• Akcje GPW •
• NTC NEW TECH CAPITAL SA •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
13.04.2023	0.716	0.722	0.668	0.668	31 372	21 571
12.04.2023	0.720	0.720	0.672	0.680	24 445	16 748
11.04.2023	0.766	0.768	0.690	0.696	40 419	28 955
06.04.2023	0.650	0.778	0.650	0.720	187 290	138 655
05.04.2023	0.664	0.690	0.642	0.642	24 388	16 241
04.04.2023	0.686	0.700	0.664	0.664	21 122	14 344
03.04.2023	0.694	0.694	0.664	0.686	33 092	22 202
31.03.2023	0.692	0.692	0.652	0.692	9 696	6 501
30.03.2023	0.682	0.694	0.650	0.658	34 806	23 206
29.03.2023	0.712	0.712	0.660	0.682	27 124	18 106
28.03.2023	0.720	0.724	0.674	0.678	32 709	23 133
27.03.2023	0.700	0.700	0.690	0.700	6 643	4 621
24.03.2023	0.718	0.718	0.666	0.700	22 521	15 667
23.03.2023	0.700	0.742	0.700	0.718	29 092	20 486
22.03.2023	0.736	0.736	0.704	0.726	45 629	32 860
21.03.2023	0.742	0.744	0.708	0.740	10 826	7 892
20.03.2023	0.742	0.746	0.702	0.720	12 301	8 923
17.03.2023	0.776	0.776	0.714	0.742	33 130	24 436
16.03.2023	0.792	0.792	0.740	0.778	2 155	1 646
15.03.2023	0.800	0.800	0.738	0.782	30 629	23 125
14.03.2023	0.782	0.810	0.772	0.800	132 838	105 828
13.03.2023	0.734	0.780	0.734	0.744	25 415	19 446
10.03.2023	0.740	0.760	0.728	0.740	20 596	15 192
09.03.2023	0.764	0.764	0.734	0.740	28 100	20 871
08.03.2023	0.780	0.780	0.730	0.742	15 766	11 706
07.03.2023	0.778	0.786	0.760	0.760	16 017	12 330
06.03.2023	0.784	0.792	0.754	0.790	26 870	20 660
03.03.2023	0.800	0.800	0.760	0.790	48 874	37 645
02.03.2023	0.806	0.806	0.766	0.800	11 111	8 529
01.03.2023	0.796	0.826	0.764	0.804	37 731	30 281
28.02.2023	0.782	0.784	0.754	0.780	44 095	34 143
27.02.2023	0.778	0.790	0.752	0.776	33 267	25 772
24.02.2023	0.790	0.790	0.760	0.770	29 993	22 930
23.02.2023	0.796	0.796	0.764	0.790	1 999	1 579
22.02.2023	0.798	0.798	0.768	0.768	38 964	30 196
21.02.2023	0.808	0.808	0.780	0.800	16 221	12 830
20.02.2023	0.810	0.810	0.790	0.800	7 786	6 164
17.02.2023	0.808	0.808	0.780	0.798	67 865	53 227
16.02.2023	0.820	0.820	0.790	0.812	15 168	12 251
15.02.2023	0.820	0.820	0.790	0.810	10 663	8 436
14.02.2023	0.824	0.824	0.796	0.810	11 604	9 272
13.02.2023	0.812	0.828	0.812	0.820	13 002	10 641
10.02.2023	0.808	0.830	0.802	0.810	47 161	38 122
09.02.2023	0.790	0.810	0.772	0.808	31 296	25 033
08.02.2023	0.800	0.800	0.772	0.790	35 512	27 818
07.02.2023	0.804	0.808	0.790	0.804	19 644	15 643
06.02.2023	0.810	0.810	0.780	0.790	119 040	93 665
03.02.2023	0.820	0.834	0.784	0.816	108 961	87 585
02.02.2023	0.820	0.834	0.800	0.806	26 653	21 758
01.02.2023	0.800	0.820	0.798	0.816	35 563	28 646