Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ECN (ECNOLOGY)
1.385-0.035(-2.46%)ECNOLOGY GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 1.430 | 1.430 | 1.330 | 1.385 | 59 373 | 80 833 |
14.08.2024 | 1.475 | 1.550 | 1.365 | 1.420 | 130 027 | 188 086 |
13.08.2024 | 1.440 | 1.570 | 1.260 | 1.465 | 355 572 | 507 107 |
12.08.2024 | 1.835 | 1.835 | 1.500 | 1.525 | 176 339 | 279 098 |
09.08.2024 | 2.220 | 2.240 | 1.690 | 1.760 | 120 982 | 220 901 |
08.08.2024 | 1.625 | 2.340 | 1.605 | 2.200 | 92 213 | 187 955 |
07.08.2024 | 1.650 | 1.650 | 1.600 | 1.600 | 560 | 921 |
06.08.2024 | 1.590 | 1.620 | 1.515 | 1.585 | 10 840 | 16 979 |
05.08.2024 | 1.600 | 1.600 | 1.485 | 1.590 | 37 968 | 58 407 |
02.08.2024 | 1.765 | 1.790 | 1.600 | 1.675 | 72 260 | 118 275 |
01.08.2024 | 1.840 | 1.840 | 1.710 | 1.770 | 6 421 | 11 190 |
31.07.2024 | 1.900 | 1.990 | 1.760 | 1.840 | 26 118 | 47 912 |
30.07.2024 | 1.740 | 1.900 | 1.670 | 1.900 | 24 330 | 42 307 |
29.07.2024 | 1.795 | 1.795 | 1.795 | 1.795 | 166 | 298 |
26.07.2024 | 1.800 | 1.890 | 1.530 | 1.795 | 22 634 | 39 930 |
25.07.2024 | 1.860 | 1.860 | 1.610 | 1.660 | 10 593 | 18 765 |
24.07.2024 | 1.870 | 2.000 | 1.760 | 1.870 | 31 680 | 57 758 |
23.07.2024 | 1.880 | 1.900 | 1.800 | 1.870 | 16 633 | 30 454 |
22.07.2024 | 1.900 | 2.000 | 1.790 | 1.865 | 27 635 | 51 156 |
19.07.2024 | 2.000 | 2.000 | 1.760 | 1.810 | 43 296 | 82 570 |
18.07.2024 | 2.120 | 2.190 | 2.050 | 2.050 | 14 542 | 30 106 |
17.07.2024 | 2.280 | 2.280 | 2.100 | 2.180 | 664 | 1 506 |
16.07.2024 | 2.280 | 2.280 | 2.160 | 2.200 | 5 150 | 11 367 |
15.07.2024 | 2.300 | 2.340 | 2.180 | 2.280 | 29 514 | 66 204 |
12.07.2024 | 2.390 | 2.490 | 2.300 | 2.360 | 13 071 | 30 476 |
11.07.2024 | 2.500 | 2.770 | 2.380 | 2.500 | 13 095 | 32 701 |
10.07.2024 | 2.620 | 2.620 | 2.470 | 2.500 | 2 352 | 5 866 |
09.07.2024 | 2.500 | 2.620 | 2.460 | 2.510 | 7 710 | 19 235 |
08.07.2024 | 2.630 | 2.740 | 2.480 | 2.500 | 7 884 | 19 921 |
05.07.2024 | 2.850 | 2.850 | 2.630 | 2.800 | 6 605 | 17 687 |
04.07.2024 | 2.780 | 2.850 | 2.770 | 2.850 | 3 754 | 10 500 |
03.07.2024 | 2.710 | 2.790 | 2.300 | 2.780 | 8 609 | 21 909 |
02.07.2024 | 2.860 | 2.870 | 2.700 | 2.830 | 1 636 | 4 578 |
01.07.2024 | 2.800 | 2.870 | 2.800 | 2.800 | 4 879 | 13 690 |
28.06.2024 | 2.700 | 3.000 | 2.700 | 2.870 | 11 003 | 31 252 |
27.06.2024 | 2.570 | 3.000 | 2.300 | 2.800 | 17 286 | 44 629 |
26.06.2024 | 2.670 | 2.670 | 2.490 | 2.490 | 27 045 | 68 875 |
25.06.2024 | 2.800 | 2.800 | 2.650 | 2.660 | 5 065 | 13 540 |
24.06.2024 | 2.970 | 2.970 | 2.750 | 2.800 | 11 590 | 32 127 |
21.06.2024 | 2.750 | 3.000 | 2.520 | 3.000 | 16 621 | 43 835 |
20.06.2024 | 2.750 | 2.760 | 2.600 | 2.750 | 8 886 | 24 150 |
19.06.2024 | 2.900 | 3.000 | 2.700 | 2.900 | 11 940 | 33 490 |
18.06.2024 | 3.000 | 3.120 | 2.900 | 3.080 | 6 895 | 20 660 |
17.06.2024 | 2.950 | 3.000 | 2.950 | 3.000 | 4 666 | 13 938 |
14.06.2024 | 3.000 | 3.000 | 2.970 | 3.000 | 5 405 | 16 149 |
13.06.2024 | 3.030 | 3.200 | 3.030 | 3.150 | 526 | 1 675 |
12.06.2024 | 3.100 | 3.200 | 3.000 | 3.200 | 11 653 | 35 986 |
11.06.2024 | 3.390 | 3.390 | 3.100 | 3.100 | 11 205 | 35 324 |
10.06.2024 | 3.390 | 3.390 | 3.220 | 3.350 | 206 | 668 |
07.06.2024 | 3.400 | 3.400 | 3.220 | 3.390 | 13 643 | 45 089 |
Biznesradar bez reklam? Sprawdź BR Plus
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLACRTS00018 |
---|---|
Data debiutu: | 20.04.2011 |
Liczba akcji: | 7 499 000 |
Kapitalizacja: | 10 386 115 |
Enterprise Value: | 9 821 115 |
Branża: | Usługi dla przedsiębiorstw |
-
Nazwa: | ECNOLOGY GROUP SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Akademijna 27, 05-110, Jabłonna, Polska |
CEO: | Michał Jaśkowiak |
NIP: | 1130024382 |
REGON: | 010572823 |
KRS: | 0000323912 |
Telefon: | +48 (32) 475 15 26 |
WWW: | https://ecnology.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus