Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0127
99.95+0.41(+0.41%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.10.2024 | 99.55 | 99.95 | 99.54 | 99.95 | 100 | 9 975 |
28.10.2024 | 99.55 | 99.55 | 99.54 | 99.54 | 31 | 3 086 |
24.10.2024 | 99.61 | 99.61 | 99.54 | 99.54 | 145 | 14 440 |
23.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 10 | 1 000 |
22.10.2024 | 99.54 | 99.54 | 99.54 | 99.54 | 14 | 1 394 |
21.10.2024 | 100.00 | 100.18 | 100.00 | 100.18 | 9 | 900 |
18.10.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 20 | 2 000 |
16.10.2024 | 100.01 | 100.01 | 100.00 | 100.00 | 23 | 2 300 |
15.10.2024 | 100.10 | 100.10 | 100.10 | 100.10 | 15 | 1 502 |
14.10.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 1 | 100 |
11.10.2024 | 100.55 | 100.55 | 100.40 | 100.40 | 39 | 3 918 |
09.10.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 68 | 6 848 |
07.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 22 | 2 222 |
04.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 7 | 706 |
02.10.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 244 | 24 595 |
01.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 56 | 5 656 |
25.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 373 | 37 673 |
23.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 21 | 2 121 |
20.09.2024 | 100.62 | 100.62 | 100.62 | 100.62 | 10 | 1 006 |
18.09.2024 | 100.52 | 101.00 | 100.52 | 101.00 | 17 | 1 710 |
17.09.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 40 | 4 052 |
13.09.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 64 | 6 483 |
12.09.2024 | 101.75 | 101.75 | 101.30 | 101.30 | 34 | 3 445 |
10.09.2024 | 101.32 | 101.32 | 101.32 | 101.32 | 7 | 709 |
09.09.2024 | 102.00 | 102.50 | 102.00 | 102.50 | 13 | 1 331 |
02.09.2024 | 102.01 | 102.01 | 102.00 | 102.00 | 30 | 3 060 |
30.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 26 | 2 668 |
29.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 3 | 308 |
28.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 20 | 2 052 |
26.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 103 |
21.08.2024 | 102.00 | 102.10 | 102.00 | 102.10 | 77 | 7 856 |
05.08.2024 | 101.95 | 101.95 | 101.93 | 101.93 | 15 | 1 529 |
01.08.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 50 | 5 098 |
31.07.2024 | 100.75 | 100.75 | 100.75 | 100.75 | 150 | 15 113 |
26.07.2024 | 100.60 | 102.00 | 100.60 | 102.00 | 45 | 4 531 |
25.07.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
24.07.2024 | 100.54 | 100.54 | 100.53 | 100.53 | 53 | 5 328 |
22.07.2024 | 100.53 | 100.53 | 100.52 | 100.52 | 53 | 5 328 |
19.07.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 11 | 1 106 |
16.07.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 10 | 1 005 |
15.07.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 20 | 2 010 |
10.07.2024 | 100.89 | 100.89 | 100.89 | 100.89 | 11 | 1 110 |
09.07.2024 | 100.89 | 100.89 | 100.89 | 100.89 | 1 | 101 |
08.07.2024 | 100.50 | 100.89 | 100.50 | 100.89 | 23 | 2 315 |
05.07.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 27 | 2 724 |
03.07.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 23 | 2 321 |
02.07.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 5 | 505 |
28.06.2024 | 100.72 | 100.72 | 100.70 | 100.70 | 138 | 13 897 |
27.06.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 200 | 20 140 |
25.06.2024 | 100.97 | 100.97 | 100.97 | 100.97 | 16 | 1 616 |
Biznesradar bez reklam? Sprawdź BR Plus