NTC - New Tech Capital SA

sob, 17 sty 2026, 18:02 CET, NY 12:02, Londyn 17:02, Tokio 2:02, ^SPX -0.06%

Symbol np: ^SPX

Historical data: New Tech Capital SA (NTC)

16 Jan, 15:46 0.618 +0.002 (+0.32%)

More On NTC


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of NTC

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3913	16 Jan 2026	0.618	0.62	0.598	0.618	+0.32%	+0.002	24,963
3912	15 Jan 2026	0.6	0.62	0.56	0.616	+2.67%	+0.016	81,148
3911	14 Jan 2026	0.59	0.616	0.56	0.6	+1.69%	+0.010	12,809
3910	13 Jan 2026	0.622	0.622	0.55	0.59	-5.14%	-0.032	63,566
3909	12 Jan 2026	0.638	0.64	0.59	0.622	+0.97%	+0.006	89,771
3908	9 Jan 2026	0.542	0.64	0.542	0.616	+14.07%	+0.076	176,739
3907	8 Jan 2026	0.54	0.54	0.504	0.54	0.00%	0.000	18,060
3906	7 Jan 2026	0.512	0.546	0.49	0.54	+8.00%	+0.040	45,783
3905	5 Jan 2026	0.46	0.5	0.442	0.5	+8.70%	+0.040	50,648
3904	2 Jan 2026	0.46	0.478	0.46	0.46	0.00%	0.000	7,185
3903	30 Dec 2025	0.458	0.466	0.443	0.46	+0.44%	+0.002	1,854
3902	29 Dec 2025	0.451	0.467	0.44	0.458	+1.78%	+0.008	26,770
3901	23 Dec 2025	0.438	0.452	0.425	0.45	+5.88%	+0.025	66,390
3900	22 Dec 2025	0.404	0.425	0.404	0.425	-0.47%	-0.002	26,939
3899	19 Dec 2025	0.417	0.427	0.402	0.427	+2.40%	+0.010	100,098
3898	18 Dec 2025	0.428	0.429	0.4	0.417	-3.02%	-0.013	266,927
3897	17 Dec 2025	0.42	0.435	0.41	0.43	-1.38%	-0.006	176,870
3896	16 Dec 2025	0.452	0.452	0.414	0.436	-3.75%	-0.017	53,493
3895	15 Dec 2025	0.459	0.46	0.448	0.453	-1.52%	-0.007	56,648
3894	12 Dec 2025	0.46	0.462	0.45	0.46	0.00%	0.000	14,244
3893	11 Dec 2025	0.477	0.477	0.46	0.46	-3.56%	-0.017	50,654
3892	10 Dec 2025	0.475	0.478	0.47	0.477	-0.42%	-0.002	20,580
3891	9 Dec 2025	0.48	0.48	0.471	0.479	-2.64%	-0.013	16,387
3890	8 Dec 2025	0.48	0.496	0.46	0.492	-1.20%	-0.006	84,130
3889	5 Dec 2025	0.488	0.499	0.487	0.498	+2.05%	+0.010	4,257
3888	4 Dec 2025	0.51	0.51	0.488	0.488	-5.79%	-0.030	44,021
3887	3 Dec 2025	0.518	0.518	0.506	0.518	-0.38%	-0.002	8,319
3886	2 Dec 2025	0.516	0.52	0.514	0.52	0.00%	0.000	609
3885	1 Dec 2025	0.518	0.52	0.518	0.52	-2.99%	-0.016	119,866
3884	28 Nov 2025	0.52	0.538	0.52	0.536	+3.08%	+0.016	33,024
3883	27 Nov 2025	0.54	0.54	0.516	0.52	-5.45%	-0.030	21,841
3882	26 Nov 2025	0.52	0.55	0.496	0.55	+5.77%	+0.030	19,025
3881	25 Nov 2025	0.497	0.522	0.486	0.52	+4.63%	+0.023	73,621
3880	24 Nov 2025	0.52	0.524	0.482	0.497	-4.42%	-0.023	39,930
3879	21 Nov 2025	0.53	0.538	0.479	0.52	-5.45%	-0.030	60,092
3878	20 Nov 2025	0.56	0.56	0.516	0.55	-1.43%	-0.008	35,830
3877	19 Nov 2025	0.532	0.56	0.532	0.558	-1.06%	-0.006	5,199
3876	18 Nov 2025	0.568	0.57	0.532	0.564	-1.40%	-0.008	26,176
3875	17 Nov 2025	0.558	0.572	0.558	0.572	+4.00%	+0.022	130
3874	14 Nov 2025	0.572	0.58	0.546	0.55	-3.51%	-0.020	7,658

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data NTC

On the ticker field set "d:ntc", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.