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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
20.05.2025	0.690	0.690	0.658	0.682	11 155	7 433
19.05.2025	0.700	0.702	0.700	0.702	491	345
16.05.2025	0.708	0.708	0.650	0.700	106 278	71 978
15.05.2025	0.772	0.812	0.744	0.746	40 842	31 853
14.05.2025	0.768	0.780	0.732	0.776	11 125	8 472
13.05.2025	0.782	0.782	0.730	0.772	115 289	85 301
12.05.2025	0.804	0.812	0.758	0.784	43 428	33 833
09.05.2025	0.802	0.804	0.770	0.804	5 268	4 143
08.05.2025	0.796	0.804	0.770	0.804	15 730	12 484
07.05.2025	0.822	0.822	0.766	0.796	36 583	28 566
06.05.2025	0.828	0.848	0.784	0.816	29 772	24 032
05.05.2025	0.824	0.840	0.800	0.828	2 314	1 883
02.05.2025	0.824	0.824	0.824	0.824	340	280
30.04.2025	0.870	0.870	0.784	0.828	32 625	26 523
29.04.2025	0.818	0.892	0.804	0.818	96 255	81 773
28.04.2025	0.810	0.854	0.780	0.818	42 574	34 688
25.04.2025	0.778	0.816	0.776	0.816	28 136	22 312
24.04.2025	0.774	0.812	0.752	0.780	58 910	45 428
23.04.2025	0.770	0.806	0.750	0.798	67 071	52 022
22.04.2025	0.778	0.820	0.760	0.798	59 997	46 968
17.04.2025	0.820	0.848	0.780	0.818	41 965	33 998
16.04.2025	0.846	0.868	0.780	0.810	109 984	89 202
15.04.2025	0.906	0.950	0.848	0.848	108 863	96 289
14.04.2025	0.920	0.930	0.872	0.886	17 745	15 970
11.04.2025	0.872	0.938	0.870	0.920	41 153	37 195
10.04.2025	0.856	0.888	0.838	0.874	31 360	27 095
09.04.2025	0.860	0.870	0.834	0.836	16 329	13 880
08.04.2025	0.880	0.892	0.844	0.858	49 059	42 022
07.04.2025	0.882	0.910	0.856	0.894	19 562	17 134
04.04.2025	0.916	0.968	0.878	0.914	70 541	65 903
03.04.2025	0.882	0.958	0.880	0.920	123 200	113 077
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