Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ECN (ECNOLOGY)
0.672-0.018(-2.61%)ECNOLOGY GROUP SPÓŁKA AKCYJNA
NewConnect - Akcje/PDA - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 0.50(-25.60%)09:04
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2024 | 3.450 | 3.450 | 3.340 | 3.400 | 2 615 | 8 770 |
| 05.06.2024 | 3.450 | 3.450 | 3.400 | 3.450 | 5 030 | 17 104 |
| 04.06.2024 | 3.480 | 3.570 | 3.410 | 3.450 | 10 659 | 37 034 |
| 03.06.2024 | 3.510 | 3.560 | 3.280 | 3.530 | 3 180 | 10 777 |
Biznesradar bez reklam? Sprawdź BR Plus
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLACRTS00018 |
|---|---|
| Data debiutu: | 20.04.2011 |
| Liczba akcji: | 8 999 000 |
| Kapitalizacja: | 6 047 328 |
| Enterprise Value: | |
| 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
