Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0327
100.52-0.48(-0.48%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 100.52 | 100.52 | 100.52 | 100.52 | 16 | 1 608 |
| 02.06.2026 | 100.32 | 101.00 | 100.31 | 101.00 | 36 | 3 612 |
| 01.06.2026 | 100.51 | 100.51 | 100.30 | 100.30 | 42 | 4 216 |
| 27.05.2026 | 101.28 | 101.29 | 100.80 | 100.80 | 110 | 11 141 |
| 22.05.2026 | 101.00 | 101.29 | 101.00 | 101.29 | 93 | 9 406 |
| 21.05.2026 | 101.30 | 101.31 | 101.00 | 101.00 | 62 | 6 271 |
| 20.05.2026 | 101.10 | 101.28 | 101.10 | 101.28 | 32 | 3 236 |
| 19.05.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 1 | 101 |
| 18.05.2026 | 101.50 | 101.50 | 101.00 | 101.00 | 26 | 2 636 |
| 13.05.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 3 | 302 |
| 12.05.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 10 | 1 009 |
| 07.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 12 | 1 218 |
| 04.05.2026 | 101.78 | 101.95 | 101.78 | 101.95 | 14 | 1 426 |
| 29.04.2026 | 101.72 | 101.78 | 101.72 | 101.78 | 44 | 4 477 |
| 28.04.2026 | 101.69 | 101.74 | 101.68 | 101.74 | 61 | 6 203 |
| 24.04.2026 | 101.00 | 101.00 | 100.80 | 100.80 | 20 | 2 020 |
| 22.04.2026 | 100.82 | 100.82 | 100.80 | 100.80 | 3 | 302 |
| 21.04.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 14 | 1 425 |
| 20.04.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 25 | 2 545 |
| 17.04.2026 | 101.10 | 101.25 | 101.10 | 101.25 | 13 | 1 316 |
| 16.04.2026 | 101.25 | 101.25 | 101.00 | 101.10 | 12 | 1 215 |
| 15.04.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 25 | 2 531 |
| 14.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 17 | 1 717 |
| 13.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
| 10.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 18 | 1 818 |
| 09.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 6 | 609 |
| 08.04.2026 | 101.01 | 101.98 | 101.01 | 101.98 | 31 | 3 136 |
| 07.04.2026 | 101.67 | 101.99 | 101.67 | 101.99 | 31 | 3 158 |
| 01.04.2026 | 101.01 | 101.49 | 101.01 | 101.20 | 64 | 6 473 |
| 31.03.2026 | 101.49 | 101.49 | 101.30 | 101.30 | 63 | 6 388 |
| 30.03.2026 | 101.00 | 101.30 | 101.00 | 101.30 | 43 | 4 352 |
| 27.03.2026 | 101.60 | 101.60 | 101.30 | 101.39 | 128 | 12 979 |
| 25.03.2026 | 101.39 | 101.44 | 101.10 | 101.40 | 78 | 7 903 |
| 23.03.2026 | 101.45 | 101.45 | 101.44 | 101.44 | 30 | 3 043 |
| 20.03.2026 | 101.33 | 101.45 | 101.33 | 101.45 | 46 | 4 664 |
| 18.03.2026 | 101.40 | 101.48 | 101.40 | 101.48 | 7 | 710 |
| 17.03.2026 | 100.80 | 101.50 | 100.60 | 100.60 | 284 | 28 675 |
| 16.03.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 25 | 2 520 |
| 13.03.2026 | 100.90 | 100.90 | 100.80 | 100.80 | 72 | 7 258 |
| 11.03.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 21 | 2 121 |
| 09.03.2026 | 101.59 | 101.59 | 100.99 | 100.99 | 19 | 1 922 |
| 05.03.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 2 | 203 |
| 03.03.2026 | 101.60 | 101.60 | 101.10 | 101.10 | 5 | 508 |
| 02.03.2026 | 101.60 | 101.60 | 101.00 | 101.00 | 31 | 3 138 |
| 26.02.2026 | 101.76 | 101.76 | 101.00 | 101.00 | 121 | 12 222 |
| 25.02.2026 | 101.77 | 101.77 | 101.77 | 101.77 | 17 | 1 730 |
| 23.02.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 10 | 1 020 |
| 18.02.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 12 | 1 223 |
| 17.02.2026 | 101.40 | 101.74 | 101.40 | 101.74 | 36 | 3 661 |
| 16.02.2026 | 101.20 | 101.20 | 101.00 | 101.01 | 22 | 2 222 |
Biznesradar bez reklam? Sprawdź BR Plus
