Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0627
100.80+0.16(+0.16%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 16 | 1 613 |
| 30.09.2026 | 100.60 | 100.64 | 100.60 | 100.64 | 22 | 2 213 |
| 28.09.2026 | 100.50 | 100.82 | 100.30 | 100.82 | 37 | 3 716 |
| 25.09.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 20 | 2 010 |
| 22.09.2026 | 100.01 | 100.82 | 100.01 | 100.82 | 15 | 1 508 |
| 18.09.2026 | 100.82 | 100.82 | 100.82 | 100.82 | 10 | 1 008 |
| 17.09.2026 | 100.01 | 100.01 | 100.00 | 100.00 | 20 | 2 000 |
| 16.09.2026 | 100.01 | 100.01 | 100.00 | 100.00 | 20 | 2 000 |
| 14.09.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 12 | 1 207 |
| 11.09.2026 | 100.60 | 100.61 | 100.60 | 100.61 | 25 | 2 515 |
| 10.09.2026 | 100.55 | 100.60 | 100.55 | 100.60 | 27 | 2 716 |
| 08.09.2026 | 101.00 | 101.03 | 101.00 | 101.03 | 8 | 808 |
| 07.09.2026 | 100.80 | 100.85 | 100.80 | 100.85 | 11 | 1 109 |
| 04.09.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 9 | 908 |
| 03.09.2026 | 100.95 | 100.95 | 100.95 | 100.95 | 6 | 606 |
| 02.09.2026 | 100.80 | 100.90 | 100.80 | 100.90 | 10 | 1 009 |
| 01.09.2026 | 100.61 | 100.61 | 100.55 | 100.55 | 9 | 905 |
| 31.08.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 3 | 303 |
| 28.08.2026 | 101.16 | 101.17 | 101.16 | 101.17 | 21 | 2 124 |
| 26.08.2026 | 100.41 | 100.41 | 100.40 | 100.40 | 26 | 2 611 |
| 25.08.2026 | 101.19 | 101.19 | 101.19 | 101.19 | 2 | 202 |
| 21.08.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 19 | 1 911 |
| 20.08.2026 | 100.54 | 100.54 | 100.30 | 100.30 | 80 | 8 029 |
| 19.08.2026 | 100.81 | 100.81 | 100.81 | 100.81 | 1 | 101 |
| 14.08.2026 | 100.57 | 100.57 | 100.53 | 100.53 | 5 | 503 |
| 07.08.2026 | 101.25 | 101.25 | 101.00 | 101.25 | 24 | 2 429 |
| 06.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 11 | 1 111 |
| 30.07.2026 | 101.38 | 101.38 | 101.38 | 101.38 | 6 | 608 |
| 29.07.2026 | 101.38 | 101.38 | 101.38 | 101.38 | 22 | 2 230 |
| 28.07.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 4 | 406 |
| 23.07.2026 | 101.00 | 101.72 | 100.53 | 101.70 | 48 | 4 870 |
| 22.07.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 6 | 610 |
| 21.07.2026 | 101.10 | 101.70 | 101.10 | 101.70 | 12 | 1 218 |
| 20.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 17 | 1 717 |
| 17.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 14.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 13.07.2026 | 101.00 | 101.30 | 101.00 | 101.30 | 49 | 4 963 |
| 07.07.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 39 | 3 951 |
| 06.07.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 3 | 304 |
| 02.07.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 2 | 203 |
| 01.07.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 4 | 407 |
| 30.06.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 7 | 712 |
| 26.06.2026 | 101.74 | 101.75 | 101.35 | 101.35 | 17 | 1 725 |
| 25.06.2026 | 101.74 | 101.74 | 101.21 | 101.21 | 9 | 914 |
| 23.06.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 16 | 1 619 |
| 22.06.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 93 | 9 412 |
| 19.06.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 3 | 305 |
| 17.06.2026 | 101.40 | 101.75 | 101.40 | 101.75 | 11 | 1 118 |
| 15.06.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 10 | 1 014 |
| 08.06.2026 | 100.81 | 100.81 | 100.81 | 100.81 | 3 | 302 |
Biznesradar bez reklam? Sprawdź BR Plus
