Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0329
101.30+0.10(+0.10%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 101.54 | 101.54 | 101.30 | 101.30 | 52 | 5 280 |
| 24.08.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 38 | 3 846 |
| 21.08.2026 | 101.53 | 101.54 | 101.53 | 101.54 | 53 | 5 381 |
| 20.08.2026 | 101.40 | 101.53 | 101.40 | 101.52 | 116 | 11 765 |
| 19.08.2026 | 101.48 | 101.48 | 101.40 | 101.40 | 14 | 1 420 |
| 18.08.2026 | 101.40 | 101.40 | 101.22 | 101.22 | 14 | 1 417 |
| 17.08.2026 | 100.73 | 101.20 | 100.73 | 101.20 | 13 | 1 314 |
| 14.08.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 10 | 1 014 |
| 13.08.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 1 | 101 |
| 12.08.2026 | 101.43 | 101.43 | 101.43 | 101.43 | 18 | 1 826 |
| 07.08.2026 | 101.45 | 101.45 | 101.40 | 101.43 | 14 | 1 420 |
| 06.08.2026 | 101.49 | 101.50 | 100.51 | 101.50 | 33 | 3 341 |
| 05.08.2026 | 101.40 | 101.60 | 101.40 | 101.55 | 28 | 2 840 |
| 04.08.2026 | 101.22 | 101.60 | 101.22 | 101.60 | 96 | 9 734 |
| 03.08.2026 | 100.51 | 100.51 | 100.51 | 100.51 | 3 | 302 |
| 31.07.2026 | 101.22 | 101.72 | 101.22 | 101.72 | 47 | 4 759 |
| 30.07.2026 | 101.22 | 101.22 | 101.22 | 101.22 | 6 | 607 |
| 29.07.2026 | 101.22 | 101.22 | 101.22 | 101.22 | 9 | 911 |
| 28.07.2026 | 101.00 | 101.25 | 101.00 | 101.25 | 7 | 708 |
| 24.07.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 4 | 405 |
| 23.07.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 3 | 304 |
| 22.07.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 11 | 1 114 |
| 20.07.2026 | 101.20 | 101.25 | 101.20 | 101.25 | 25 | 2 530 |
| 17.07.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 16.07.2026 | 101.20 | 101.20 | 101.19 | 101.20 | 44 | 4 453 |
| 14.07.2026 | 101.00 | 101.00 | 100.90 | 100.90 | 9 | 908 |
| 13.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 10.07.2026 | 101.39 | 101.39 | 101.00 | 101.00 | 108 | 10 925 |
| 08.07.2026 | 100.51 | 100.65 | 100.51 | 100.65 | 5 | 503 |
| 07.07.2026 | 101.74 | 101.74 | 100.50 | 100.50 | 21 | 2 124 |
| 06.07.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 10 | 1 017 |
| 03.07.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 9 | 916 |
| 02.07.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 7 | 709 |
| 01.07.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 80 | 8 112 |
| 29.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 26.06.2026 | 101.50 | 101.50 | 101.49 | 101.49 | 20 | 2 030 |
| 25.06.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 10 | 1 015 |
| 24.06.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 2 | 203 |
| 23.06.2026 | 101.01 | 101.19 | 101.00 | 101.19 | 30 | 3 032 |
| 22.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 19.06.2026 | 100.51 | 100.51 | 99.01 | 100.30 | 311 | 31 187 |
| 18.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 23 | 2 335 |
| 17.06.2026 | 100.56 | 100.61 | 100.20 | 100.20 | 34 | 3 415 |
| 16.06.2026 | 101.51 | 101.51 | 100.61 | 100.61 | 30 | 3 028 |
| 15.06.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 10 | 1 020 |
| 11.06.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 11 | 1 117 |
| 10.06.2026 | 101.03 | 101.03 | 101.03 | 101.03 | 1 | 101 |
| 09.06.2026 | 101.15 | 101.15 | 101.15 | 101.15 | 15 | 1 517 |
| 08.06.2026 | 101.02 | 101.50 | 101.00 | 101.50 | 33 | 3 337 |
| 05.06.2026 | 101.01 | 101.01 | 101.00 | 101.00 | 45 | 4 545 |
Biznesradar bez reklam? Sprawdź BR Plus
