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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
04.09.2023	1.270	1.520	1.120	1.390	61 638	80 991
01.09.2023	1.090	1.300	1.070	1.270	59 538	71 156
31.08.2023	0.845	1.190	0.830	1.140	98 016	94 842
30.08.2023	0.800	0.875	0.795	0.865	13 152	10 830
29.08.2023	0.850	0.850	0.845	0.845	4 900	4 156
28.08.2023	0.890	0.890	0.850	0.875	26 632	23 026
25.08.2023	0.900	0.935	0.890	0.935	7 950	7 284
24.08.2023	0.870	0.960	0.850	0.895	107 250	93 884
23.08.2023	0.935	0.950	0.840	0.940	16 164	14 089
22.08.2023	0.970	0.970	0.870	0.935	33 126	29 718
21.08.2023	0.885	0.970	0.820	0.970	43 435	38 437
18.08.2023	0.860	0.885	0.840	0.880	11 500	9 892
17.08.2023	0.855	0.860	0.800	0.860	32 945	27 128
16.08.2023	0.780	0.840	0.740	0.840	69 134	54 341
14.08.2023	0.800	0.820	0.760	0.780	14 548	11 525
11.08.2023	0.750	0.800	0.740	0.780	20 250	15 176
10.08.2023	0.770	0.800	0.750	0.790	28 071	21 355
09.08.2023	0.735	0.800	0.730	0.800	29 254	21 771
08.08.2023	0.790	0.825	0.720	0.800	10 970	8 301
07.08.2023	0.790	0.830	0.750	0.790	28 978	23 252
04.08.2023	0.725	0.800	0.720	0.785	39 535	29 353
03.08.2023	0.670	0.730	0.635	0.720	56 826	38 848
02.08.2023	0.590	0.630	0.590	0.610	48 647	29 242
01.08.2023	0.555	0.585	0.540	0.585	25 580	14 204
31.07.2023	0.580	0.580	0.540	0.580	24 350	13 677
28.07.2023	0.585	0.585	0.550	0.580	9 892	5 566
27.07.2023	0.575	0.610	0.575	0.590	60 318	35 388
26.07.2023	0.530	0.590	0.500	0.580	84 205	44 553
25.07.2023	0.560	0.560	0.560	0.560	10	6
21.07.2023	0.560	0.560	0.550	0.550	2 520	1 386
20.07.2023	0.560	0.560	0.560	0.560	200	112
19.07.2023	0.535	0.560	0.535	0.550	2 150	1 172
18.07.2023	0.560	0.570	0.520	0.520	27 103	14 417
17.07.2023	0.575	0.575	0.560	0.560	8 045	4 506
13.07.2023	0.565	0.565	0.565	0.565	20	11
12.07.2023	0.565	0.565	0.565	0.565	10	6
11.07.2023	0.565	0.565	0.565	0.565	100	57
10.07.2023	0.530	0.590	0.530	0.565	14 020	7 700
06.07.2023	0.575	0.575	0.496	0.540	42 070	21 570
05.07.2023	0.580	0.580	0.580	0.580	250	145
04.07.2023	0.580	0.585	0.515	0.580	24 544	13 489
03.07.2023	0.585	0.590	0.550	0.590	10 460	5 829
30.06.2023	0.585	0.585	0.585	0.585	18	11
29.06.2023	0.560	0.580	0.560	0.580	1 400	788
28.06.2023	0.545	0.590	0.500	0.590	23 200	12 585
27.06.2023	0.525	0.560	0.525	0.560	4 250	2 273
26.06.2023	0.560	0.560	0.500	0.530	6 550	3 322
23.06.2023	0.550	0.555	0.520	0.550	5 919	3 140
22.06.2023	0.550	0.555	0.505	0.545	18 544	9 680
21.06.2023	0.550	0.570	0.540	0.570	4 250	2 306