Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1127
99.89-0.01(-0.01%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 99.89 | 99.89 | 99.89 | 99.89 | 430 | 42 953 |
| 18.11.2024 | 99.96 | 99.96 | 99.10 | 99.90 | 179 | 17 843 |
| 15.11.2024 | 99.97 | 99.97 | 99.95 | 99.95 | 336 | 33 586 |
| 14.11.2024 | 99.99 | 99.99 | 99.99 | 99.99 | 7 | 700 |
| 13.11.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 14 | 1 396 |
| 12.11.2024 | 99.60 | 99.70 | 99.60 | 99.70 | 334 | 33 299 |
| 08.11.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 606 | 60 418 |
| 07.11.2024 | 99.95 | 99.97 | 99.90 | 99.90 | 496 | 49 565 |
| 06.11.2024 | 99.90 | 100.10 | 99.70 | 99.90 | 1 261 | 126 002 |
| 04.11.2024 | 100.00 | 100.00 | 99.90 | 99.90 | 175 | 17 493 |
| 31.10.2024 | 99.90 | 99.90 | 99.50 | 99.90 | 212 | 21 139 |
| 30.10.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 100 | 9 950 |
| 29.10.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 23 | 2 298 |
| 28.10.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 400 | 39 920 |
| 25.10.2024 | 99.36 | 99.36 | 99.36 | 99.36 | 12 | 1 192 |
| 16.10.2024 | 100.18 | 100.18 | 99.90 | 100.16 | 65 | 6 509 |
| 15.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 1 876 | 187 356 |
| 14.10.2024 | 99.84 | 99.84 | 99.84 | 99.84 | 100 | 9 984 |
| 11.10.2024 | 99.16 | 99.84 | 99.15 | 99.84 | 96 | 9 563 |
| 10.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 37 | 3 695 |
| 08.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 9 | 899 |
| 07.10.2024 | 99.60 | 99.60 | 99.40 | 99.40 | 185 | 18 408 |
| 04.10.2024 | 99.76 | 99.76 | 99.75 | 99.75 | 200 | 19 950 |
| 03.10.2024 | 99.95 | 99.95 | 99.95 | 99.95 | 431 | 43 078 |
| 02.10.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 4 | 402 |
| 01.10.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 2 | 201 |
| 30.09.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 4 | 402 |
| 27.09.2024 | 100.50 | 100.60 | 100.50 | 100.60 | 127 | 12 771 |
| 24.09.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 15 | 1 508 |
| 17.09.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 28 | 2 814 |
| 16.09.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100 | 10 049 |
| 13.09.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 207 | 20 801 |
| 12.09.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 59 | 5 929 |
| 11.09.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 10 | 1 005 |
| 09.09.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 70 | 7 034 |
| 06.09.2024 | 100.59 | 100.59 | 100.58 | 100.58 | 38 | 3 822 |
| 05.09.2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100 | 10 059 |
| 04.09.2024 | 100.44 | 100.44 | 100.44 | 100.44 | 66 | 6 629 |
| 03.09.2024 | 99.82 | 99.82 | 99.80 | 99.80 | 264 | 26 352 |
| 02.09.2024 | 99.80 | 99.90 | 99.75 | 99.90 | 1 429 | 142 681 |
| 30.08.2024 | 99.92 | 99.92 | 99.90 | 99.90 | 389 | 38 864 |
| 29.08.2024 | 99.82 | 99.82 | 99.80 | 99.80 | 174 | 17 366 |
| 28.08.2024 | 99.81 | 99.81 | 99.75 | 99.75 | 453 | 45 203 |
| 27.08.2024 | 99.80 | 100.53 | 99.80 | 100.53 | 283 | 28 249 |
| 26.08.2024 | 99.77 | 100.55 | 99.70 | 100.55 | 1 782 | 178 206 |
| 23.08.2024 | 99.75 | 100.20 | 99.74 | 100.20 | 1 242 | 124 398 |
| 22.08.2024 | 99.75 | 99.75 | 99.74 | 99.74 | 341 | 34 014 |
| 21.08.2024 | 99.90 | 99.90 | 99.89 | 99.89 | 313 | 31 267 |
| 19.08.2024 | 100.19 | 100.19 | 100.19 | 100.19 | 25 | 2 505 |
| 14.08.2024 | 100.19 | 100.19 | 100.19 | 100.19 | 76 | 7 614 |
Biznesradar bez reklam? Sprawdź BR Plus
