• Akcje NewConnect •
• LMG LIVE MOTION GAMES SA •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
25.07.2025	1.025	1.150	0.942	0.950	45 856	47 233
24.07.2025	1.025	1.025	1.020	1.025	6 011	6 146
23.07.2025	0.992	1.015	0.970	1.015	5 729	5 733
22.07.2025	0.980	0.980	0.980	0.980	881	863
21.07.2025	0.998	0.998	0.998	0.998	1	1
18.07.2025	0.980	1.000	0.980	0.998	3 300	3 281
17.07.2025	0.970	0.970	0.970	0.970	250	243
16.07.2025	0.970	0.970	0.970	0.970	50	49
15.07.2025	0.956	0.960	0.912	0.960	7 061	6 563
14.07.2025	1.140	1.140	0.942	0.960	52 103	53 186
11.07.2025	0.968	1.135	0.968	1.030	33 470	35 227
10.07.2025	0.964	0.966	0.910	0.966	2 246	2 163
09.07.2025	0.928	0.960	0.928	0.960	3 200	3 027
08.07.2025	0.944	0.956	0.880	0.930	13 001	11 745
07.07.2025	0.948	0.976	0.914	0.974	4 366	4 218
04.07.2025	0.964	0.964	0.910	0.960	1 596	1 454
03.07.2025	0.930	0.972	0.910	0.964	11 223	10 321
02.07.2025	0.934	0.980	0.920	0.972	6 352	5 885
01.07.2025	0.990	0.990	0.990	0.990	37	37
30.06.2025	0.984	1.045	0.934	0.990	26 394	26 049
27.06.2025	0.970	0.990	0.936	0.984	2 240	2 193
26.06.2025	0.974	0.974	0.934	0.970	2 111	2 048
25.06.2025	0.932	0.974	0.932	0.974	439	423
24.06.2025	0.926	0.950	0.926	0.950	2 830	2 621
23.06.2025	0.924	0.982	0.924	0.968	2 126	2 051
20.06.2025	0.980	0.980	0.980	0.980	24	24
18.06.2025	0.990	1.000	0.912	0.980	21 009	19 605
17.06.2025	1.050	1.050	0.942	0.990	12 740	12 270
16.06.2025	1.080	1.110	0.980	1.020	10 617	10 720
13.06.2025	1.020	1.145	0.980	1.090	34 713	37 062
12.06.2025	0.948	1.085	0.908	0.964	35 226	35 265
11.06.2025	0.996	1.000	0.900	0.910	62 753	58 881
10.06.2025	0.942	1.240	0.942	0.996	151 982	159 505
09.06.2025	0.984	0.984	0.940	0.940	1 155	1 090
06.06.2025	0.998	0.998	0.950	0.950	695	666
05.06.2025	0.998	1.000	0.998	1.000	1 540	1 539
04.06.2025	1.000	1.000	0.998	1.000	89	89
03.06.2025	1.030	1.040	1.030	1.030	509	527
02.06.2025	1.050	1.050	0.954	0.954	518	543
30.05.2025	0.990	1.050	0.936	1.050	8 373	8 425
29.05.2025	0.994	1.000	0.990	0.990	2 914	2 892
28.05.2025	0.960	1.000	0.958	1.000	5 729	5 662
27.05.2025	0.960	0.960	0.930	0.960	2 516	2 412
26.05.2025	0.964	0.988	0.964	0.988	21	20
23.05.2025	0.962	0.962	0.962	0.962	20	19
21.05.2025	0.930	0.964	0.928	0.964	381	354
20.05.2025	0.970	0.970	0.938	0.966	1 714	1 619
19.05.2025	0.990	0.990	0.970	0.980	1 420	1 384
16.05.2025	0.990	0.990	0.990	0.990	20	20
15.05.2025	0.990	0.990	0.990	0.990	20	20