Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0928
98.18+1.28(+1.32%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2024 | 98.18 | 98.18 | 98.18 | 98.18 | 1 | 98 |
| 17.12.2024 | 96.89 | 96.90 | 96.83 | 96.90 | 310 | 30 027 |
| 13.12.2024 | 97.50 | 97.50 | 96.80 | 96.80 | 150 | 14 555 |
| 12.12.2024 | 97.10 | 98.34 | 97.00 | 98.34 | 84 | 8 165 |
| 11.12.2024 | 97.65 | 98.00 | 97.30 | 98.00 | 922 | 90 107 |
| 06.12.2024 | 97.55 | 98.78 | 97.55 | 98.78 | 130 | 12 718 |
| 05.12.2024 | 98.70 | 98.75 | 98.00 | 98.75 | 88 | 8 682 |
| 04.12.2024 | 98.05 | 98.05 | 98.00 | 98.00 | 388 | 38 038 |
| 03.12.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 972 | 96 034 |
| 02.12.2024 | 99.20 | 99.25 | 99.00 | 99.25 | 618 | 61 270 |
| 29.11.2024 | 99.04 | 99.32 | 98.80 | 99.32 | 281 | 27 861 |
| 28.11.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 119 | 11 757 |
| 27.11.2024 | 99.36 | 99.36 | 97.90 | 97.90 | 586 | 57 570 |
| 26.11.2024 | 99.34 | 99.35 | 99.00 | 99.00 | 357 | 35 399 |
| 25.11.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 82 | 8 151 |
| 22.11.2024 | 99.51 | 99.51 | 99.40 | 99.40 | 575 | 57 209 |
| 20.11.2024 | 99.73 | 99.73 | 99.73 | 99.73 | 240 | 23 935 |
| 19.11.2024 | 99.03 | 99.03 | 99.00 | 99.00 | 111 | 10 992 |
| 18.11.2024 | 99.70 | 99.73 | 99.70 | 99.73 | 250 | 24 929 |
| 15.11.2024 | 99.03 | 99.03 | 99.03 | 99.03 | 85 | 8 418 |
| 13.11.2024 | 99.20 | 99.20 | 99.01 | 99.01 | 100 | 9 906 |
| 12.11.2024 | 99.61 | 99.61 | 99.15 | 99.15 | 122 | 12 137 |
| 08.11.2024 | 99.74 | 99.74 | 99.60 | 99.60 | 688 | 68 546 |
| 07.11.2024 | 99.60 | 99.74 | 99.60 | 99.74 | 363 | 36 168 |
| 06.11.2024 | 99.60 | 99.61 | 99.60 | 99.61 | 176 | 17 530 |
| 05.11.2024 | 99.74 | 99.74 | 99.73 | 99.74 | 112 | 11 171 |
| 04.11.2024 | 99.74 | 99.74 | 99.60 | 99.60 | 1 612 | 160 670 |
| 31.10.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 203 | 20 219 |
| 30.10.2024 | 99.69 | 99.69 | 99.69 | 99.69 | 43 | 4 287 |
| 28.10.2024 | 99.60 | 99.80 | 99.60 | 99.80 | 280 | 27 932 |
| 25.10.2024 | 99.64 | 99.65 | 99.52 | 99.65 | 515 | 51 306 |
| 24.10.2024 | 99.64 | 99.65 | 99.64 | 99.65 | 104 | 10 363 |
| 23.10.2024 | 99.52 | 99.64 | 99.52 | 99.64 | 424 | 42 216 |
| 22.10.2024 | 99.51 | 99.65 | 99.51 | 99.65 | 275 | 27 376 |
| 21.10.2024 | 99.59 | 99.59 | 99.59 | 99.59 | 234 | 23 304 |
| 18.10.2024 | 99.67 | 99.67 | 99.59 | 99.59 | 1 037 | 103 317 |
| 17.10.2024 | 99.51 | 99.67 | 99.50 | 99.67 | 383 | 38 137 |
| 16.10.2024 | 99.76 | 99.76 | 99.52 | 99.70 | 1 267 | 126 322 |
| 15.10.2024 | 99.70 | 99.76 | 99.67 | 99.70 | 3 138 | 312 851 |
| 14.10.2024 | 99.76 | 99.76 | 99.70 | 99.70 | 1 544 | 153 940 |
| 11.10.2024 | 99.60 | 99.80 | 99.60 | 99.80 | 46 | 4 585 |
| 10.10.2024 | 99.70 | 99.80 | 99.60 | 99.60 | 906 | 90 328 |
| 09.10.2024 | 99.40 | 99.70 | 99.10 | 99.70 | 132 | 13 129 |
| 07.10.2024 | 99.80 | 99.80 | 99.40 | 99.40 | 530 | 52 697 |
| 04.10.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 1 577 | 156 912 |
| 03.10.2024 | 99.50 | 100.00 | 99.50 | 99.50 | 784 | 78 012 |
| 02.10.2024 | 100.10 | 100.19 | 100.00 | 100.00 | 2 160 | 216 083 |
| 01.10.2024 | 100.25 | 100.29 | 100.05 | 100.10 | 2 950 | 295 442 |
| 30.09.2024 | 100.29 | 100.29 | 100.10 | 100.25 | 2 700 | 270 531 |
| 27.09.2024 | 100.25 | 100.29 | 100.05 | 100.29 | 1 255 | 125 776 |
Biznesradar bez reklam? Sprawdź BR Plus
