Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0928
98.65-0.20(-0.20%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 98.85 | 98.89 | 98.65 | 98.65 | 1 318 | 130 238 |
| 30.01.2025 | 98.84 | 98.85 | 98.84 | 98.85 | 607 | 59 997 |
| 28.01.2025 | 98.86 | 98.87 | 98.86 | 98.87 | 205 | 20 268 |
| 27.01.2025 | 97.84 | 98.86 | 97.82 | 98.86 | 166 | 16 291 |
| 24.01.2025 | 98.82 | 98.82 | 98.82 | 98.82 | 86 | 8 499 |
| 23.01.2025 | 98.83 | 98.84 | 98.83 | 98.84 | 204 | 20 163 |
| 22.01.2025 | 98.88 | 98.88 | 98.00 | 98.00 | 243 | 23 859 |
| 21.01.2025 | 98.88 | 98.88 | 98.87 | 98.88 | 180 | 17 798 |
| 20.01.2025 | 98.60 | 98.60 | 98.33 | 98.40 | 956 | 94 048 |
| 17.01.2025 | 98.33 | 98.36 | 98.33 | 98.36 | 172 | 16 916 |
| 16.01.2025 | 98.54 | 98.54 | 98.54 | 98.54 | 561 | 55 281 |
| 15.01.2025 | 98.55 | 98.55 | 98.55 | 98.55 | 630 | 62 087 |
| 14.01.2025 | 98.52 | 98.52 | 98.52 | 98.52 | 248 | 24 433 |
| 13.01.2025 | 99.37 | 99.37 | 99.36 | 99.36 | 116 | 11 526 |
| 10.01.2025 | 98.20 | 99.37 | 98.20 | 99.37 | 273 | 26 830 |
| 09.01.2025 | 98.51 | 98.60 | 98.50 | 98.50 | 378 | 37 240 |
| 08.01.2025 | 98.50 | 98.51 | 98.40 | 98.51 | 4 120 | 405 836 |
| 07.01.2025 | 98.08 | 99.99 | 98.08 | 98.50 | 1 364 | 134 747 |
| 03.01.2025 | 99.00 | 99.00 | 98.90 | 99.00 | 1 436 | 142 115 |
| 02.01.2025 | 99.00 | 99.00 | 98.99 | 99.00 | 159 | 15 741 |
| 30.12.2024 | 98.24 | 98.98 | 98.24 | 98.98 | 316 | 31 130 |
| 27.12.2024 | 98.00 | 98.40 | 97.08 | 98.40 | 2 409 | 236 910 |
| 23.12.2024 | 96.25 | 98.00 | 96.25 | 98.00 | 444 | 42 969 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
