Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0429
101.01-1.09(-1.07%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 29 | 2 929 |
| 01.06.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 12 | 1 225 |
| 25.05.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 22.05.2026 | 101.41 | 101.41 | 101.00 | 101.00 | 300 | 30 309 |
| 21.05.2026 | 101.50 | 101.50 | 101.20 | 101.20 | 62 | 6 277 |
| 14.05.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 89 | 9 016 |
| 13.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
| 12.05.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 78 | 7 933 |
| 11.05.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 3 | 306 |
| 08.05.2026 | 102.29 | 102.29 | 102.00 | 102.00 | 20 | 2 041 |
| 07.05.2026 | 101.55 | 101.89 | 101.40 | 101.89 | 13 | 1 321 |
| 05.05.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 20 | 2 028 |
| 30.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 2 | 204 |
| 28.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 17 | 1 726 |
| 27.04.2026 | 101.60 | 101.60 | 101.50 | 101.50 | 165 | 16 754 |
| 24.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 75 | 7 613 |
| 23.04.2026 | 101.70 | 101.79 | 101.60 | 101.60 | 53 | 5 389 |
| 17.04.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 10 | 1 011 |
| 16.04.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 6 | 611 |
| 14.04.2026 | 101.31 | 101.31 | 101.00 | 101.30 | 35 | 3 543 |
| 13.04.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 50 | 5 090 |
| 10.04.2026 | 101.80 | 102.30 | 101.80 | 102.30 | 23 | 2 344 |
| 09.04.2026 | 101.31 | 101.31 | 101.31 | 101.31 | 7 | 709 |
| 08.04.2026 | 101.31 | 101.31 | 101.31 | 101.31 | 33 | 3 343 |
| 01.04.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 14 | 1 418 |
| 27.03.2026 | 100.80 | 101.83 | 100.80 | 101.83 | 52 | 5 285 |
| 26.03.2026 | 101.94 | 101.94 | 101.94 | 101.94 | 111 | 11 315 |
| 23.03.2026 | 102.08 | 102.09 | 102.08 | 102.09 | 15 | 1 531 |
| 20.03.2026 | 102.05 | 102.05 | 101.00 | 101.00 | 79 | 8 009 |
| 13.03.2026 | 101.21 | 102.29 | 101.21 | 102.29 | 6 | 608 |
| 09.03.2026 | 102.38 | 102.38 | 101.75 | 101.75 | 8 | 818 |
| 05.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 3 | 305 |
| 02.03.2026 | 101.30 | 101.30 | 100.35 | 100.35 | 63 | 6 371 |
| 17.02.2026 | 101.40 | 101.40 | 101.30 | 101.30 | 95 | 9 624 |
| 16.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 13.02.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 10 | 1 030 |
| 11.02.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 40 | 4 072 |
| 10.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 208 | 21 216 |
| 05.02.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 30 | 3 060 |
| 04.02.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 32 | 3 232 |
| 26.01.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 2 | 203 |
| 23.01.2026 | 100.79 | 100.79 | 100.79 | 100.79 | 8 | 806 |
| 22.01.2026 | 100.79 | 100.79 | 100.79 | 100.79 | 26 | 2 621 |
| 20.01.2026 | 100.79 | 100.79 | 100.79 | 100.79 | 25 | 2 520 |
| 19.01.2026 | 100.79 | 100.79 | 100.79 | 100.79 | 16 | 1 613 |
| 16.01.2026 | 101.10 | 101.10 | 100.40 | 100.80 | 145 | 14 577 |
| 14.01.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 20 | 2 022 |
| 13.01.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 49 | 4 954 |
| 09.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 49 | 4 949 |
| 02.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 27 | 2 732 |
Biznesradar bez reklam? Sprawdź BR Plus
