Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0327
97.89+1.78(+1.85%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 96.16 | 97.89 | 96.16 | 97.89 | 33 | 3 178 |
| 19.12.2024 | 96.49 | 98.00 | 96.01 | 96.11 | 118 | 11 416 |
| 18.12.2024 | 96.10 | 96.60 | 96.00 | 96.60 | 29 | 2 788 |
| 17.12.2024 | 97.50 | 97.50 | 96.40 | 97.42 | 180 | 17 484 |
| 16.12.2024 | 97.00 | 97.00 | 96.10 | 97.00 | 50 | 4 831 |
| 13.12.2024 | 96.50 | 97.50 | 96.50 | 96.80 | 55 | 5 325 |
| 12.12.2024 | 97.62 | 97.62 | 96.79 | 97.53 | 52 | 5 067 |
| 11.12.2024 | 98.05 | 98.05 | 98.00 | 98.00 | 20 | 1 960 |
| 09.12.2024 | 98.01 | 98.50 | 98.00 | 98.50 | 35 | 3 432 |
| 06.12.2024 | 98.47 | 98.48 | 98.20 | 98.48 | 61 | 5 994 |
| 05.12.2024 | 98.15 | 98.50 | 98.15 | 98.49 | 31 | 3 052 |
| 04.12.2024 | 98.15 | 98.57 | 98.15 | 98.57 | 28 | 2 757 |
| 03.12.2024 | 98.40 | 98.58 | 98.25 | 98.58 | 32 | 3 145 |
| 02.12.2024 | 98.60 | 98.70 | 98.40 | 98.70 | 51 | 5 022 |
| 29.11.2024 | 98.89 | 98.90 | 98.10 | 98.70 | 42 | 4 148 |
| 28.11.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 14 | 1 386 |
| 27.11.2024 | 99.02 | 99.15 | 99.00 | 99.15 | 32 | 3 169 |
| 26.11.2024 | 99.16 | 99.16 | 99.00 | 99.16 | 97 | 9 607 |
| 25.11.2024 | 99.17 | 99.17 | 99.17 | 99.17 | 100 | 9 917 |
| 22.11.2024 | 99.18 | 99.18 | 99.10 | 99.18 | 159 | 15 766 |
| 21.11.2024 | 99.19 | 99.19 | 99.18 | 99.18 | 186 | 18 449 |
| 20.11.2024 | 99.19 | 99.19 | 99.19 | 99.19 | 344 | 34 121 |
| 19.11.2024 | 99.20 | 99.20 | 99.10 | 99.20 | 137 | 13 590 |
| 18.11.2024 | 99.20 | 99.69 | 99.20 | 99.69 | 105 | 10 418 |
| 15.11.2024 | 99.04 | 99.20 | 99.04 | 99.20 | 336 | 33 315 |
| 14.11.2024 | 99.20 | 99.20 | 99.05 | 99.05 | 32 | 3 173 |
| 13.11.2024 | 99.34 | 99.34 | 99.01 | 99.01 | 14 | 1 388 |
| 12.11.2024 | 99.35 | 99.35 | 99.02 | 99.35 | 79 | 7 840 |
| 08.11.2024 | 99.15 | 99.36 | 99.15 | 99.36 | 61 | 6 056 |
| 07.11.2024 | 99.38 | 99.38 | 99.38 | 99.38 | 52 | 5 168 |
| 06.11.2024 | 99.40 | 99.40 | 99.39 | 99.39 | 74 | 7 356 |
| 05.11.2024 | 99.40 | 99.74 | 99.38 | 99.40 | 121 | 12 028 |
| 04.11.2024 | 99.38 | 99.77 | 99.38 | 99.77 | 127 | 12 627 |
| 31.10.2024 | 99.39 | 99.39 | 99.21 | 99.39 | 149 | 14 807 |
| 30.10.2024 | 99.41 | 99.41 | 99.16 | 99.40 | 366 | 36 377 |
| 29.10.2024 | 99.46 | 99.46 | 99.30 | 99.42 | 192 | 19 090 |
| 28.10.2024 | 99.46 | 99.46 | 99.10 | 99.44 | 320 | 31 801 |
| 25.10.2024 | 99.50 | 99.50 | 99.35 | 99.45 | 341 | 33 907 |
| 24.10.2024 | 99.48 | 99.49 | 99.48 | 99.48 | 122 | 12 137 |
| 23.10.2024 | 99.49 | 99.49 | 99.47 | 99.49 | 630 | 62 678 |
| 22.10.2024 | 99.70 | 99.70 | 99.50 | 99.50 | 431 | 42 887 |
| 21.10.2024 | 99.49 | 99.50 | 99.49 | 99.50 | 115 | 11 442 |
| 18.10.2024 | 99.75 | 99.75 | 99.35 | 99.70 | 179 | 17 802 |
| 17.10.2024 | 99.75 | 99.75 | 99.40 | 99.42 | 179 | 17 800 |
| 16.10.2024 | 99.80 | 99.80 | 99.50 | 99.80 | 235 | 23 431 |
| 15.10.2024 | 99.50 | 99.80 | 99.50 | 99.70 | 120 | 11 973 |
| 14.10.2024 | 99.89 | 99.89 | 99.55 | 99.80 | 528 | 52 727 |
| 11.10.2024 | 99.60 | 99.89 | 99.60 | 99.89 | 33 | 3 294 |
| 09.10.2024 | 99.92 | 99.92 | 99.92 | 99.92 | 38 | 3 797 |
| 08.10.2024 | 99.65 | 99.70 | 99.65 | 99.70 | 7 | 698 |
Biznesradar bez reklam? Sprawdź BR Plus
