Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1225
99.99+1.59(+1.62%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 98.50 | 99.99 | 98.42 | 99.99 | 39 | 3 865 |
| 19.12.2024 | 98.21 | 99.19 | 98.21 | 98.40 | 61 | 6 007 |
| 18.12.2024 | 97.50 | 99.00 | 97.50 | 99.00 | 29 | 2 839 |
| 17.12.2024 | 99.42 | 99.43 | 99.04 | 99.04 | 34 | 3 376 |
| 16.12.2024 | 98.50 | 99.20 | 98.50 | 99.20 | 40 | 3 951 |
| 13.12.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 56 | 5 516 |
| 12.12.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 10 | 980 |
| 11.12.2024 | 98.80 | 98.80 | 98.50 | 98.50 | 20 | 1 973 |
| 10.12.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 15 | 1 485 |
| 06.12.2024 | 99.43 | 99.97 | 99.43 | 99.97 | 146 | 14 546 |
| 05.12.2024 | 99.10 | 99.10 | 99.10 | 99.10 | 30 | 2 973 |
| 03.12.2024 | 99.20 | 99.20 | 99.00 | 99.00 | 27 | 2 677 |
| 02.12.2024 | 99.50 | 99.73 | 99.50 | 99.73 | 6 | 597 |
| 29.11.2024 | 99.46 | 99.46 | 99.46 | 99.46 | 5 | 497 |
| 28.11.2024 | 99.78 | 99.78 | 99.77 | 99.77 | 24 | 2 395 |
| 27.11.2024 | 99.96 | 99.96 | 99.00 | 99.00 | 90 | 8 920 |
| 26.11.2024 | 99.11 | 99.90 | 99.11 | 99.90 | 4 | 397 |
| 22.11.2024 | 100.00 | 100.00 | 99.75 | 99.75 | 16 | 1 597 |
| 21.11.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 11 | 1 096 |
| 20.11.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 12 | 1 198 |
| 18.11.2024 | 99.85 | 100.00 | 99.60 | 99.80 | 51 | 5 091 |
| 15.11.2024 | 99.50 | 99.60 | 99.50 | 99.60 | 2 | 199 |
| 14.11.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 5 | 498 |
| 13.11.2024 | 99.50 | 100.10 | 99.50 | 100.10 | 9 | 899 |
| 08.11.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 1 | 100 |
| 07.11.2024 | 99.55 | 99.55 | 99.55 | 99.55 | 9 | 896 |
| 06.11.2024 | 100.00 | 100.00 | 99.70 | 99.70 | 15 | 1 499 |
| 05.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1 | 100 |
| 04.11.2024 | 100.00 | 100.48 | 100.00 | 100.00 | 21 | 2 105 |
| 31.10.2024 | 99.95 | 100.50 | 99.90 | 100.50 | 64 | 6 400 |
| 30.10.2024 | 99.95 | 99.95 | 99.95 | 99.95 | 30 | 2 999 |
| 29.10.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 5 | 499 |
| 28.10.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 10 | 998 |
| 25.10.2024 | 99.94 | 99.94 | 99.80 | 99.80 | 33 | 3 294 |
| 24.10.2024 | 99.87 | 99.94 | 99.87 | 99.94 | 10 | 999 |
| 22.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 97 | 9 687 |
| 21.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 3 | 300 |
| 17.10.2024 | 99.57 | 99.95 | 99.40 | 99.95 | 47 | 4 683 |
| 16.10.2024 | 99.95 | 99.95 | 99.95 | 99.95 | 7 | 700 |
| 15.10.2024 | 99.95 | 99.95 | 99.94 | 99.94 | 25 | 2 499 |
| 14.10.2024 | 99.79 | 99.79 | 99.50 | 99.50 | 84 | 8 370 |
| 11.10.2024 | 99.79 | 99.79 | 99.79 | 99.79 | 5 | 499 |
| 10.10.2024 | 99.22 | 99.44 | 99.22 | 99.44 | 92 | 9 141 |
| 09.10.2024 | 99.42 | 99.43 | 99.40 | 99.40 | 30 | 2 983 |
| 08.10.2024 | 99.00 | 99.42 | 99.00 | 99.00 | 154 | 15 248 |
| 07.10.2024 | 99.70 | 99.70 | 99.00 | 99.00 | 117 | 11 607 |
| 04.10.2024 | 99.56 | 99.56 | 99.55 | 99.55 | 10 | 996 |
| 03.10.2024 | 100.12 | 100.12 | 100.01 | 100.01 | 77 | 7 703 |
| 02.10.2024 | 100.64 | 100.64 | 100.12 | 100.12 | 17 | 1 706 |
| 30.09.2024 | 100.45 | 100.45 | 100.45 | 100.45 | 7 | 703 |
Biznesradar bez reklam? Sprawdź BR Plus
