| śro, 30 kwi 2025, 1:31 CEST, NY 19:31, Londyn 0:31, Tokio 8:31, ^SPX +0.58% | Dane historyczne: Cavatina Holding SA (CAV) | | 29 kwi, 15:42 15.00 +0.20 (+1.35%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 910 | 29 kwi 2025 | 14.8 | 15 | 14.8 | 15 | +1.35% | +0.20 | 107 | | 909 | 28 kwi 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 0.00% | 0.00 | 6 | | 908 | 25 kwi 2025 | 14.8 | 14.8 | 14.8 | 14.8 | +1.02% | +0.15 | 36 | | 907 | 24 kwi 2025 | 14.4 | 14.65 | 14.4 | 14.65 | +1.74% | +0.25 | 100 | | 906 | 23 kwi 2025 | 14.5 | 14.5 | 14.4 | 14.4 | 0.00% | 0.00 | 670 | | 905 | 22 kwi 2025 | 14.4 | 14.55 | 14.4 | 14.4 | -1.37% | -0.20 | 400 | | 904 | 17 kwi 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 0.00% | 0.00 | 363 | | 903 | 16 kwi 2025 | 14.35 | 14.6 | 14.2 | 14.6 | 0.00% | 0.00 | 1,337 | | 902 | 15 kwi 2025 | 14.3 | 14.6 | 14.3 | 14.6 | 0.00% | 0.00 | 2 | | 901 | 14 kwi 2025 | 14.1 | 14.6 | 14.1 | 14.6 | +4.29% | +0.60 | 35 | | 900 | 11 kwi 2025 | 14.25 | 14.25 | 14 | 14 | -1.41% | -0.20 | 88 | | 899 | 10 kwi 2025 | 14.2 | 14.2 | 14.2 | 14.2 | 0.00% | 0.00 | 128 | | 898 | 9 kwi 2025 | 14.4 | 14.4 | 14.2 | 14.2 | -0.70% | -0.10 | 370 | | 897 | 8 kwi 2025 | 14.1 | 14.3 | 14.1 | 14.3 | +1.42% | +0.20 | 31 | | 896 | 7 kwi 2025 | 13.65 | 14.1 | 13.5 | 14.1 | -1.05% | -0.15 | 291 | | 895 | 4 kwi 2025 | 14.85 | 14.85 | 14.2 | 14.25 | -4.04% | -0.60 | 868 | | 894 | 3 kwi 2025 | 15 | 15.3 | 14.85 | 14.85 | -3.26% | -0.50 | 425 | | 893 | 2 kwi 2025 | 15.25 | 15.35 | 15.25 | 15.35 | +3.37% | +0.50 | 97 | | 892 | 1 kwi 2025 | 15.2 | 15.25 | 14.85 | 14.85 | -1.66% | -0.25 | 92 | | 891 | 31 mar 2025 | 15 | 15.1 | 15 | 15.1 | +1.68% | +0.25 | 159 | | 890 | 28 mar 2025 | 14.85 | 14.85 | 14.85 | 14.85 | -2.94% | -0.45 | 5 | | 889 | 27 mar 2025 | 14.95 | 15.3 | 14.95 | 15.3 | +2.00% | +0.30 | 1,000 | | 888 | 26 mar 2025 | 15 | 15 | 14.7 | 15 | +0.33% | +0.05 | 917 | | 887 | 25 mar 2025 | 14.95 | 14.95 | 14.75 | 14.95 | +1.70% | +0.25 | 406 | | 886 | 24 mar 2025 | 14.9 | 14.9 | 14.7 | 14.7 | -2.65% | -0.40 | 440 | | 885 | 20 mar 2025 | 14.65 | 15.1 | 14.45 | 15.1 | 0.00% | 0.00 | 8,045 | | 884 | 19 mar 2025 | 15.1 | 15.1 | 15 | 15.1 | +4.50% | +0.65 | 1,649 | | 883 | 18 mar 2025 | 14.8 | 14.95 | 14.45 | 14.45 | -2.03% | -0.30 | 2,028 | | 882 | 17 mar 2025 | 14.05 | 14.75 | 14.05 | 14.75 | +5.36% | +0.75 | 1,699 | | 881 | 14 mar 2025 | 14.9 | 15.1 | 14 | 14 | -6.04% | -0.90 | 3,358 | | 880 | 13 mar 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 0.00% | 0.00 | 3 | | 879 | 12 mar 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 0.00% | 0.00 | 6 | | 878 | 11 mar 2025 | 14.9 | 14.95 | 14.9 | 14.9 | 0.00% | 0.00 | 476 | | 877 | 10 mar 2025 | 14.6 | 14.9 | 14.35 | 14.9 | +2.41% | +0.35 | 1,124 | | 876 | 7 mar 2025 | 14.55 | 14.55 | 14.55 | 14.55 | +0.34% | +0.05 | 5 | | 875 | 6 mar 2025 | 14.5 | 14.5 | 14.5 | 14.5 | +2.11% | +0.30 | 17 | | 874 | 5 mar 2025 | 14.35 | 14.35 | 14.2 | 14.2 | -0.70% | -0.10 | 18 | | 873 | 4 mar 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 0.00% | 0.00 | 2 | | 872 | 3 mar 2025 | 14.9 | 14.9 | 14.1 | 14.3 | -4.03% | -0.60 | 965 | | 871 | 28 lut 2025 | 14.4 | 14.9 | 14.4 | 14.9 | -0.33% | -0.05 | 118 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CAV
W polu podawania nazwy tikera wpisz "d:cav", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|