3,8800 0,1200 3,19% 3,8000 3,8800 3,5200 6 923 50 890 2020-02-19 10:44:22
ROBINSON RBS 6,0000 -0,1000 -1,64% 5,9000 6,0000 5,9000 176 2 078 2020-02-19 10:46:13
S4E S4E 4,7000 -0,2000 -4,08% 4,7000 4,7000 4,7000 100 940 2020-02-14 14:50:21
SCPFL SCP 171,0000 -8,0000 -4,47% 178,0000 178,0000 160,0000 3 849 1 292 548 2020-02-19 11:49:29
SFD SFD 0,3360 0,0060 1,82% 0,3360 0,3360 0,3360 30 20 2020-02-19 10:48:33
SFERANET SFN 1,3350 -0,0050 -0,37% 1,3500 1,3500 1,3300 810 2 172 2020-02-19 11:49:03
SLASKIEKA SLK 3,0800 -0,1000 -3,14% 3,1800 3,1800 3,0300 27 348 168 342 2020-02-19 11:50:20
SOFTBLUE SBE 0,5200 -0,0200 -3,70% 0,5400 0,5400 0,4900 175 182 175 708 2020-02-19 11:47:44
SONKA SOK 9,8000 -0,1900 -1,90% 10,0000 10,0000 9,6410 6 591 131 014 2020-02-19 11:49:01
STANDREW STD 9,2000 -0,7000 -7,07% 9,5000 9,5000 9,2000 160 2 970 2020-02-17 15:37:01
STEMCELLS SCS 1,0200 -0,0900 -8,11% 1,1100 1,1100 1,0200 114 246 2020-02-18 15:43:35
STOPPOINT STO 0,2070 -0,0010 -0,48% 0,2080 0,2080 0,1800 2 700 1 050 2020-02-19 11:20:33
SUMMALING SUL 18,0000 -4,2000 -18,92% 21,0000 22,2000 18,0000 65 2 670 2020-02-13 17:00:00
SUNTECH SUN 0,6800 -0,0350 -4,90% 0,7100 0,7100 0,6400 47 430 63 184 2020-02-19 11:35:45
TECHINVGR TIG 0,4200 0,0300 7,69% 0,3800 0,4240 0,3800 14 230 11 028 2020-02-19 10:43:55
TELESTR TLS 12,6000 0,0000 0,00% 12,6000 12,6000 12,6000 100 2 520 2020-02-18 14:30:34
TELIANI TLV 0,6250 -0,0450 -6,72% 0,6250 0,6250 0,6250 470 588 2020-02-18 13:01:27
TERMO2PWR T2P 0,3010 -0,0020 -0,66% 0,3010 0,3010 0,3010 2 139 1 288 2020-02-19 09:54:21
THEDUST THD 13,4000 0,4000 3,08% 13,3000 13,7000 13,3000 1 433 38 406 2020-02-19 11:48:58
UHYECA ECA 0,6800 0,0000 0,00% 0,6800 0,6800 0,6700 3 020 4 088 2020-02-19 10:48:22
UNITED UTD 0,1600 -0,0190 -10,61% 0,1600 0,1600 0,1600 4 030 1 290 2020-02-19 11:00:00
VARSAV VAR 2,9600 0,0400 1,37% 2,9200 3,1400 2,8600 88 090 531 636 2020-02-19 11:41:12
VERBICOM VRB 1,9600 -0,1400 -6,67% 2,0200 2,0200 1,9600 730 2 864 2020-02-14 16:17:36
WIERZYCL WRL 0,6000 0,0000 0,00% 0,6000 0,6000 0,6000 20 24 2020-02-19 09:00:00
WODKAN WOD 9,6000 1,9000 24,68% 8,0000 9,6000 8,0000 150 2 480 2020-02-17 11:21:37