NTV - New Tech Venture SA

wto, 13 sty 2026, 23:16 CET, NY 17:16, Londyn 22:16, Tokio 7:16, ^SPX -0.19%

Symbol np: ^SPX

Historical data: New Tech Venture SA (NTV)

13 Jan, 16:08 0.164 0.000 (0.00%)

More On NTV


	Summary

	Chart

	Chart HTML5

►	Historical data

	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 NTV

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2979	13 Jan 2026	0.167	0.167	0.164	0.164	0.00%	0.000	20,029
2978	12 Jan 2026	0.178	0.178	0.16	0.164	-7.34%	-0.013	982
2977	9 Jan 2026	0.178	0.178	0.158	0.177	-0.56%	-0.001	2,125
2976	8 Jan 2026	0.167	0.178	0.155	0.178	+6.59%	+0.011	10,100
2975	7 Jan 2026	0.172	0.172	0.167	0.167	-9.73%	-0.018	3,500
2974	5 Jan 2026	0.185	0.185	0.185	0.185	-1.07%	-0.002	12
2973	2 Jan 2026	0.187	0.187	0.187	0.187	+6.25%	+0.011	20
2972	30 Dec 2025	0.175	0.176	0.175	0.176	+0.57%	+0.001	1,048
2971	29 Dec 2025	0.164	0.175	0.164	0.175	+3.55%	+0.006	2,146
2970	23 Dec 2025	0.162	0.169	0.162	0.169	+4.32%	+0.007	7,474
2969	22 Dec 2025	0.162	0.162	0.162	0.162	+2.53%	+0.004	15,154
2968	19 Dec 2025	0.159	0.162	0.158	0.158	-0.63%	-0.001	600
2967	18 Dec 2025	0.175	0.175	0.159	0.159	-8.62%	-0.015	11,060
2966	17 Dec 2025	0.175	0.175	0.157	0.174	-1.14%	-0.002	2,883
2965	16 Dec 2025	0.176	0.176	0.176	0.176	0.00%	0.000	60
2964	15 Dec 2025	0.176	0.176	0.176	0.176	-2.22%	-0.004	628
2963	11 Dec 2025	0.184	0.184	0.155	0.18	-1.10%	-0.002	10,571
2962	10 Dec 2025	0.182	0.182	0.182	0.182	0.00%	0.000	1
2961	9 Dec 2025	0.184	0.184	0.17	0.182	-1.09%	-0.002	2,161
2960	8 Dec 2025	0.184	0.184	0.184	0.184	0.00%	0.000	60
2959	5 Dec 2025	0.184	0.184	0.184	0.184	0.00%	0.000	60
2958	4 Dec 2025	0.185	0.185	0.184	0.184	-0.54%	-0.001	1,060
2957	3 Dec 2025	0.18	0.185	0.174	0.185	+2.78%	+0.005	3,900
2956	2 Dec 2025	0.18	0.18	0.18	0.18	0.00%	0.000	100
2955	28 Nov 2025	0.181	0.181	0.18	0.18	-2.17%	-0.004	30,000
2954	27 Nov 2025	0.18	0.184	0.18	0.184	+2.22%	+0.004	1,160
2953	26 Nov 2025	0.18	0.18	0.18	0.18	0.00%	0.000	21,210
2952	25 Nov 2025	0.181	0.181	0.18	0.18	-3.23%	-0.006	18,504
2951	20 Nov 2025	0.186	0.186	0.186	0.186	+0.54%	+0.001	6
2950	19 Nov 2025	0.186	0.186	0.185	0.185	0.00%	0.000	1,060
2949	18 Nov 2025	0.185	0.185	0.185	0.185	0.00%	0.000	189
2948	17 Nov 2025	0.186	0.186	0.185	0.185	-0.54%	-0.001	700
2947	14 Nov 2025	0.185	0.186	0.185	0.186	+0.54%	+0.001	3,000
2946	13 Nov 2025	0.18	0.185	0.18	0.185	+2.78%	+0.005	172
2945	12 Nov 2025	0.177	0.188	0.177	0.18	+3.45%	+0.006	10,935
2944	10 Nov 2025	0.185	0.185	0.174	0.174	-5.95%	-0.011	1,187
2943	7 Nov 2025	0.185	0.185	0.185	0.185	0.00%	0.000	100
2942	6 Nov 2025	0.181	0.186	0.181	0.185	+2.78%	+0.005	2,448
2941	5 Nov 2025	0.181	0.181	0.18	0.18	-0.55%	-0.001	17,607
2940	4 Nov 2025	0.181	0.181	0.181	0.181	+0.56%	+0.001	13

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data NTV

On the ticker field set "d:ntv", 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.