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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
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
03.11.2023	0.935	0.935	0.930	0.930	1 099	1 023
02.11.2023	0.860	0.955	0.860	0.940	28 275	25 114
31.10.2023	0.860	0.860	0.860	0.860	831	715
30.10.2023	0.840	0.860	0.800	0.860	11 770	9 710
27.10.2023	0.845	0.930	0.800	0.800	43 034	35 819
26.10.2023	0.850	0.850	0.820	0.840	10 850	9 004
25.10.2023	0.905	0.985	0.790	0.850	56 131	48 500
24.10.2023	0.950	0.950	0.840	0.905	17 820	15 457
23.10.2023	1.020	1.020	0.900	0.960	18 901	17 805
20.10.2023	1.130	1.130	1.000	1.020	51 821	54 367
19.10.2023	1.040	1.150	0.980	1.050	108 483	114 186
18.10.2023	0.940	1.000	0.845	1.000	89 049	82 083
17.10.2023	0.915	0.930	0.915	0.930	2 360	2 180
16.10.2023	0.920	0.920	0.850	0.910	4 520	3 884
13.10.2023	0.930	0.930	0.930	0.930	610	567
12.10.2023	0.910	0.930	0.800	0.930	19 657	17 320
11.10.2023	1.010	1.060	0.900	0.960	20 220	19 475
10.10.2023	1.080	1.080	1.000	1.000	1 170	1 216
09.10.2023	1.100	1.100	1.000	1.090	12 482	12 765
06.10.2023	1.140	1.140	1.020	1.100	16 770	17 961
05.10.2023	1.180	1.220	1.010	1.090	102 463	115 770
04.10.2023	1.220	1.230	1.130	1.170	18 710	21 811
03.10.2023	1.210	1.240	1.120	1.230	18 509	21 880
02.10.2023	1.100	1.240	1.000	1.240	32 010	35 821
29.09.2023	1.150	1.170	1.060	1.060	16 184	17 891
28.09.2023	1.250	1.280	1.050	1.110	54 962	64 488
27.09.2023	1.240	1.280	1.140	1.280	29 905	36 221
26.09.2023	1.160	1.250	1.100	1.240	42 687	49 109
25.09.2023	1.310	1.320	1.150	1.160	16 525	20 433
22.09.2023	1.330	1.330	1.250	1.320	14 475	18 562
21.09.2023	1.170	1.360	1.100	1.280	224 816	279 868
20.09.2023	1.080	1.110	1.000	1.110	9 041	9 212
19.09.2023	1.160	1.160	1.000	1.100	14 705	15 419
18.09.2023	1.150	1.170	1.050	1.140	7 500	8 306
15.09.2023	1.090	1.190	1.090	1.170	16 184	18 409
14.09.2023	1.000	1.130	1.000	1.130	46 106	46 651
13.09.2023	1.170	1.170	0.980	0.985	61 673	65 756
12.09.2023	1.200	1.220	1.150	1.210	14 700	17 434
11.09.2023	1.280	1.280	1.150	1.150	27 437	32 381
08.09.2023	1.350	1.360	1.190	1.290	66 690	81 378
07.09.2023	1.260	1.350	1.120	1.340	98 159	114 524
06.09.2023	1.250	1.340	1.150	1.290	101 400	122 012