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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
07.11.2024	0.409	0.470	0.394	0.440	30 465	12 888
06.11.2024	0.420	0.420	0.394	0.394	51 517	20 849
05.11.2024	0.427	0.428	0.407	0.426	3 935	1 661
04.11.2024	0.458	0.458	0.408	0.430	26 355	11 253
31.10.2024	0.485	0.485	0.400	0.450	88 565	38 738
30.10.2024	0.520	0.520	0.460	0.478	32 881	15 792
29.10.2024	0.518	0.524	0.486	0.500	119 355	59 001
28.10.2024	0.572	0.588	0.500	0.530	142 757	75 565
25.10.2024	0.594	0.594	0.500	0.572	34 240	19 044
24.10.2024	0.580	0.594	0.560	0.594	34 305	19 831
23.10.2024	0.648	0.676	0.570	0.580	106 483	63 450
22.10.2024	0.668	0.668	0.616	0.648	50 007	31 922
21.10.2024	0.662	0.688	0.644	0.672	50 691	33 380
18.10.2024	0.630	0.670	0.612	0.662	83 332	53 385
17.10.2024	0.700	0.734	0.602	0.628	227 018	144 891
16.10.2024	0.740	0.820	0.650	0.700	226 388	167 375
15.10.2024	0.640	0.880	0.640	0.750	258 566	192 607
14.10.2024	0.624	0.664	0.580	0.648	105 057	64 635
11.10.2024	0.646	0.646	0.600	0.626	31 574	19 179
10.10.2024	0.600	0.658	0.588	0.654	48 442	29 002
09.10.2024	0.590	0.618	0.586	0.618	21 444	12 830
08.10.2024	0.638	0.638	0.586	0.598	20 183	12 076
07.10.2024	0.600	0.644	0.586	0.630	31 736	19 307
04.10.2024	0.646	0.646	0.580	0.614	33 541	19 990
03.10.2024	0.620	0.660	0.612	0.646	22 060	13 751
02.10.2024	0.630	0.630	0.580	0.628	18 040	10 710
01.10.2024	0.626	0.656	0.610	0.640	17 348	10 830
30.09.2024	0.634	0.684	0.630	0.668	23 300	14 798
27.09.2024	0.660	0.680	0.622	0.678	35 802	23 487
26.09.2024	0.672	0.692	0.622	0.684	33 732	22 551
25.09.2024	0.698	0.698	0.670	0.684	8 580	5 789
24.09.2024	0.718	0.718	0.664	0.682	12 036	8 149
23.09.2024	0.724	0.738	0.672	0.700	73 102	50 998
20.09.2024	0.714	0.742	0.664	0.724	54 219	38 937
19.09.2024	0.694	0.716	0.678	0.716	34 177	23 632
18.09.2024	0.684	0.710	0.680	0.710	33 950	23 429
17.09.2024	0.654	0.722	0.654	0.704	69 975	48 553
16.09.2024	0.722	0.722	0.650	0.674	111 397	74 985
13.09.2024	0.732	0.732	0.676	0.722	34 267	23 763
12.09.2024	0.746	0.748	0.710	0.732	38 586	28 053
11.09.2024	0.754	0.756	0.710	0.746	32 692	23 927
10.09.2024	0.710	0.758	0.672	0.754	104 943	74 656
09.09.2024	0.818	0.818	0.700	0.740	90 295	66 653
06.09.2024	0.850	0.850	0.770	0.822	38 839	31 156
05.09.2024	0.860	0.876	0.842	0.842	22 580	19 215
04.09.2024	0.898	0.898	0.836	0.858	108 056	91 915
03.09.2024	0.992	0.992	0.900	0.900	57 240	52 704
02.09.2024	1.000	1.010	0.940	0.988	12 080	11 764
30.08.2024	0.998	1.000	0.924	1.000	25 519	25 049
29.08.2024	1.015	1.055	0.900	0.996	89 880	88 573