Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0925
98.95-0.15(-0.15%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 98.00 | 98.95 | 98.00 | 98.95 | 44 | 4 316 |
| 19.12.2024 | 97.51 | 99.10 | 97.51 | 99.10 | 29 | 2 856 |
| 18.12.2024 | 99.00 | 99.00 | 98.52 | 98.52 | 13 | 1 284 |
| 17.12.2024 | 98.15 | 99.00 | 98.15 | 99.00 | 22 | 2 163 |
| 16.12.2024 | 98.50 | 99.00 | 98.50 | 98.50 | 69 | 6 804 |
| 13.12.2024 | 99.10 | 99.10 | 98.50 | 98.50 | 30 | 2 966 |
| 12.12.2024 | 99.50 | 99.50 | 99.00 | 99.00 | 51 | 5 062 |
| 11.12.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 17 | 1 692 |
| 10.12.2024 | 99.80 | 99.80 | 99.50 | 99.50 | 25 | 2 489 |
| 09.12.2024 | 99.99 | 99.99 | 99.60 | 99.60 | 27 | 2 693 |
| 06.12.2024 | 99.75 | 99.99 | 99.75 | 99.99 | 115 | 11 496 |
| 05.12.2024 | 99.47 | 99.47 | 99.47 | 99.47 | 36 | 3 581 |
| 04.12.2024 | 99.01 | 99.47 | 99.00 | 99.47 | 39 | 3 862 |
| 03.12.2024 | 99.10 | 99.10 | 99.08 | 99.10 | 40 | 3 964 |
| 02.12.2024 | 99.10 | 99.10 | 99.09 | 99.09 | 180 | 17 838 |
| 29.11.2024 | 99.40 | 99.50 | 99.40 | 99.50 | 67 | 6 663 |
| 28.11.2024 | 99.55 | 99.55 | 99.10 | 99.10 | 112 | 11 109 |
| 27.11.2024 | 99.95 | 100.00 | 99.95 | 100.00 | 10 | 1 000 |
| 26.11.2024 | 99.85 | 99.85 | 99.85 | 99.85 | 3 | 300 |
| 25.11.2024 | 99.85 | 99.85 | 99.85 | 99.85 | 15 | 1 498 |
| 22.11.2024 | 99.95 | 99.95 | 99.95 | 99.95 | 2 | 200 |
| 21.11.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 47 | 4 695 |
| 20.11.2024 | 99.85 | 99.90 | 99.85 | 99.90 | 10 | 999 |
| 19.11.2024 | 99.55 | 99.80 | 99.55 | 99.80 | 106 | 10 576 |
| 14.11.2024 | 99.80 | 99.85 | 99.80 | 99.85 | 29 | 2 895 |
| 13.11.2024 | 99.82 | 99.85 | 99.82 | 99.85 | 20 | 1 997 |
| 12.11.2024 | 99.13 | 99.86 | 99.13 | 99.86 | 104 | 10 374 |
| 08.11.2024 | 100.13 | 100.13 | 99.11 | 99.12 | 100 | 9 938 |
| 07.11.2024 | 99.61 | 99.61 | 99.61 | 99.61 | 20 | 1 992 |
| 06.11.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 11 | 1 098 |
| 05.11.2024 | 100.22 | 100.22 | 100.20 | 100.20 | 14 | 1 403 |
| 24.10.2024 | 99.54 | 100.23 | 99.54 | 100.23 | 41 | 4 095 |
| 23.10.2024 | 100.10 | 100.14 | 100.10 | 100.14 | 40 | 4 005 |
| 22.10.2024 | 100.14 | 100.15 | 100.14 | 100.14 | 10 | 1 001 |
| 18.10.2024 | 99.47 | 100.23 | 99.47 | 100.23 | 77 | 7 690 |
| 17.10.2024 | 99.34 | 99.50 | 99.34 | 99.50 | 41 | 4 075 |
| 16.10.2024 | 99.99 | 99.99 | 99.25 | 99.50 | 179 | 17 786 |
| 15.10.2024 | 100.00 | 100.00 | 99.99 | 99.99 | 4 | 400 |
| 11.10.2024 | 100.25 | 100.25 | 100.25 | 100.25 | 2 | 201 |
| 09.10.2024 | 99.50 | 100.00 | 99.49 | 100.00 | 25 | 2 497 |
| 08.10.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 8 | 792 |
| 07.10.2024 | 99.81 | 99.81 | 98.56 | 99.50 | 276 | 27 453 |
| 03.10.2024 | 100.10 | 100.40 | 100.00 | 100.40 | 35 | 3 501 |
| 02.10.2024 | 100.50 | 100.50 | 100.00 | 100.00 | 40 | 4 002 |
| 01.10.2024 | 101.70 | 101.70 | 100.60 | 100.60 | 17 | 1 713 |
| 30.09.2024 | 100.50 | 102.01 | 100.50 | 102.00 | 94 | 9 547 |
| 25.09.2024 | 101.15 | 101.15 | 101.15 | 101.15 | 4 | 405 |
| 24.09.2024 | 101.15 | 101.15 | 101.15 | 101.15 | 9 | 910 |
| 23.09.2024 | 101.15 | 101.15 | 101.15 | 101.15 | 5 | 506 |
| 19.09.2024 | 101.00 | 101.00 | 100.55 | 100.55 | 15 | 1 510 |
Biznesradar bez reklam? Sprawdź BR Plus
