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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
06.12.2022	0.453	0.454	0.453	0.454	400	181
05.12.2022	0.450	0.450	0.450	0.450	200	90
29.11.2022	0.429	0.440	0.429	0.440	20 793	9 065
25.11.2022	0.427	0.429	0.427	0.429	2 600	1 115
23.11.2022	0.410	0.410	0.405	0.405	2 500	1 015
22.11.2022	0.420	0.437	0.410	0.410	4 543	1 961
16.11.2022	0.420	0.430	0.420	0.430	2 384	1 017
14.11.2022	0.417	0.417	0.417	0.417	1 468	612
10.11.2022	0.370	0.417	0.370	0.400	4 060	1 647
09.11.2022	0.370	0.370	0.370	0.370	20	7
04.11.2022	0.385	0.400	0.370	0.370	5 800	2 221
03.11.2022	0.418	0.418	0.360	0.379	42 592	15 974
02.11.2022	0.440	0.440	0.380	0.420	70 781	27 564
31.10.2022	0.438	0.438	0.438	0.438	20	9
28.10.2022	0.438	0.438	0.438	0.438	10	4
27.10.2022	0.442	0.442	0.400	0.438	7 441	3 074
26.10.2022	0.442	0.442	0.442	0.442	20	9
25.10.2022	0.448	0.448	0.448	0.448	20	9
24.10.2022	0.420	0.450	0.400	0.450	21 000	8 723
21.10.2022	0.465	0.465	0.465	0.465	700	326
20.10.2022	0.496	0.496	0.420	0.458	21 170	9 217
19.10.2022	0.475	0.498	0.436	0.496	9 270	4 290
18.10.2022	0.475	0.475	0.475	0.475	20	10
17.10.2022	0.431	0.477	0.390	0.477	25 000	10 487
13.10.2022	0.400	0.400	0.400	0.400	5 000	2 000
12.10.2022	0.380	0.431	0.375	0.429	6 730	2 568
10.10.2022	0.400	0.429	0.373	0.429	4 484	1 704
07.10.2022	0.364	0.436	0.364	0.400	21 331	8 857
06.10.2022	0.384	0.384	0.362	0.362	57 000	20 827
03.10.2022	0.390	0.390	0.390	0.390	3 000	1 170
30.09.2022	0.400	0.400	0.400	0.400	50	20
29.09.2022	0.395	0.395	0.390	0.390	8 000	3 127
28.09.2022	0.429	0.429	0.429	0.429	100	43
26.09.2022	0.440	0.460	0.400	0.429	44 110	18 541
23.09.2022	0.570	0.570	0.434	0.434	63 430	29 348
22.09.2022	0.590	0.590	0.530	0.572	4 228	2 271
21.09.2022	0.610	0.610	0.610	0.610	20	12
20.09.2022	0.610	0.610	0.610	0.610	25	15
16.09.2022	0.570	0.616	0.550	0.616	8 248	4 577
13.09.2022	0.582	0.622	0.580	0.622	5 750	3 346
09.09.2022	0.620	0.620	0.620	0.620	20	12
06.09.2022	0.630	0.630	0.594	0.622	2 021	1 207
05.09.2022	0.630	0.630	0.600	0.630	865	527
02.09.2022	0.630	0.630	0.630	0.630	20	13
01.09.2022	0.630	0.630	0.630	0.630	50	32
31.08.2022	0.686	0.686	0.610	0.632	9 346	5 941
30.08.2022	0.686	0.686	0.686	0.686	20	14
29.08.2022	0.686	0.686	0.686	0.686	20	14
26.08.2022	0.686	0.686	0.686	0.686	20	14
25.08.2022	0.686	0.686	0.686	0.686	20	14