Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0928
101.00-0.10(-0.10%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2026 | 101.00 | 101.10 | 101.00 | 101.10 | 1 070 | 108 077 |
| 21.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 330 | 33 330 |
| 17.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 62 | 6 262 |
| 16.07.2026 | 101.30 | 101.30 | 100.80 | 100.80 | 602 | 60 733 |
| 15.07.2026 | 101.00 | 101.45 | 100.80 | 100.80 | 200 | 20 225 |
| 14.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 60 | 6 060 |
| 13.07.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 11 | 1 116 |
| 08.07.2026 | 101.15 | 101.15 | 101.15 | 101.15 | 165 | 16 690 |
| 07.07.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 31 | 3 156 |
| 06.07.2026 | 101.45 | 101.48 | 101.40 | 101.45 | 562 | 57 016 |
| 02.07.2026 | 101.45 | 101.45 | 101.20 | 101.20 | 169 | 17 133 |
| 01.07.2026 | 101.35 | 101.35 | 101.35 | 101.35 | 756 | 76 621 |
| 30.06.2026 | 101.16 | 101.35 | 101.11 | 101.35 | 170 | 17 208 |
| 29.06.2026 | 101.30 | 101.79 | 100.72 | 101.79 | 203 | 20 541 |
| 26.06.2026 | 101.60 | 101.80 | 101.60 | 101.80 | 300 | 30 500 |
| 24.06.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 445 | 45 079 |
| 23.06.2026 | 101.60 | 101.60 | 101.20 | 101.30 | 157 | 15 916 |
| 22.06.2026 | 101.82 | 101.82 | 101.82 | 101.82 | 85 | 8 655 |
| 19.06.2026 | 101.83 | 101.83 | 101.60 | 101.60 | 252 | 25 628 |
| 17.06.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 124 | 12 611 |
| 16.06.2026 | 101.84 | 101.84 | 101.50 | 101.50 | 132 | 13 426 |
| 12.06.2026 | 101.82 | 101.88 | 101.82 | 101.88 | 12 | 1 222 |
| 11.06.2026 | 101.79 | 101.80 | 101.78 | 101.80 | 802 | 81 641 |
| 09.06.2026 | 101.78 | 101.78 | 101.78 | 101.78 | 48 | 4 885 |
| 08.06.2026 | 101.78 | 101.78 | 101.00 | 101.00 | 22 | 2 228 |
| 05.06.2026 | 101.78 | 101.78 | 100.73 | 100.73 | 82 | 8 270 |
| 03.06.2026 | 100.72 | 100.72 | 100.72 | 100.72 | 94 | 9 468 |
| 02.06.2026 | 101.89 | 101.89 | 100.72 | 100.72 | 356 | 36 153 |
| 01.06.2026 | 101.20 | 101.50 | 101.00 | 101.50 | 198 | 20 033 |
| 28.05.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 1 018 |
| 27.05.2026 | 101.20 | 101.85 | 101.00 | 101.85 | 107 | 10 831 |
| 26.05.2026 | 101.10 | 101.20 | 101.10 | 101.20 | 316 | 31 976 |
| 25.05.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 80 | 8 088 |
| 22.05.2026 | 101.80 | 101.85 | 101.80 | 101.85 | 59 | 6 008 |
| 21.05.2026 | 101.50 | 101.97 | 101.50 | 101.97 | 845 | 85 960 |
| 20.05.2026 | 101.60 | 101.60 | 100.85 | 100.85 | 64 | 6 480 |
| 19.05.2026 | 101.85 | 101.85 | 101.50 | 101.60 | 122 | 12 405 |
| 18.05.2026 | 100.70 | 101.70 | 100.70 | 101.70 | 371 | 37 629 |
| 14.05.2026 | 101.30 | 101.30 | 100.70 | 100.70 | 77 | 7 798 |
| 12.05.2026 | 101.99 | 101.99 | 101.50 | 101.50 | 286 | 29 120 |
| 08.05.2026 | 101.79 | 101.79 | 101.50 | 101.50 | 939 | 95 341 |
| 05.05.2026 | 102.00 | 102.00 | 101.35 | 101.35 | 110 | 11 155 |
| 04.05.2026 | 101.11 | 101.11 | 101.11 | 101.11 | 1 | 101 |
| 30.04.2026 | 101.95 | 102.25 | 101.50 | 102.23 | 841 | 85 647 |
| 29.04.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 30 | 3 047 |
| 28.04.2026 | 101.50 | 101.90 | 101.42 | 101.90 | 213 | 21 658 |
| 27.04.2026 | 101.50 | 101.50 | 101.42 | 101.42 | 120 | 12 171 |
| 24.04.2026 | 101.50 | 101.50 | 101.43 | 101.43 | 47 | 4 769 |
| 23.04.2026 | 101.45 | 101.50 | 101.45 | 101.50 | 100 | 10 148 |
| 22.04.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 70 | 7 098 |
Biznesradar bez reklam? Sprawdź BR Plus
