Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0729
100.55+0.05(+0.05%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 101.78 | 101.78 | 101.78 | 101.78 | 1 | 102 |
| 04.05.2026 | 101.78 | 101.78 | 101.40 | 101.40 | 67 | 6 796 |
| 29.04.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 30 | 3 039 |
| 28.04.2026 | 101.50 | 101.50 | 101.30 | 101.30 | 20 | 2 027 |
| 24.04.2026 | 101.31 | 101.50 | 101.31 | 101.50 | 13 | 1 318 |
| 23.04.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 6 | 610 |
| 22.04.2026 | 101.60 | 101.60 | 101.50 | 101.50 | 14 | 1 421 |
| 20.04.2026 | 101.10 | 101.50 | 101.10 | 101.50 | 58 | 5 870 |
| 17.04.2026 | 101.00 | 101.10 | 100.60 | 101.10 | 122 | 12 296 |
| 16.04.2026 | 101.95 | 101.95 | 101.95 | 101.95 | 40 | 4 078 |
| 10.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 13 | 1 326 |
| 09.04.2026 | 100.80 | 100.80 | 100.71 | 100.71 | 9 | 907 |
| 07.04.2026 | 101.91 | 101.91 | 100.80 | 100.80 | 7 | 711 |
| 02.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 102 |
| 27.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 26.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 11 | 1 122 |
| 24.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 16.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 13.03.2026 | 101.50 | 101.51 | 101.50 | 101.50 | 41 | 4 162 |
| 11.03.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 16 | 1 622 |
| 10.03.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 1 | 101 |
| 09.03.2026 | 101.41 | 101.41 | 101.40 | 101.40 | 105 | 10 647 |
| 06.03.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 5 | 507 |
| 05.03.2026 | 101.10 | 101.40 | 101.10 | 101.40 | 43 | 4 360 |
| 04.03.2026 | 101.42 | 101.42 | 101.30 | 101.40 | 67 | 6 793 |
| 03.03.2026 | 101.42 | 101.42 | 101.42 | 101.42 | 5 | 507 |
| 27.02.2026 | 101.41 | 101.41 | 101.41 | 101.41 | 3 | 304 |
Biznesradar bez reklam? Sprawdź BR Plus
