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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
24.08.2022	0.686	0.686	0.686	0.686	10	7
23.08.2022	0.686	0.686	0.686	0.686	10	7
12.08.2022	0.700	0.700	0.664	0.698	544	375
11.08.2022	0.700	0.700	0.700	0.700	20	14
10.08.2022	0.700	0.700	0.700	0.700	20	14
09.08.2022	0.700	0.700	0.700	0.700	20	14
05.08.2022	0.720	0.724	0.652	0.724	5 670	3 757
03.08.2022	0.650	0.724	0.650	0.724	7 320	5 037
02.08.2022	0.700	0.700	0.700	0.700	20	14
01.08.2022	0.700	0.700	0.700	0.700	20	14
29.07.2022	0.710	0.710	0.710	0.710	20	14
28.07.2022	0.716	0.720	0.716	0.720	350	251
27.07.2022	0.660	0.708	0.650	0.708	2 255	1 474
26.07.2022	0.670	0.730	0.670	0.730	57 020	39 779
25.07.2022	0.670	0.670	0.670	0.670	20	13
22.07.2022	0.670	0.670	0.670	0.670	20	13
21.07.2022	0.670	0.670	0.670	0.670	20	13
20.07.2022	0.670	0.688	0.600	0.688	15 554	9 569
19.07.2022	0.690	0.690	0.690	0.690	20	14
18.07.2022	0.694	0.694	0.694	0.694	20	14
15.07.2022	0.694	0.694	0.694	0.694	650	451
14.07.2022	0.610	0.692	0.594	0.692	4 640	3 109
12.07.2022	0.660	0.668	0.550	0.652	11 856	7 332
11.07.2022	0.700	0.700	0.700	0.700	20	14
08.07.2022	0.700	0.700	0.700	0.700	10	7
07.07.2022	0.730	0.730	0.650	0.698	2 900	1 943
06.07.2022	0.710	0.748	0.700	0.748	26 750	18 884
05.07.2022	0.630	0.750	0.630	0.748	138 122	98 897
04.07.2022	0.604	0.634	0.560	0.634	11 150	6 767
30.06.2022	0.610	0.610	0.544	0.600	8 020	4 431
29.06.2022	0.560	0.612	0.540	0.610	29 085	16 690
28.06.2022	0.462	0.554	0.462	0.554	47 026	24 049
27.06.2022	0.500	0.530	0.450	0.454	24 045	11 311
24.06.2022	0.500	0.500	0.500	0.500	662	331
23.06.2022	0.500	0.500	0.500	0.500	20	10
22.06.2022	0.498	0.498	0.498	0.498	201	100
21.06.2022	0.492	0.498	0.492	0.498	1 510	745
20.06.2022	0.500	0.500	0.440	0.490	53 520	23 677
17.06.2022	0.460	0.500	0.450	0.500	3 043	1 372
15.06.2022	0.465	0.502	0.424	0.502	61 809	27 605
14.06.2022	0.468	0.468	0.457	0.460	11 050	5 087
13.06.2022	0.526	0.526	0.468	0.468	10 570	5 189
10.06.2022	0.620	0.620	0.500	0.530	51 527	26 695
09.06.2022	0.620	0.620	0.620	0.620	20	12
08.06.2022	0.574	0.630	0.560	0.630	10 314	5 879
07.06.2022	0.574	0.642	0.574	0.642	17 750	10 352
06.06.2022	0.482	0.574	0.460	0.574	45 500	22 177
03.06.2022	0.530	0.530	0.530	0.530	1 000	530
02.06.2022	0.500	0.500	0.490	0.490	72 691	35 623
01.06.2022	0.524	0.524	0.512	0.512	14 400	7 417