Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0927
100.63+0.13(+0.13%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 101.22 | 101.22 | 100.63 | 100.63 | 11 | 1 108 |
| 02.06.2026 | 98.11 | 100.50 | 98.10 | 100.50 | 14 | 1 388 |
| 01.06.2026 | 100.61 | 100.61 | 100.60 | 100.60 | 24 | 2 415 |
| 27.05.2026 | 101.74 | 101.77 | 101.74 | 101.77 | 9 | 916 |
| 11.05.2026 | 101.82 | 101.82 | 101.82 | 101.82 | 4 | 407 |
| 23.04.2026 | 101.88 | 101.88 | 101.88 | 101.88 | 5 | 509 |
| 22.04.2026 | 101.00 | 101.90 | 101.00 | 101.90 | 5 | 506 |
| 21.04.2026 | 101.01 | 101.01 | 101.00 | 101.00 | 33 | 3 333 |
| 08.04.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 5 | 505 |
| 07.04.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 11 | 1 115 |
| 02.04.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 1 | 101 |
| 01.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 1 313 |
| 31.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 24.03.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 3 | 302 |
| 20.03.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 6 | 612 |
| 16.03.2026 | 102.00 | 102.04 | 102.00 | 102.04 | 13 | 1 326 |
| 13.03.2026 | 101.10 | 101.10 | 101.01 | 101.01 | 6 | 606 |
| 11.03.2026 | 101.98 | 102.00 | 101.98 | 102.00 | 4 | 408 |
| 09.03.2026 | 101.95 | 101.98 | 101.95 | 101.98 | 10 | 1 020 |
| 05.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 1 | 102 |
| 04.03.2026 | 100.64 | 100.64 | 100.64 | 100.64 | 10 | 1 006 |
| 27.02.2026 | 101.00 | 101.00 | 100.84 | 100.84 | 15 | 1 514 |
| 25.02.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 12 | 1 224 |
| 24.02.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 2 | 202 |
| 19.02.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 10 | 1 019 |
| 18.02.2026 | 102.18 | 102.18 | 102.18 | 102.18 | 12 | 1 226 |
| 13.02.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 15 | 1 532 |
| 12.02.2026 | 101.95 | 101.99 | 101.95 | 101.99 | 29 | 2 957 |
| 11.02.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 14 | 1 428 |
| 10.02.2026 | 101.49 | 101.99 | 101.49 | 101.99 | 49 | 4 983 |
| 06.02.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 12 | 1 217 |
| 05.02.2026 | 101.47 | 101.47 | 101.47 | 101.47 | 5 | 507 |
| 03.02.2026 | 101.05 | 101.05 | 101.00 | 101.00 | 27 | 2 728 |
| 02.02.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 5 | 506 |
| 30.01.2026 | 101.08 | 101.08 | 101.08 | 101.08 | 5 | 505 |
| 26.01.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 10 | 1 008 |
| 21.01.2026 | 101.42 | 101.42 | 101.42 | 101.42 | 1 | 101 |
| 20.01.2026 | 100.95 | 101.00 | 100.95 | 101.00 | 70 | 7 070 |
| 19.01.2026 | 100.95 | 100.95 | 100.95 | 100.95 | 8 | 808 |
| 15.01.2026 | 101.10 | 101.10 | 101.00 | 101.00 | 37 | 3 738 |
| 13.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 1 313 |
| 12.01.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 1 | 101 |
| 09.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 11 | 1 111 |
| 08.01.2026 | 101.10 | 101.10 | 100.95 | 100.95 | 43 | 4 344 |
| 05.01.2026 | 101.70 | 101.99 | 101.70 | 101.99 | 49 | 4 993 |
| 02.01.2026 | 101.49 | 101.49 | 101.20 | 101.49 | 31 | 3 143 |
| 30.12.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 2 | 202 |
| 29.12.2025 | 100.45 | 100.99 | 100.45 | 100.99 | 19 | 1 915 |
| 23.12.2025 | 100.60 | 100.74 | 100.60 | 100.74 | 12 | 1 208 |
| 22.12.2025 | 100.49 | 100.49 | 100.10 | 100.10 | 29 | 2 906 |
Biznesradar bez reklam? Sprawdź BR Plus
