Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0927
101.00+0.27(+0.27%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 25.09.2026 | 100.73 | 100.73 | 100.73 | 100.73 | 10 | 1 007 |
| 24.09.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 1 | 101 |
| 23.09.2026 | 100.02 | 100.02 | 100.02 | 100.02 | 5 | 500 |
| 22.09.2026 | 100.80 | 100.80 | 100.60 | 100.60 | 11 | 1 107 |
| 21.09.2026 | 100.02 | 100.02 | 100.02 | 100.02 | 5 | 500 |
| 18.09.2026 | 101.27 | 101.27 | 100.00 | 100.00 | 13 | 1 312 |
| 17.09.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 7 | 706 |
| 15.09.2026 | 101.27 | 101.27 | 100.90 | 100.90 | 31 | 3 132 |
| 14.09.2026 | 101.29 | 101.29 | 100.60 | 101.00 | 37 | 3 734 |
| 11.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 7 | 707 |
| 10.09.2026 | 101.30 | 101.30 | 101.00 | 101.00 | 29 | 2 935 |
| 09.09.2026 | 101.29 | 101.30 | 101.29 | 101.29 | 97 | 9 825 |
| 08.09.2026 | 101.27 | 101.29 | 101.20 | 101.20 | 134 | 13 571 |
| 04.09.2026 | 100.90 | 101.27 | 100.90 | 101.27 | 45 | 4 543 |
| 02.09.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 10 | 1 008 |
| 01.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 25.08.2026 | 101.24 | 101.24 | 101.24 | 101.24 | 1 | 101 |
| 21.08.2026 | 101.00 | 101.00 | 100.70 | 100.70 | 14 | 1 411 |
| 20.08.2026 | 101.00 | 101.25 | 101.00 | 101.25 | 46 | 4 657 |
| 19.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 17.08.2026 | 100.65 | 100.65 | 100.61 | 100.61 | 10 | 1 006 |
| 10.08.2026 | 100.61 | 100.61 | 100.61 | 100.61 | 9 | 905 |
| 07.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 1 010 |
| 06.08.2026 | 101.00 | 101.10 | 101.00 | 101.10 | 2 | 202 |
| 05.08.2026 | 101.10 | 101.10 | 101.00 | 101.00 | 36 | 3 637 |
| 04.08.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 6 | 608 |
| 03.08.2026 | 101.10 | 101.35 | 101.10 | 101.35 | 11 | 1 113 |
| 29.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 22 | 2 233 |
| 17.07.2026 | 101.62 | 101.62 | 101.62 | 101.62 | 5 | 508 |
| 16.07.2026 | 101.62 | 101.62 | 101.62 | 101.62 | 21 | 2 134 |
| 14.07.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 1 | 102 |
| 06.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 03.07.2026 | 100.73 | 100.73 | 100.70 | 100.70 | 35 | 3 525 |
| 02.07.2026 | 101.78 | 101.78 | 100.71 | 100.71 | 7 | 710 |
| 25.06.2026 | 101.78 | 101.78 | 101.78 | 101.78 | 4 | 407 |
| 22.06.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 14 | 1 424 |
| 19.06.2026 | 101.68 | 101.70 | 101.50 | 101.50 | 24 | 2 439 |
| 17.06.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 4 | 407 |
| 16.06.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 1 | 102 |
| 12.06.2026 | 101.50 | 101.69 | 101.50 | 101.69 | 13 | 1 320 |
| 11.06.2026 | 101.62 | 101.62 | 101.62 | 101.62 | 2 | 203 |
| 10.06.2026 | 101.62 | 101.62 | 101.62 | 101.62 | 4 | 406 |
| 09.06.2026 | 101.64 | 101.64 | 101.64 | 101.64 | 10 | 1 016 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
