• Akcje NewConnect •
• ECNOLOGY GROUP SA (ECN) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
02.04.2025	0.882	0.888	0.834	0.884	12 380	10 770
01.04.2025	0.928	0.930	0.844	0.882	58 887	51 125
31.03.2025	0.960	0.992	0.874	0.928	70 157	65 662
28.03.2025	0.964	1.025	0.900	0.974	137 701	131 320
27.03.2025	1.135	1.175	0.918	0.956	383 710	398 674
26.03.2025	0.892	1.250	0.850	1.135	547 012	611 616
25.03.2025	0.782	0.938	0.782	0.894	225 126	198 957
24.03.2025	0.722	0.850	0.672	0.790	149 919	114 628
21.03.2025	0.698	0.728	0.676	0.724	3 812	2 701
20.03.2025	0.710	0.710	0.664	0.698	2 187	1 534
19.03.2025	0.668	0.730	0.662	0.710	37 519	26 317
18.03.2025	0.658	0.670	0.606	0.670	64 311	41 346
17.03.2025	0.700	0.700	0.652	0.676	62 093	41 752
14.03.2025	0.756	0.756	0.700	0.718	39 155	27 661
13.03.2025	0.720	0.766	0.704	0.754	37 995	27 792
12.03.2025	0.736	0.770	0.684	0.770	116 210	83 420
11.03.2025	0.784	0.784	0.690	0.736	67 641	49 573
10.03.2025	0.838	0.840	0.784	0.810	10 741	8 770
07.03.2025	0.830	0.900	0.786	0.866	84 474	71 700
06.03.2025	0.822	0.830	0.780	0.830	13 718	11 356
05.03.2025	0.756	0.828	0.740	0.820	32 148	25 364
04.03.2025	0.734	0.770	0.694	0.756	84 730	61 365
03.03.2025	0.840	0.842	0.730	0.748	90 662	68 708
28.02.2025	0.810	0.842	0.810	0.842	8 555	7 155
27.02.2025	0.848	0.850	0.806	0.808	18 726	15 432
26.02.2025	0.862	0.870	0.820	0.850	19 223	16 166
25.02.2025	0.822	0.868	0.820	0.862	42 038	35 414
24.02.2025	0.860	0.862	0.780	0.842	216 895	178 641
21.02.2025	0.902	0.902	0.850	0.880	71 933	62 483
20.02.2025	0.886	0.924	0.884	0.902	29 530	26 856
19.02.2025	0.930	0.986	0.880	0.924	130 136	119 214
18.02.2025	0.932	1.000	0.850	0.912	186 667	173 115
17.02.2025	0.950	0.950	0.884	0.902	71 034	63 891
14.02.2025	0.944	0.968	0.900	0.964	50 841	47 369
13.02.2025	0.982	0.986	0.896	0.920	49 916	45 943
12.02.2025	0.978	0.988	0.944	0.972	10 534	10 132
11.02.2025	1.035	1.070	0.930	0.958	149 542	144 350
10.02.2025	0.938	1.075	0.880	1.030	248 634	244 126
07.02.2025	0.980	0.988	0.860	0.904	557 656	515 684
06.02.2025	1.065	1.145	0.984	1.020	271 847	282 764
05.02.2025	0.998	1.195	0.950	1.120	625 427	684 186
04.02.2025	1.160	1.200	1.000	1.030	318 833	345 273
03.02.2025	1.220	1.280	1.100	1.160	209 938	246 463
31.01.2025	1.420	1.700	1.170	1.220	1 275 381	1 774 411
30.01.2025	1.150	1.495	1.045	1.495	887 345	1 127 648
29.01.2025	0.890	1.200	0.852	1.005	954 742	935 967
28.01.2025	0.800	0.858	0.732	0.858	285 149	228 247
27.01.2025	0.896	0.898	0.828	0.828	171 887	145 721
24.01.2025	0.940	0.958	0.866	0.898	61 103	55 155
23.01.2025	0.914	0.962	0.868	0.922	45 940	41 724