Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVH1224
99.65-0.15(-0.15%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 99.50 | 99.80 | 99.50 | 99.80 | 30 | 2 990 |
| 19.11.2024 | 99.46 | 99.90 | 99.46 | 99.90 | 46 | 4 582 |
| 15.11.2024 | 99.50 | 99.80 | 99.50 | 99.50 | 64 | 6 377 |
| 14.11.2024 | 99.40 | 99.50 | 99.30 | 99.50 | 47 | 4 670 |
| 13.11.2024 | 99.55 | 99.80 | 99.30 | 99.80 | 24 | 2 389 |
| 12.11.2024 | 99.30 | 99.50 | 99.30 | 99.50 | 21 | 2 086 |
| 08.11.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 12 | 1 198 |
| 07.11.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 2 | 200 |
| 06.11.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 6 | 599 |
| 05.11.2024 | 99.25 | 99.25 | 99.25 | 99.25 | 6 | 596 |
| 04.11.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 14 | 1 397 |
| 31.10.2024 | 99.70 | 99.80 | 99.63 | 99.80 | 63 | 6 281 |
| 30.10.2024 | 99.65 | 99.80 | 99.62 | 99.80 | 44 | 4 388 |
| 29.10.2024 | 99.79 | 99.79 | 99.60 | 99.61 | 26 | 2 591 |
| 28.10.2024 | 99.85 | 99.85 | 99.80 | 99.80 | 35 | 3 493 |
| 25.10.2024 | 99.82 | 99.82 | 99.82 | 99.82 | 5 | 499 |
| 24.10.2024 | 99.90 | 99.95 | 99.85 | 99.85 | 29 | 2 897 |
| 23.10.2024 | 99.90 | 99.90 | 99.76 | 99.76 | 43 | 4 292 |
| 22.10.2024 | 99.65 | 99.76 | 99.63 | 99.75 | 105 | 10 471 |
| 21.10.2024 | 99.90 | 99.90 | 99.65 | 99.65 | 32 | 3 193 |
| 18.10.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 50 | 4 995 |
| 17.10.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 46 | 4 595 |
| 16.10.2024 | 99.98 | 99.98 | 99.98 | 99.98 | 10 | 1 000 |
| 14.10.2024 | 99.77 | 99.77 | 99.75 | 99.75 | 49 | 4 888 |
| 11.10.2024 | 99.93 | 99.93 | 99.93 | 99.93 | 14 | 1 399 |
| 10.10.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 8 | 797 |
| 09.10.2024 | 99.10 | 99.64 | 99.10 | 99.64 | 9 | 895 |
| 08.10.2024 | 99.64 | 99.64 | 99.00 | 99.00 | 104 | 10 299 |
| 07.10.2024 | 99.60 | 99.60 | 99.55 | 99.55 | 41 | 4 083 |
| 03.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 5 | 500 |
| 01.10.2024 | 100.14 | 100.14 | 100.00 | 100.00 | 34 | 3 403 |
| 27.09.2024 | 100.50 | 100.50 | 100.40 | 100.40 | 15 | 1 507 |
| 26.09.2024 | 100.25 | 100.30 | 100.25 | 100.30 | 13 | 1 304 |
| 23.09.2024 | 100.45 | 100.45 | 100.16 | 100.16 | 52 | 5 209 |
| 16.09.2024 | 100.40 | 100.49 | 100.40 | 100.49 | 29 | 2 912 |
| 11.09.2024 | 100.47 | 100.49 | 100.47 | 100.49 | 9 | 904 |
| 09.09.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 26 | 2 610 |
| 06.09.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 2 | 201 |
| 04.09.2024 | 100.20 | 100.49 | 100.20 | 100.49 | 7 | 703 |
| 03.09.2024 | 100.20 | 100.49 | 100.20 | 100.20 | 24 | 2 406 |
| 28.08.2024 | 100.30 | 100.64 | 100.30 | 100.64 | 25 | 2 514 |
| 23.08.2024 | 100.30 | 100.64 | 100.30 | 100.64 | 68 | 6 835 |
| 21.08.2024 | 100.59 | 100.59 | 100.10 | 100.20 | 34 | 3 409 |
| 19.08.2024 | 100.08 | 100.08 | 100.08 | 100.08 | 4 | 400 |
| 13.08.2024 | 100.60 | 100.60 | 100.00 | 100.00 | 39 | 3 905 |
| 12.08.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 34 | 3 407 |
| 07.08.2024 | 100.50 | 100.60 | 100.50 | 100.60 | 30 | 3 015 |
| 06.08.2024 | 100.77 | 100.78 | 100.77 | 100.78 | 2 | 202 |
| 05.08.2024 | 100.55 | 100.55 | 100.55 | 100.55 | 11 | 1 106 |
| 25.07.2024 | 100.60 | 100.60 | 100.32 | 100.32 | 39 | 3 923 |
Biznesradar bez reklam? Sprawdź BR Plus
