Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0927
96.12+0.12(+0.13%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 96.12 | 96.12 | 96.12 | 96.12 | 20 | 1 922 |
| 17.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 8 | 768 |
| 16.12.2024 | 98.98 | 98.98 | 97.00 | 97.00 | 21 | 2 048 |
| 13.12.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 2 | 196 |
| 12.12.2024 | 98.06 | 98.06 | 98.05 | 98.05 | 13 | 1 275 |
| 09.12.2024 | 98.51 | 98.51 | 98.51 | 98.51 | 5 | 493 |
| 04.12.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 3 | 296 |
| 03.12.2024 | 99.00 | 99.00 | 98.55 | 98.55 | 46 | 4 539 |
| 02.12.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 49 | 4 851 |
| 29.11.2024 | 98.65 | 99.00 | 98.65 | 99.00 | 47 | 4 641 |
| 28.11.2024 | 99.02 | 99.02 | 99.02 | 99.02 | 27 | 2 674 |
| 27.11.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 6 | 597 |
| 19.11.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 1 | 99 |
| 18.11.2024 | 99.87 | 99.90 | 99.87 | 99.90 | 10 | 999 |
| 14.11.2024 | 99.50 | 99.88 | 99.50 | 99.88 | 16 | 1 596 |
| 13.11.2024 | 98.87 | 98.87 | 98.87 | 98.87 | 3 | 297 |
| 12.11.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 14 | 1 393 |
| 07.11.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 20 | 1 980 |
| 06.11.2024 | 99.28 | 99.28 | 99.00 | 99.00 | 50 | 4 954 |
| 05.11.2024 | 99.95 | 99.95 | 99.28 | 99.28 | 15 | 1 496 |
| 14.10.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 4 | 402 |
| 11.10.2024 | 99.05 | 100.40 | 99.05 | 100.40 | 93 | 9 221 |
| 08.10.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 17 | 1 693 |
| 07.10.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 5 | 498 |
| 04.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 10 | 1 000 |
| 03.10.2024 | 100.20 | 100.20 | 100.00 | 100.00 | 30 | 3 001 |
| 01.10.2024 | 100.25 | 100.25 | 100.21 | 100.21 | 17 | 1 704 |
| 26.09.2024 | 100.40 | 100.87 | 100.40 | 100.87 | 13 | 1 311 |
| 24.09.2024 | 100.86 | 100.86 | 100.86 | 100.86 | 11 | 1 109 |
| 23.09.2024 | 100.94 | 100.94 | 100.94 | 100.94 | 1 | 101 |
| 18.09.2024 | 100.74 | 100.95 | 100.74 | 100.95 | 25 | 2 520 |
| 13.09.2024 | 100.75 | 100.75 | 100.75 | 100.75 | 25 | 2 519 |
| 12.09.2024 | 100.76 | 100.76 | 100.75 | 100.75 | 11 | 1 108 |
| 11.09.2024 | 100.76 | 100.76 | 100.76 | 100.76 | 17 | 1 713 |
| 10.09.2024 | 100.77 | 100.78 | 100.70 | 100.77 | 34 | 3 426 |
| 09.09.2024 | 100.40 | 100.59 | 100.40 | 100.59 | 134 | 13 454 |
| 06.09.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 462 | 46 385 |
| 04.09.2024 | 100.19 | 100.19 | 100.19 | 100.19 | 10 | 1 002 |
| 03.09.2024 | 100.19 | 100.19 | 100.00 | 100.00 | 2 | 200 |
| 30.08.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 2 | 200 |
| 27.08.2024 | 100.37 | 100.37 | 100.37 | 100.37 | 1 | 100 |
| 26.08.2024 | 100.00 | 100.36 | 100.00 | 100.36 | 5 | 501 |
| 23.08.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 13 | 1 300 |
| 21.08.2024 | 100.31 | 100.31 | 100.31 | 100.31 | 10 | 1 003 |
| 19.08.2024 | 100.37 | 100.37 | 100.37 | 100.37 | 18 | 1 807 |
| 06.08.2024 | 100.26 | 100.26 | 100.26 | 100.26 | 1 | 100 |
| 05.08.2024 | 100.31 | 100.31 | 100.31 | 100.31 | 3 | 301 |
| 29.07.2024 | 99.56 | 99.56 | 99.55 | 99.55 | 18 | 1 792 |
| 23.07.2024 | 100.10 | 100.10 | 99.55 | 99.55 | 6 | 599 |
| 19.07.2024 | 100.09 | 100.10 | 100.09 | 100.09 | 24 | 2 402 |
Biznesradar bez reklam? Sprawdź BR Plus
