Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0729
101.80+0.55(+0.54%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.08.2026 | 101.50 | 101.80 | 101.50 | 101.80 | 15 | 1 527 |
| 17.08.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 12 | 1 215 |
| 14.08.2026 | 101.45 | 101.45 | 101.36 | 101.36 | 30 | 3 043 |
| 12.08.2026 | 102.23 | 102.23 | 102.23 | 102.23 | 5 | 511 |
| 11.08.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 1 | 101 |
| 10.08.2026 | 101.59 | 101.59 | 101.00 | 101.00 | 30 | 3 035 |
| 07.08.2026 | 101.59 | 101.59 | 101.59 | 101.59 | 8 | 813 |
| 06.08.2026 | 101.59 | 101.59 | 101.59 | 101.59 | 3 | 305 |
| 05.08.2026 | 101.50 | 101.59 | 101.50 | 101.59 | 12 | 1 219 |
| 04.08.2026 | 101.55 | 102.20 | 101.55 | 102.20 | 42 | 4 266 |
| 31.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
| 30.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 29.07.2026 | 101.34 | 101.40 | 101.34 | 101.40 | 91 | 9 227 |
| 27.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 24.07.2026 | 101.21 | 101.50 | 101.21 | 101.50 | 15 | 1 521 |
| 17.07.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 11 | 1 120 |
| 15.07.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 67 | 6 821 |
| 14.07.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 7 | 711 |
| 13.07.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 18 | 1 829 |
| 10.07.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 1 | 102 |
| 09.07.2026 | 101.98 | 101.98 | 101.30 | 101.30 | 12 | 1 220 |
| 08.07.2026 | 101.35 | 101.98 | 101.35 | 101.98 | 32 | 3 244 |
| 07.07.2026 | 101.40 | 101.40 | 101.20 | 101.35 | 49 | 4 964 |
| 06.07.2026 | 101.74 | 101.75 | 101.74 | 101.75 | 8 | 814 |
| 01.07.2026 | 101.74 | 101.74 | 100.75 | 100.75 | 21 | 2 120 |
| 30.06.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 20 | 2 028 |
| 25.06.2026 | 101.69 | 101.77 | 101.69 | 101.77 | 20 | 2 034 |
| 22.06.2026 | 101.76 | 101.76 | 100.55 | 100.55 | 3 | 304 |
| 19.06.2026 | 100.81 | 100.81 | 100.50 | 100.50 | 72 | 7 255 |
| 17.06.2026 | 100.92 | 100.92 | 100.92 | 100.92 | 9 | 908 |
| 16.06.2026 | 101.76 | 101.77 | 101.76 | 101.77 | 8 | 814 |
| 09.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 14 | 1 414 |
| 08.06.2026 | 100.85 | 100.85 | 100.85 | 100.85 | 12 | 1 210 |
| 05.06.2026 | 101.70 | 101.76 | 101.70 | 101.76 | 10 | 1 017 |
| 02.06.2026 | 101.80 | 101.80 | 100.80 | 100.80 | 27 | 2 730 |
| 01.06.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 14 | 1 425 |
| 29.05.2026 | 101.60 | 101.80 | 101.60 | 101.80 | 10 | 1 017 |
| 27.05.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 62 | 6 250 |
| 26.05.2026 | 101.80 | 101.80 | 100.80 | 100.80 | 43 | 4 341 |
| 25.05.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 75 | 7 583 |
| 22.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 20.05.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 50 | 5 060 |
| 19.05.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 26 | 2 631 |
| 18.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 150 | 15 150 |
| 15.05.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 181 | 18 281 |
| 14.05.2026 | 101.35 | 101.35 | 101.30 | 101.35 | 51 | 5 169 |
| 13.05.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 9 | 916 |
| 11.05.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 8 | 814 |
| 08.05.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 9 | 916 |
| 07.05.2026 | 101.78 | 101.78 | 101.78 | 101.78 | 21 | 2 137 |
Biznesradar bez reklam? Sprawdź BR Plus
