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

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
20.02.2026	0.970	0.970	0.906	0.968	11 685	10 811
19.02.2026	0.980	0.980	0.898	0.978	2 263	2 211
18.02.2026	0.958	0.958	0.908	0.958	3 514	3 246
17.02.2026	0.970	0.970	0.926	0.960	4 438	4 114
16.02.2026	0.970	0.988	0.910	0.970	17 599	16 442
13.02.2026	0.848	0.984	0.848	0.980	54 175	51 792
12.02.2026	0.870	0.924	0.842	0.886	24 350	20 948
11.02.2026	0.878	0.930	0.852	0.920	13 017	11 389
10.02.2026	0.914	0.920	0.864	0.900	37 580	33 785
09.02.2026	1.070	1.170	0.910	0.962	102 792	101 947
06.02.2026	1.245	1.245	0.882	1.070	295 405	302 097
05.02.2026	1.700	1.750	1.180	1.200	275 800	404 686
04.02.2026	1.075	1.545	1.010	1.545	281 541	377 746
03.02.2026	0.922	1.075	0.918	1.075	80 244	80 944
02.02.2026	0.808	0.940	0.740	0.926	56 552	48 875
30.01.2026	0.808	0.808	0.796	0.808	3 880	3 101
29.01.2026	0.728	0.810	0.728	0.800	42 857	32 840
28.01.2026	0.690	0.750	0.670	0.726	56 451	40 009
27.01.2026	0.688	0.694	0.688	0.690	2 319	1 601
26.01.2026	0.682	0.698	0.652	0.696	9 847	6 758
23.01.2026	0.700	0.700	0.630	0.680	10 189	6 595
22.01.2026	0.650	0.708	0.650	0.706	33 425	23 164
21.01.2026	0.650	0.650	0.650	0.650	80	52
20.01.2026	0.612	0.650	0.612	0.640	2 178	1 399
19.01.2026	0.660	0.660	0.612	0.650	2 340	1 446
16.01.2026	0.664	0.664	0.618	0.660	14 196	8 987
15.01.2026	0.666	0.666	0.628	0.664	143	95
14.01.2026	0.626	0.672	0.626	0.628	8 804	5 535
13.01.2026	0.690	0.690	0.634	0.674	23 436	14 893
12.01.2026	0.726	0.726	0.628	0.682	50 255	33 145
09.01.2026	0.880	1.050	0.640	0.690	423 505	308 958
08.01.2026	0.760	0.828	0.760	0.828	2 266	1 757
07.01.2026	0.720	0.760	0.664	0.760	11 447	8 309
05.01.2026	0.602	0.720	0.602	0.720	4 389	2 963
02.01.2026	0.510	0.720	0.510	0.690	22 903	14 262
30.12.2025	0.610	0.610	0.600	0.600	2 182	1 315
29.12.2025	0.600	0.624	0.600	0.624	2 028	1 241
23.12.2025	0.620	0.620	0.610	0.610	8 982	5 542
22.12.2025	0.630	0.630	0.624	0.624	24 373	15 240
19.12.2025	0.652	0.652	0.630	0.630	7 939	5 079
18.12.2025	0.636	0.636	0.636	0.636	2 226	1 416
17.12.2025	0.686	0.686	0.678	0.678	138	94
16.12.2025	0.680	0.680	0.680	0.680	3 127	2 126
15.12.2025	0.708	0.708	0.708	0.708	1 392	986
12.12.2025	0.712	0.712	0.710	0.710	1 558	1 106
11.12.2025	0.710	0.712	0.710	0.712	2 185	1 551
10.12.2025	0.710	0.710	0.710	0.710	1 137	807
09.12.2025	0.710	0.710	0.710	0.710	963	684
08.12.2025	0.710	0.710	0.710	0.710	1 500	1 065
05.12.2025	0.692	0.692	0.692	0.692	400	277