• Akcje NewConnect •
• ACARTUS SA (ACA) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
09.04.2021	0.844	0.880	0.844	0.880	11 800	10 091
08.04.2021	0.980	0.980	0.804	0.844	92 325	76 484
07.04.2021	0.790	0.940	0.750	0.938	66 572	53 214
06.04.2021	0.748	0.810	0.670	0.790	63 918	47 215
01.04.2021	0.680	0.812	0.640	0.748	15 672	11 330
31.03.2021	0.675	0.675	0.675	0.675	1 745	1 178
30.03.2021	0.645	0.675	0.645	0.675	2 500	1 628
29.03.2021	0.680	0.695	0.650	0.675	32 136	21 611
26.03.2021	0.660	0.695	0.655	0.680	41 231	27 717
25.03.2021	0.605	0.660	0.605	0.660	11 069	6 971
24.03.2021	0.620	0.650	0.620	0.625	46 869	29 513
23.03.2021	0.590	0.610	0.590	0.610	9 444	5 617
22.03.2021	0.615	0.615	0.550	0.590	18 060	10 474
19.03.2021	0.610	0.660	0.600	0.630	20 728	13 239
18.03.2021	0.590	0.600	0.580	0.600	14 631	8 665
17.03.2021	0.570	0.600	0.570	0.595	33 266	19 393
16.03.2021	0.585	0.585	0.500	0.580	115 073	59 986
15.03.2021	0.580	0.585	0.550	0.585	23 820	13 481
12.03.2021	0.590	0.600	0.540	0.590	76 392	43 242
11.03.2021	0.570	0.610	0.530	0.595	45 099	25 946
10.03.2021	0.610	0.610	0.550	0.600	14 170	8 198
09.03.2021	0.620	0.640	0.570	0.610	37 084	22 348
08.03.2021	0.675	0.675	0.650	0.650	40	26
05.03.2021	0.630	0.675	0.630	0.675	2 255	1 482
04.03.2021	0.685	0.690	0.685	0.690	1 100	754
03.03.2021	0.680	0.700	0.630	0.680	41 992	27 620
02.03.2021	0.680	0.690	0.630	0.680	81 014	53 470
01.03.2021	0.625	0.680	0.625	0.670	34 456	23 004
26.02.2021	0.650	0.670	0.590	0.630	91 486	57 799
25.02.2021	0.615	0.660	0.600	0.660	62 567	40 052
24.02.2021	0.650	0.650	0.640	0.645	5 056	3 248
23.02.2021	0.630	0.650	0.615	0.630	9 960	6 309
22.02.2021	0.580	0.650	0.580	0.640	165 900	104 515
19.02.2021	0.600	0.610	0.560	0.610	25 594	14 938
18.02.2021	0.615	0.615	0.590	0.615	5 440	3 300
17.02.2021	0.630	0.650	0.590	0.620	37 462	23 015
16.02.2021	0.605	0.635	0.575	0.620	84 327	51 777
15.02.2021	0.535	0.640	0.530	0.600	151 254	83 761
12.02.2021	0.550	0.550	0.520	0.535	43 141	22 686
11.02.2021	0.600	0.665	0.550	0.580	357 603	219 503
10.02.2021	0.535	0.700	0.520	0.590	1 103 557	662 886
09.02.2021	0.468	0.500	0.468	0.500	172 566	83 202
08.02.2021	0.444	0.470	0.440	0.460	65 200	29 775
05.02.2021	0.406	0.440	0.406	0.440	38 104	16 400
04.02.2021	0.440	0.440	0.412	0.412	14 670	6 194
03.02.2021	0.434	0.444	0.434	0.444	820	360
02.02.2021	0.422	0.440	0.422	0.434	11 369	4 891
01.02.2021	0.416	0.442	0.400	0.442	65 477	26 818
29.01.2021	0.414	0.416	0.412	0.416	9 767	4 044
28.01.2021	0.414	0.430	0.412	0.428	61 550	25 932