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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
31.01.2023	0.836	0.836	0.794	0.800	75 609	60 863
30.01.2023	0.840	0.840	0.804	0.824	41 886	34 183
27.01.2023	0.836	0.850	0.824	0.828	64 618	54 149
26.01.2023	0.830	0.850	0.810	0.824	10 933	9 014
25.01.2023	0.840	0.840	0.810	0.830	70 567	57 853
24.01.2023	0.862	0.862	0.820	0.830	86 124	71 332
23.01.2023	0.860	0.876	0.810	0.850	255 499	214 781
20.01.2023	0.896	0.908	0.832	0.868	234 035	201 707
19.01.2023	0.836	0.920	0.828	0.868	461 740	404 503
18.01.2023	0.860	0.892	0.790	0.834	1 125 697	937 047
17.01.2023	0.906	0.936	0.890	0.920	111 178	101 244
16.01.2023	1.100	1.160	0.892	0.892	1 245 443	1 236 567
13.01.2023	0.980	1.025	0.980	1.010	42 044	42 374
12.01.2023	1.060	1.060	0.988	1.020	28 274	28 347
11.01.2023	1.000	1.040	0.980	1.030	94 515	96 114
10.01.2023	0.988	1.000	0.980	0.986	60 766	60 269
09.01.2023	1.025	1.025	0.970	1.000	67 103	66 597
05.01.2023	1.030	1.030	0.984	1.020	97 112	97 309
04.01.2023	1.080	1.080	0.980	1.030	154 026	153 863
03.01.2023	1.045	1.175	1.000	1.075	476 126	518 446
02.01.2023	0.940	1.050	0.940	1.000	186 585	189 337
30.12.2022	0.930	0.940	0.914	0.940	46 677	43 411
29.12.2022	0.940	0.960	0.920	0.920	11 086	10 371
28.12.2022	0.906	0.938	0.900	0.908	79 541	73 166
27.12.2022	0.850	0.906	0.834	0.906	490 277	415 485
23.12.2022	0.842	0.870	0.822	0.850	45 910	38 153
22.12.2022	0.836	0.864	0.836	0.858	33 744	28 788
21.12.2022	0.840	0.870	0.826	0.870	136 887	114 834
20.12.2022	0.890	0.940	0.888	0.888	64 112	57 941
19.12.2022	0.878	0.880	0.840	0.880	53 105	45 955
16.12.2022	0.842	0.880	0.840	0.878	69 339	59 095
15.12.2022	0.900	0.936	0.852	0.888	199 209	174 560
14.12.2022	0.960	0.960	0.900	0.900	326 252	299 476
13.12.2022	0.952	0.960	0.910	0.952	198 144	184 688
12.12.2022	0.978	1.000	0.926	0.952	170 133	162 815
09.12.2022	0.970	1.070	0.970	1.000	424 547	429 627
08.12.2022	0.990	1.005	0.940	0.946	105 574	101 345
07.12.2022	0.910	1.020	0.900	0.980	475 205	460 416
06.12.2022	1.010	1.090	0.910	0.910	1 447 427	1 423 207
05.12.2022	1.215	1.240	1.100	1.100	258 350	296 374
02.12.2022	1.300	1.360	1.170	1.240	245 352	300 685
01.12.2022	1.000	1.330	1.000	1.330	666 676	760 922
30.11.2022	1.180	1.180	1.070	1.070	217 734	241 953
29.11.2022	1.300	1.355	1.170	1.175	415 325	515 036
28.11.2022	1.330	1.400	1.280	1.300	239 407	325 174
25.11.2022	1.330	1.345	1.285	1.340	30 708	40 305
24.11.2022	1.260	1.330	1.255	1.320	127 583	162 903
23.11.2022	1.310	1.350	1.280	1.330	19 853	26 108
22.11.2022	1.320	1.350	1.300	1.350	40 402	53 203
21.11.2022	1.395	1.395	1.300	1.350	55 867	74 722