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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
23.01.2024	0.800	0.800	0.740	0.780	44 078	33 202
22.01.2024	0.800	0.800	0.780	0.800	6 761	5 299
19.01.2024	0.790	0.820	0.775	0.820	9 040	7 103
18.01.2024	0.850	0.850	0.790	0.790	2 150	1 747
17.01.2024	0.815	0.860	0.805	0.805	4 720	3 813
16.01.2024	0.860	0.890	0.800	0.890	7 560	6 260
15.01.2024	0.880	0.880	0.825	0.825	8 251	7 037
12.01.2024	0.875	0.885	0.850	0.880	13 060	11 268
11.01.2024	0.915	0.915	0.880	0.900	11 710	10 394
10.01.2024	0.950	0.955	0.885	0.900	114 171	102 675
09.01.2024	0.910	0.955	0.900	0.950	248 105	224 367
08.01.2024	0.900	0.935	0.890	0.935	40 773	37 034
05.01.2024	0.900	0.920	0.885	0.910	14 657	13 222
04.01.2024	0.930	0.930	0.890	0.900	6 881	6 182
03.01.2024	0.920	0.920	0.900	0.900	420	380
02.01.2024	0.850	0.945	0.850	0.935	2 659	2 464
29.12.2023	0.840	0.915	0.840	0.915	8 273	7 401
28.12.2023	0.880	0.895	0.880	0.895	4 186	3 736
27.12.2023	0.890	0.890	0.890	0.890	863	768
20.12.2023	0.890	0.890	0.890	0.890	15	13
19.12.2023	0.940	0.940	0.850	0.890	5 616	4 921
18.12.2023	0.940	0.940	0.940	0.940	20	19
15.12.2023	0.940	0.940	0.940	0.940	320	301
14.12.2023	0.965	0.965	0.895	0.950	9 136	8 239
13.12.2023	0.930	0.970	0.900	0.965	5 450	5 088
12.12.2023	0.950	0.950	0.930	0.930	40	38
08.12.2023	0.955	0.955	0.905	0.950	470	430
07.12.2023	0.960	0.960	0.960	0.960	20	19
06.12.2023	0.970	0.970	0.970	0.970	61	59
04.12.2023	0.970	0.970	0.900	0.970	450	409
01.12.2023	0.940	0.970	0.900	0.960	4 320	3 976
30.11.2023	0.980	0.980	0.980	0.980	265	260
29.11.2023	0.920	0.980	0.920	0.935	8 058	7 633
28.11.2023	0.915	0.920	0.875	0.920	1 703	1 515
27.11.2023	0.920	0.920	0.870	0.870	4 470	4 081
24.11.2023	0.900	0.900	0.900	0.900	100	90
23.11.2023	0.870	0.890	0.835	0.890	2 024	1 772
22.11.2023	0.865	0.865	0.850	0.850	457	389
21.11.2023	0.840	0.865	0.840	0.865	306	258
20.11.2023	0.890	0.890	0.840	0.880	1 391	1 181
17.11.2023	0.850	0.870	0.850	0.870	3 500	3 025
16.11.2023	0.945	0.945	0.815	0.910	19 989	16 628
15.11.2023	0.995	1.070	0.900	0.960	21 665	21 480
14.11.2023	0.900	0.995	0.900	0.995	19 465	18 378
13.11.2023	0.900	0.900	0.900	0.900	269	242
10.11.2023	0.915	0.915	0.840	0.890	3 155	2 823
09.11.2023	0.910	0.930	0.855	0.920	5 806	5 227
08.11.2023	0.910	0.910	0.910	0.910	100	91
07.11.2023	0.930	0.930	0.870	0.910	2 965	2 617
06.11.2023	0.930	0.930	0.930	0.930	15	14