Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0627
101.780.00(0.00%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 101.78 | 101.78 | 101.78 | 101.78 | 9 | 916 |
| 17.03.2026 | 101.78 | 101.78 | 101.78 | 101.78 | 10 | 1 018 |
| 13.03.2026 | 101.20 | 101.78 | 101.20 | 101.78 | 24 | 2 434 |
| 12.03.2026 | 101.00 | 101.64 | 101.00 | 101.64 | 2 | 203 |
| 11.03.2026 | 101.00 | 101.00 | 100.90 | 100.90 | 145 | 14 637 |
| 10.03.2026 | 101.00 | 101.00 | 100.90 | 100.90 | 35 | 3 532 |
| 09.03.2026 | 100.79 | 101.10 | 100.79 | 101.10 | 11 | 1 109 |
| 06.03.2026 | 101.20 | 101.20 | 100.80 | 101.20 | 48 | 4 854 |
| 05.03.2026 | 101.50 | 101.50 | 101.20 | 101.20 | 35 | 3 544 |
| 04.03.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 1 | 101 |
| 03.03.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 23 | 2 331 |
| 02.03.2026 | 101.40 | 101.40 | 101.35 | 101.35 | 92 | 9 328 |
| 27.02.2026 | 101.28 | 101.88 | 101.28 | 101.88 | 39 | 3 955 |
| 25.02.2026 | 101.98 | 101.98 | 101.28 | 101.28 | 18 | 1 833 |
| 23.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 6 | 609 |
| 20.02.2026 | 101.78 | 101.97 | 101.45 | 101.46 | 117 | 11 912 |
| 19.02.2026 | 101.75 | 101.79 | 101.75 | 101.79 | 15 | 1 527 |
| 18.02.2026 | 101.88 | 101.88 | 101.50 | 101.50 | 30 | 3 050 |
| 17.02.2026 | 101.55 | 101.88 | 101.55 | 101.88 | 9 | 915 |
| 16.02.2026 | 101.40 | 101.50 | 101.40 | 101.50 | 32 | 3 248 |
| 11.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 27 | 2 754 |
| 10.02.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 4 | 408 |
| 09.02.2026 | 101.49 | 101.95 | 101.49 | 101.95 | 84 | 8 536 |
| 06.02.2026 | 101.48 | 101.49 | 101.25 | 101.49 | 29 | 2 943 |
| 05.02.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 10 | 1 013 |
| 04.02.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 10 | 1 013 |
| 03.02.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 5 | 506 |
| 30.01.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 10 | 1 011 |
| 29.01.2026 | 100.51 | 101.00 | 100.00 | 101.00 | 205 | 20 536 |
| 28.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 27.01.2026 | 101.25 | 101.50 | 101.25 | 101.30 | 47 | 4 764 |
| 26.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 22.01.2026 | 100.80 | 101.00 | 100.80 | 101.00 | 33 | 3 327 |
| 21.01.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 11 | 1 115 |
| 20.01.2026 | 101.15 | 101.50 | 100.60 | 100.60 | 67 | 6 789 |
| 19.01.2026 | 100.70 | 100.70 | 100.50 | 100.50 | 30 | 3 019 |
| 16.01.2026 | 101.40 | 101.40 | 100.71 | 100.71 | 15 | 1 515 |
| 15.01.2026 | 101.00 | 101.42 | 101.00 | 101.42 | 39 | 3 940 |
| 14.01.2026 | 101.40 | 101.40 | 101.00 | 101.00 | 105 | 10 645 |
| 12.01.2026 | 101.00 | 101.43 | 100.60 | 100.60 | 23 | 2 323 |
| 09.01.2026 | 101.21 | 101.21 | 101.10 | 101.10 | 47 | 4 755 |
| 08.01.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 10 | 1 012 |
| 07.01.2026 | 101.50 | 101.58 | 101.50 | 101.58 | 5 | 508 |
| 05.01.2026 | 101.95 | 101.98 | 101.50 | 101.50 | 38 | 3 872 |
| 29.12.2025 | 101.00 | 101.50 | 100.98 | 101.40 | 38 | 3 839 |
| 23.12.2025 | 100.98 | 100.98 | 100.98 | 100.98 | 20 | 2 020 |
| 19.12.2025 | 100.98 | 100.98 | 100.98 | 100.98 | 6 | 606 |
| 18.12.2025 | 100.50 | 100.50 | 100.00 | 100.00 | 388 | 38 804 |
| 17.12.2025 | 100.38 | 100.88 | 100.38 | 100.88 | 8 | 805 |
| 15.12.2025 | 100.22 | 100.22 | 100.22 | 100.22 | 40 | 4 009 |
Biznesradar bez reklam? Sprawdź BR Plus
