Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0329
101.45+0.16(+0.16%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 101.00 | 101.29 | 101.00 | 101.29 | 29 | 2 930 |
| 31.03.2026 | 101.50 | 101.50 | 101.00 | 101.00 | 6 | 608 |
| 30.03.2026 | 101.47 | 101.47 | 101.47 | 101.47 | 10 | 1 015 |
| 24.03.2026 | 101.40 | 101.50 | 101.10 | 101.50 | 18 | 1 825 |
| 23.03.2026 | 101.50 | 101.50 | 101.00 | 101.40 | 49 | 4 953 |
| 20.03.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 18 | 1 830 |
| 17.03.2026 | 102.17 | 102.17 | 102.17 | 102.17 | 9 | 920 |
| 16.03.2026 | 101.55 | 102.19 | 101.50 | 102.19 | 5 | 508 |
| 13.03.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 13 | 1 331 |
| 11.03.2026 | 101.80 | 101.80 | 101.05 | 101.05 | 7 | 711 |
| 10.03.2026 | 102.29 | 102.29 | 102.19 | 102.19 | 22 | 2 249 |
| 09.03.2026 | 102.30 | 102.30 | 101.60 | 101.60 | 27 | 2 757 |
| 06.03.2026 | 102.29 | 102.30 | 102.29 | 102.30 | 14 | 1 432 |
| 05.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 73 | 7 446 |
| 04.03.2026 | 101.75 | 102.00 | 101.70 | 102.00 | 32 | 3 257 |
| 03.03.2026 | 101.50 | 101.80 | 101.30 | 101.50 | 172 | 17 467 |
| 02.03.2026 | 101.35 | 101.75 | 101.35 | 101.75 | 26 | 2 636 |
| 27.02.2026 | 101.35 | 101.35 | 101.30 | 101.30 | 12 | 1 216 |
| 26.02.2026 | 101.20 | 101.70 | 101.20 | 101.35 | 35 | 3 549 |
| 25.02.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 24.02.2026 | 102.00 | 102.00 | 99.50 | 100.55 | 60 | 6 081 |
| 23.02.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 27 | 2 753 |
| 20.02.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 23 | 2 346 |
| 17.02.2026 | 101.72 | 101.72 | 101.50 | 101.50 | 20 | 2 032 |
| 16.02.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 14 | 1 435 |
| 13.02.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 10 | 1 027 |
| 12.02.2026 | 101.95 | 102.51 | 101.95 | 102.50 | 141 | 14 433 |
| 11.02.2026 | 101.79 | 101.85 | 101.75 | 101.85 | 32 | 3 257 |
| 10.02.2026 | 101.88 | 101.88 | 101.88 | 101.88 | 9 | 917 |
| 09.02.2026 | 101.80 | 101.88 | 101.40 | 101.88 | 89 | 9 036 |
| 06.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 21 | 2 132 |
| 05.02.2026 | 101.26 | 101.80 | 101.26 | 101.80 | 75 | 7 605 |
| 04.02.2026 | 101.52 | 101.69 | 101.20 | 101.69 | 62 | 6 298 |
| 03.02.2026 | 101.38 | 101.39 | 101.00 | 101.00 | 111 | 11 248 |
| 02.02.2026 | 99.70 | 101.40 | 99.70 | 101.40 | 114 | 11 492 |
| 30.01.2026 | 100.88 | 100.90 | 100.01 | 100.01 | 20 | 2 011 |
| 29.01.2026 | 100.88 | 100.88 | 100.02 | 100.88 | 55 | 5 506 |
| 28.01.2026 | 100.60 | 100.60 | 100.00 | 100.00 | 77 | 7 706 |
| 27.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 14 | 1 417 |
| 26.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 11 | 1 113 |
| 23.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
| 22.01.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 1 | 101 |
| 19.01.2026 | 101.28 | 101.30 | 101.28 | 101.30 | 75 | 7 597 |
| 15.01.2026 | 101.00 | 101.13 | 101.00 | 101.13 | 65 | 6 566 |
| 13.01.2026 | 101.27 | 101.27 | 101.00 | 101.00 | 8 | 809 |
| 12.01.2026 | 101.19 | 101.27 | 100.00 | 101.27 | 104 | 10 462 |
| 09.01.2026 | 101.10 | 101.10 | 100.51 | 100.51 | 53 | 5 334 |
| 07.01.2026 | 102.05 | 102.15 | 101.65 | 101.65 | 28 | 2 854 |
| 02.01.2026 | 101.45 | 101.50 | 101.31 | 101.31 | 13 | 1 319 |
| 30.12.2025 | 100.89 | 101.44 | 100.60 | 101.44 | 107 | 10 772 |
Biznesradar bez reklam? Sprawdź BR Plus
