Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1227
98.610.00(0.00%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2024 | 98.61 | 98.61 | 98.50 | 98.61 | 680 | 67 033 |
| 20.12.2024 | 98.22 | 98.61 | 98.00 | 98.61 | 226 | 22 181 |
| 19.12.2024 | 98.00 | 98.22 | 97.00 | 98.22 | 568 | 55 734 |
| 18.12.2024 | 98.20 | 98.20 | 97.49 | 97.49 | 200 | 19 569 |
| 16.12.2024 | 97.33 | 98.05 | 97.33 | 98.05 | 412 | 40 231 |
| 13.12.2024 | 97.65 | 97.65 | 97.65 | 97.65 | 37 | 3 613 |
| 11.12.2024 | 98.69 | 98.69 | 98.69 | 98.69 | 45 | 4 441 |
| 09.12.2024 | 97.65 | 97.65 | 97.65 | 97.65 | 168 | 16 405 |
| 05.12.2024 | 98.69 | 98.70 | 98.69 | 98.70 | 39 | 3 849 |
| 03.12.2024 | 98.65 | 98.65 | 98.55 | 98.55 | 106 | 10 447 |
| 02.12.2024 | 99.20 | 99.20 | 98.65 | 99.15 | 189 | 18 647 |
| 29.11.2024 | 99.15 | 99.15 | 99.15 | 99.15 | 100 | 9 915 |
| 28.11.2024 | 99.20 | 99.20 | 98.60 | 98.60 | 510 | 50 362 |
| 27.11.2024 | 99.20 | 99.20 | 99.20 | 99.20 | 25 | 2 480 |
| 26.11.2024 | 99.83 | 99.83 | 99.80 | 99.81 | 400 | 39 924 |
| 25.11.2024 | 99.84 | 99.84 | 99.84 | 99.84 | 4 | 399 |
| 22.11.2024 | 99.89 | 99.89 | 99.89 | 99.89 | 3 | 300 |
| 21.11.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 31 | 3 097 |
| 19.11.2024 | 99.97 | 99.97 | 99.80 | 99.80 | 99 | 9 886 |
| 18.11.2024 | 99.97 | 99.97 | 99.97 | 99.97 | 104 | 10 397 |
| 15.11.2024 | 99.97 | 99.97 | 99.97 | 99.97 | 15 | 1 500 |
| 14.11.2024 | 99.97 | 99.97 | 99.97 | 99.97 | 10 | 1 000 |
| 13.11.2024 | 99.70 | 99.70 | 99.69 | 99.70 | 291 | 29 012 |
| 12.11.2024 | 99.70 | 99.70 | 99.70 | 99.70 | 233 | 23 230 |
| 07.11.2024 | 99.91 | 99.91 | 99.60 | 99.60 | 190 | 18 927 |
| 06.11.2024 | 99.92 | 99.94 | 99.92 | 99.92 | 51 | 5 097 |
| 05.11.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 5 | 498 |
| 04.11.2024 | 99.00 | 99.03 | 99.00 | 99.03 | 452 | 44 748 |
| 31.10.2024 | 99.94 | 99.94 | 99.94 | 99.94 | 50 | 4 997 |
| 29.10.2024 | 99.99 | 99.99 | 99.98 | 99.98 | 310 | 30 997 |
| 25.10.2024 | 99.90 | 100.09 | 99.90 | 100.09 | 90 | 8 993 |
| 24.10.2024 | 100.10 | 100.10 | 99.95 | 99.95 | 332 | 33 213 |
| 22.10.2024 | 99.88 | 100.10 | 99.88 | 100.10 | 2 860 | 285 660 |
| 21.10.2024 | 99.85 | 99.88 | 99.70 | 99.85 | 477 | 47 633 |
| 17.10.2024 | 99.82 | 99.83 | 99.82 | 99.83 | 1 163 | 116 098 |
| 15.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 25 | 2 497 |
| 14.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 580 | 57 925 |
| 11.10.2024 | 99.87 | 99.87 | 99.87 | 99.87 | 100 | 9 987 |
| 10.10.2024 | 99.86 | 99.86 | 99.86 | 99.86 | 90 | 8 987 |
| 09.10.2024 | 99.30 | 99.30 | 99.22 | 99.22 | 747 | 74 132 |
| 08.10.2024 | 99.88 | 99.88 | 99.25 | 99.25 | 66 | 6 562 |
| 03.10.2024 | 100.00 | 100.00 | 99.95 | 100.00 | 1 412 | 141 187 |
| 02.10.2024 | 100.12 | 100.12 | 100.00 | 100.11 | 2 090 | 209 135 |
| 01.10.2024 | 100.49 | 100.49 | 100.11 | 100.11 | 566 | 56 680 |
| 30.09.2024 | 100.51 | 100.51 | 100.12 | 100.12 | 540 | 54 069 |
| 27.09.2024 | 100.53 | 100.53 | 100.53 | 100.53 | 200 | 20 106 |
| 26.09.2024 | 100.54 | 100.54 | 100.54 | 100.54 | 118 | 11 864 |
| 24.09.2024 | 100.43 | 100.43 | 100.43 | 100.43 | 46 | 4 620 |
| 23.09.2024 | 100.40 | 100.40 | 100.21 | 100.23 | 96 | 9 627 |
| 20.09.2024 | 100.22 | 100.40 | 100.22 | 100.40 | 181 | 18 154 |
Biznesradar bez reklam? Sprawdź BR Plus
