Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0327
99.98-0.02(-0.02%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.07.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 4 | 400 |
09.07.2024 | 99.90 | 100.00 | 99.90 | 100.00 | 47 | 4 696 |
08.07.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 4 | 400 |
05.07.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 27 | 2 700 |
04.07.2024 | 99.98 | 100.45 | 99.98 | 100.20 | 13 | 1 305 |
03.07.2024 | 99.95 | 99.97 | 99.95 | 99.97 | 101 | 10 096 |
02.07.2024 | 99.95 | 99.97 | 99.90 | 99.96 | 29 | 2 899 |
01.07.2024 | 99.96 | 99.96 | 99.70 | 99.95 | 54 | 5 386 |
28.06.2024 | 99.60 | 99.96 | 99.60 | 99.70 | 127 | 12 662 |
27.06.2024 | 99.60 | 99.96 | 99.60 | 99.96 | 55 | 5 483 |
26.06.2024 | 99.60 | 99.60 | 99.20 | 99.50 | 107 | 10 634 |
25.06.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 42 | 4 179 |
24.06.2024 | 99.30 | 99.60 | 99.30 | 99.60 | 185 | 18 407 |
21.06.2024 | 99.50 | 99.60 | 99.30 | 99.30 | 269 | 26 765 |
20.06.2024 | 99.50 | 99.50 | 99.15 | 99.28 | 80 | 7 939 |
19.06.2024 | 99.43 | 99.50 | 99.30 | 99.50 | 67 | 6 658 |
18.06.2024 | 99.49 | 99.49 | 99.35 | 99.36 | 180 | 17 896 |
17.06.2024 | 99.70 | 99.70 | 99.00 | 99.49 | 60 | 5 960 |
14.06.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 69 | 6 859 |
13.06.2024 | 99.70 | 99.70 | 99.40 | 99.40 | 91 | 9 058 |
12.06.2024 | 99.80 | 99.80 | 99.70 | 99.70 | 13 | 1 297 |
11.06.2024 | 99.61 | 99.61 | 99.61 | 99.61 | 42 | 4 184 |
10.06.2024 | 99.61 | 99.61 | 99.61 | 99.61 | 10 | 996 |
07.06.2024 | 100.24 | 100.24 | 99.50 | 99.50 | 11 | 1 099 |
06.06.2024 | 99.97 | 99.97 | 99.55 | 99.55 | 67 | 6 683 |
05.06.2024 | 99.96 | 99.97 | 99.90 | 99.97 | 60 | 5 997 |
04.06.2024 | 100.09 | 100.09 | 100.00 | 100.00 | 35 | 3 502 |
03.06.2024 | 100.50 | 100.50 | 100.00 | 100.00 | 13 | 1 303 |
28.05.2024 | 100.46 | 100.46 | 100.46 | 100.46 | 13 | 1 306 |
27.05.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 6 | 603 |
24.05.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 50 | 5 025 |
23.05.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 3 | 302 |
22.05.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 32 | 3 216 |
21.05.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 85 | 8 543 |
20.05.2024 | 100.35 | 100.50 | 100.30 | 100.50 | 90 | 9 032 |
17.05.2024 | 100.50 | 100.89 | 100.50 | 100.50 | 26 | 2 615 |
16.05.2024 | 100.50 | 100.50 | 100.30 | 100.50 | 129 | 12 961 |
15.05.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 26 | 2 608 |
14.05.2024 | 100.50 | 100.50 | 100.30 | 100.30 | 38 | 3 812 |
13.05.2024 | 100.50 | 100.50 | 100.30 | 100.50 | 95 | 9 542 |
10.05.2024 | 100.30 | 100.30 | 100.25 | 100.25 | 98 | 9 825 |
09.05.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 10 | 1 003 |
08.05.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 52 | 5 216 |
06.05.2024 | 100.30 | 100.30 | 100.25 | 100.25 | 11 | 1 103 |
30.04.2024 | 100.20 | 100.65 | 100.20 | 100.65 | 11 | 1 103 |
29.04.2024 | 100.25 | 100.25 | 100.25 | 100.25 | 84 | 8 421 |
26.04.2024 | 100.25 | 100.25 | 100.25 | 100.25 | 53 | 5 313 |
25.04.2024 | 100.30 | 100.30 | 100.00 | 100.25 | 93 | 9 311 |
24.04.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 40 | 4 012 |
23.04.2024 | 100.55 | 100.55 | 100.40 | 100.40 | 7 | 704 |
Biznesradar bez reklam? Sprawdź BR Plus