Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0127
99.500.00(0.00%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 1 | 100 |
| 18.11.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 25 | 2 488 |
| 13.11.2024 | 99.85 | 99.85 | 99.55 | 99.55 | 18 | 1 794 |
| 12.11.2024 | 99.88 | 99.88 | 99.88 | 99.88 | 37 | 3 696 |
| 07.11.2024 | 99.61 | 99.61 | 99.55 | 99.55 | 150 | 14 941 |
| 06.11.2024 | 99.85 | 99.94 | 99.85 | 99.94 | 30 | 2 997 |
| 30.10.2024 | 99.55 | 99.95 | 99.54 | 99.95 | 100 | 9 975 |
| 28.10.2024 | 99.55 | 99.55 | 99.54 | 99.54 | 31 | 3 086 |
| 24.10.2024 | 99.61 | 99.61 | 99.54 | 99.54 | 145 | 14 440 |
| 23.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 10 | 1 000 |
| 22.10.2024 | 99.54 | 99.54 | 99.54 | 99.54 | 14 | 1 394 |
| 21.10.2024 | 100.00 | 100.18 | 100.00 | 100.18 | 9 | 900 |
| 18.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 20 | 2 000 |
| 16.10.2024 | 100.01 | 100.01 | 100.00 | 100.00 | 23 | 2 300 |
| 15.10.2024 | 100.10 | 100.10 | 100.10 | 100.10 | 15 | 1 502 |
| 14.10.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 1 | 100 |
| 11.10.2024 | 100.55 | 100.55 | 100.40 | 100.40 | 39 | 3 918 |
| 09.10.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 68 | 6 848 |
| 07.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 22 | 2 222 |
| 04.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 7 | 706 |
| 02.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 244 | 24 595 |
| 01.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 56 | 5 656 |
| 25.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 373 | 37 673 |
| 23.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 21 | 2 121 |
| 20.09.2024 | 100.62 | 100.62 | 100.62 | 100.62 | 10 | 1 006 |
| 18.09.2024 | 100.52 | 101.00 | 100.52 | 101.00 | 17 | 1 710 |
| 17.09.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 40 | 4 052 |
| 13.09.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 64 | 6 483 |
| 12.09.2024 | 101.75 | 101.75 | 101.30 | 101.30 | 34 | 3 445 |
| 10.09.2024 | 101.32 | 101.32 | 101.32 | 101.32 | 7 | 709 |
| 09.09.2024 | 102.00 | 102.50 | 102.00 | 102.50 | 13 | 1 331 |
| 02.09.2024 | 102.01 | 102.01 | 102.00 | 102.00 | 30 | 3 060 |
| 30.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 26 | 2 668 |
| 29.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 3 | 308 |
| 28.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 20 | 2 052 |
| 26.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
| 21.08.2024 | 102.00 | 102.10 | 102.00 | 102.10 | 77 | 7 856 |
| 05.08.2024 | 101.95 | 101.95 | 101.93 | 101.93 | 15 | 1 529 |
| 01.08.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 50 | 5 098 |
| 31.07.2024 | 100.75 | 100.75 | 100.75 | 100.75 | 150 | 15 113 |
| 26.07.2024 | 100.60 | 102.00 | 100.60 | 102.00 | 45 | 4 531 |
| 25.07.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
| 24.07.2024 | 100.54 | 100.54 | 100.53 | 100.53 | 53 | 5 328 |
| 22.07.2024 | 100.53 | 100.53 | 100.52 | 100.52 | 53 | 5 328 |
| 19.07.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 11 | 1 106 |
| 16.07.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 10 | 1 005 |
| 15.07.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 20 | 2 010 |
| 10.07.2024 | 100.89 | 100.89 | 100.89 | 100.89 | 11 | 1 110 |
| 09.07.2024 | 100.89 | 100.89 | 100.89 | 100.89 | 1 | 101 |
| 08.07.2024 | 100.50 | 100.89 | 100.50 | 100.89 | 23 | 2 315 |
Biznesradar bez reklam? Sprawdź BR Plus
