Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0627
100.35+0.35(+0.35%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 100.30 | 100.35 | 100.30 | 100.35 | 29 | 2 909 |
| 19.02.2025 | 99.50 | 100.02 | 99.50 | 100.00 | 68 | 6 778 |
| 18.02.2025 | 99.99 | 100.03 | 99.21 | 99.21 | 50 | 4 968 |
| 17.02.2025 | 99.78 | 99.78 | 99.78 | 99.78 | 20 | 1 996 |
| 14.02.2025 | 100.00 | 100.00 | 99.00 | 99.00 | 26 | 2 580 |
| 13.02.2025 | 99.50 | 99.75 | 99.50 | 99.75 | 8 | 797 |
| 12.02.2025 | 99.75 | 99.75 | 99.50 | 99.50 | 25 | 2 493 |
| 11.02.2025 | 99.90 | 99.90 | 99.90 | 99.90 | 30 | 2 997 |
| 07.02.2025 | 100.06 | 100.07 | 100.06 | 100.07 | 24 | 2 402 |
| 31.01.2025 | 100.00 | 100.12 | 100.00 | 100.12 | 30 | 3 001 |
| 30.01.2025 | 100.14 | 100.14 | 100.14 | 100.14 | 1 | 100 |
| 29.01.2025 | 99.75 | 99.75 | 99.75 | 99.75 | 9 | 898 |
| 27.01.2025 | 99.75 | 99.80 | 99.75 | 99.75 | 70 | 6 983 |
| 23.01.2025 | 99.75 | 99.75 | 99.75 | 99.75 | 3 | 299 |
| 20.01.2025 | 99.50 | 99.50 | 99.50 | 99.50 | 64 | 6 368 |
| 17.01.2025 | 99.90 | 100.20 | 99.80 | 100.20 | 67 | 6 694 |
| 15.01.2025 | 99.80 | 99.80 | 99.80 | 99.80 | 22 | 2 196 |
| 13.01.2025 | 99.80 | 99.80 | 99.80 | 99.80 | 10 | 998 |
| 10.01.2025 | 99.80 | 99.80 | 99.80 | 99.80 | 35 | 3 493 |
| 09.01.2025 | 100.00 | 100.10 | 100.00 | 100.10 | 12 | 1 201 |
| 08.01.2025 | 99.99 | 99.99 | 99.99 | 99.99 | 5 | 500 |
| 07.01.2025 | 99.80 | 99.99 | 99.75 | 99.99 | 39 | 3 895 |
| 03.01.2025 | 99.60 | 99.99 | 99.60 | 99.70 | 67 | 6 684 |
| 02.01.2025 | 99.45 | 99.60 | 99.30 | 99.39 | 70 | 6 954 |
| 30.12.2024 | 99.20 | 99.44 | 99.20 | 99.39 | 25 | 2 484 |
| 23.12.2024 | 97.20 | 98.45 | 97.20 | 98.45 | 89 | 8 736 |
| 20.12.2024 | 97.20 | 97.20 | 97.20 | 97.20 | 13 | 1 264 |
| 19.12.2024 | 97.01 | 97.19 | 96.20 | 97.19 | 161 | 15 564 |
| 18.12.2024 | 97.00 | 97.00 | 97.00 | 97.00 | 13 | 1 261 |
| 17.12.2024 | 97.60 | 97.60 | 97.60 | 97.60 | 20 | 1 952 |
| 16.12.2024 | 97.55 | 97.55 | 97.55 | 97.55 | 10 | 976 |
| 12.12.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 10 | 980 |
| 04.12.2024 | 98.60 | 98.60 | 98.60 | 98.60 | 19 | 1 873 |
| 03.12.2024 | 99.20 | 99.20 | 98.60 | 98.60 | 31 | 3 075 |
| 02.12.2024 | 99.69 | 99.69 | 99.69 | 99.69 | 16 | 1 595 |
| 29.11.2024 | 98.75 | 98.75 | 98.75 | 98.75 | 13 | 1 284 |
| 27.11.2024 | 98.80 | 98.80 | 98.75 | 98.75 | 12 | 1 186 |
| 22.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 30 | 3 000 |
| 21.11.2024 | 99.55 | 99.55 | 99.55 | 99.55 | 20 | 1 991 |
| 19.11.2024 | 99.70 | 99.70 | 99.00 | 99.55 | 56 | 5 570 |
| 18.11.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 30 | 2 991 |
| 15.11.2024 | 99.69 | 99.70 | 99.69 | 99.70 | 48 | 4 786 |
| 12.11.2024 | 99.49 | 99.50 | 99.06 | 99.06 | 15 | 1 492 |
| 08.11.2024 | 99.05 | 99.05 | 99.05 | 99.05 | 21 | 2 080 |
| 06.11.2024 | 99.35 | 99.35 | 99.35 | 99.35 | 9 | 894 |
| 05.11.2024 | 99.35 | 99.35 | 99.35 | 99.35 | 1 | 99 |
| 04.11.2024 | 99.15 | 99.15 | 99.15 | 99.15 | 13 | 1 289 |
| 31.10.2024 | 99.65 | 99.65 | 99.65 | 99.65 | 5 | 498 |
| 30.10.2024 | 100.17 | 100.17 | 100.17 | 100.17 | 71 | 7 112 |
| 29.10.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 48 | 4 786 |
Biznesradar bez reklam? Sprawdź BR Plus
