Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0327
101.10-0.15(-0.15%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 101.94 | 101.94 | 101.94 | 101.94 | 29 | 2 956 |
| 10.02.2026 | 101.68 | 101.99 | 101.60 | 101.94 | 71 | 7 232 |
| 09.02.2026 | 101.37 | 101.49 | 101.37 | 101.49 | 36 | 3 652 |
| 06.02.2026 | 101.35 | 101.36 | 101.35 | 101.36 | 24 | 2 433 |
| 05.02.2026 | 101.20 | 101.35 | 101.20 | 101.35 | 25 | 2 532 |
| 04.02.2026 | 101.36 | 101.36 | 101.20 | 101.20 | 28 | 2 835 |
| 03.02.2026 | 101.00 | 101.36 | 101.00 | 101.36 | 60 | 6 079 |
| 02.02.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 9 | 909 |
| 29.01.2026 | 100.50 | 101.00 | 100.50 | 101.00 | 20 | 2 015 |
| 28.01.2026 | 100.80 | 101.00 | 100.80 | 101.00 | 11 | 1 111 |
| 26.01.2026 | 101.00 | 101.00 | 100.80 | 100.80 | 11 | 1 109 |
| 23.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 22.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 26 | 2 626 |
| 20.01.2026 | 101.39 | 101.39 | 101.39 | 101.39 | 10 | 1 014 |
| 16.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 15.01.2026 | 101.38 | 101.55 | 101.38 | 101.55 | 76 | 7 712 |
| 14.01.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 42 | 4 255 |
| 13.01.2026 | 100.70 | 101.00 | 100.65 | 101.00 | 97 | 9 783 |
| 12.01.2026 | 100.55 | 101.09 | 100.51 | 100.98 | 21 | 2 114 |
| 09.01.2026 | 101.20 | 101.30 | 101.20 | 101.20 | 58 | 5 870 |
| 08.01.2026 | 101.20 | 101.50 | 101.20 | 101.50 | 49 | 4 965 |
Biznesradar bez reklam? Sprawdź BR Plus
