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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
31.01.2024	0.720	0.720	0.720	0.720	40	29
30.01.2024	0.710	0.724	0.710	0.720	4 827	3 485
29.01.2024	0.720	0.724	0.674	0.680	15 126	10 317
26.01.2024	0.682	0.724	0.682	0.720	1 760	1 210
25.01.2024	0.730	0.730	0.682	0.724	3 550	2 498
24.01.2024	0.734	0.734	0.734	0.734	20	15
23.01.2024	0.730	0.740	0.710	0.734	20 880	15 396
22.01.2024	0.698	0.710	0.680	0.710	1 443	1 007
19.01.2024	0.684	0.698	0.676	0.698	6 160	4 191
18.01.2024	0.704	0.704	0.704	0.704	1 131	796
17.01.2024	0.692	0.720	0.680	0.704	9 863	6 764
16.01.2024	0.720	0.734	0.694	0.732	25 865	18 713
15.01.2024	0.712	0.738	0.690	0.738	12 023	8 570
12.01.2024	0.728	0.732	0.690	0.716	30 086	21 031
11.01.2024	0.726	0.726	0.726	0.726	20	15
10.01.2024	0.720	0.728	0.698	0.728	381	267
09.01.2024	0.726	0.738	0.700	0.728	15 005	10 765
08.01.2024	0.720	0.724	0.700	0.710	41 327	29 546
05.01.2024	0.734	0.734	0.730	0.730	2 436	1 780
04.01.2024	0.740	0.784	0.692	0.738	20 801	14 891
03.01.2024	0.660	0.770	0.660	0.710	22 753	16 279
02.01.2024	0.670	0.670	0.670	0.670	160	107
29.12.2023	0.636	0.664	0.630	0.660	19 236	12 313
28.12.2023	0.668	0.668	0.636	0.660	14 204	9 100
27.12.2023	0.668	0.668	0.632	0.668	61 640	39 998
22.12.2023	0.678	0.688	0.646	0.688	14 622	9 488
21.12.2023	0.700	0.700	0.642	0.700	42 374	27 720
20.12.2023	0.700	0.700	0.700	0.700	2 698	1 889
19.12.2023	0.680	0.700	0.676	0.700	26 092	17 808
18.12.2023	0.680	0.710	0.680	0.700	7 082	4 895
15.12.2023	0.662	0.770	0.662	0.710	128 725	92 683
14.12.2023	0.662	0.662	0.654	0.660	28 630	18 813
13.12.2023	0.628	0.680	0.628	0.658	58 165	37 573
12.12.2023	0.628	0.628	0.602	0.628	10 960	6 836
11.12.2023	0.604	0.628	0.600	0.628	18 150	10 913
08.12.2023	0.628	0.628	0.590	0.604	18 538	11 121
07.12.2023	0.628	0.628	0.604	0.628	4 560	2 824
06.12.2023	0.628	0.628	0.628	0.628	32	20
05.12.2023	0.628	0.628	0.628	0.628	6 053	3 801
04.12.2023	0.624	0.628	0.610	0.628	18 659	11 557
01.12.2023	0.626	0.626	0.600	0.600	592	364
30.11.2023	0.612	0.628	0.600	0.628	9 647	5 842
29.11.2023	0.628	0.628	0.620	0.620	3 206	2 005
28.11.2023	0.610	0.628	0.610	0.628	10 620	6 548
27.11.2023	0.632	0.634	0.610	0.632	9 686	6 027
24.11.2023	0.632	0.634	0.610	0.632	11 681	7 129
23.11.2023	0.618	0.632	0.592	0.632	20 370	12 363
22.11.2023	0.636	0.636	0.604	0.618	18 486	11 297
21.11.2023	0.624	0.636	0.604	0.636	15 681	9 696
20.11.2023	0.628	0.638	0.600	0.628	14 240	8 888