Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0929
102.10+1.10(+1.09%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 13 | 1 327 |
| 24.08.2026 | 101.10 | 101.10 | 101.00 | 101.00 | 60 | 6 064 |
| 21.08.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 20 | 2 036 |
| 19.08.2026 | 103.20 | 103.20 | 103.20 | 103.20 | 11 | 1 135 |
| 14.08.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 1 | 102 |
| 10.08.2026 | 101.99 | 102.00 | 101.99 | 102.00 | 33 | 3 366 |
| 07.08.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 4 | 407 |
| 06.08.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 1 | 101 |
| 29.07.2026 | 100.89 | 101.15 | 100.89 | 100.90 | 1 673 | 168 833 |
| 28.07.2026 | 100.90 | 100.90 | 100.89 | 100.90 | 244 | 24 618 |
| 27.07.2026 | 100.89 | 100.89 | 100.89 | 100.89 | 20 | 2 018 |
| 24.07.2026 | 100.66 | 100.66 | 100.66 | 100.66 | 16 | 1 611 |
| 23.07.2026 | 100.89 | 100.90 | 100.89 | 100.90 | 76 | 7 668 |
| 22.07.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 4 | 404 |
| 16.07.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 25 | 2 523 |
| 09.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 25 | 2 525 |
| 08.07.2026 | 101.56 | 101.56 | 101.00 | 101.00 | 340 | 34 371 |
| 01.07.2026 | 102.94 | 102.94 | 102.94 | 102.94 | 20 | 2 059 |
| 26.06.2026 | 102.94 | 102.94 | 102.94 | 102.94 | 1 | 103 |
| 25.06.2026 | 102.95 | 102.95 | 102.95 | 102.95 | 14 | 1 441 |
| 17.06.2026 | 102.94 | 103.00 | 102.94 | 103.00 | 55 | 5 662 |
| 12.06.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 10 | 1 026 |
| 11.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 20 | 2 050 |
| 08.06.2026 | 101.62 | 101.62 | 101.60 | 101.60 | 391 | 39 726 |
| 03.06.2026 | 102.92 | 102.92 | 102.83 | 102.83 | 109 | 11 217 |
| 02.06.2026 | 102.90 | 102.90 | 102.90 | 102.90 | 40 | 4 116 |
| 28.05.2026 | 102.85 | 102.85 | 102.80 | 102.80 | 63 | 6 479 |
| 25.05.2026 | 102.69 | 102.70 | 102.69 | 102.70 | 39 | 4 005 |
| 22.05.2026 | 102.69 | 102.69 | 102.68 | 102.68 | 25 | 2 567 |
| 20.05.2026 | 102.67 | 102.68 | 102.67 | 102.68 | 63 | 6 469 |
| 19.05.2026 | 102.67 | 102.67 | 102.65 | 102.65 | 61 | 6 262 |
| 13.05.2026 | 102.65 | 102.68 | 102.65 | 102.67 | 95 | 9 753 |
| 06.05.2026 | 102.50 | 102.60 | 102.50 | 102.60 | 20 | 2 052 |
| 05.05.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 27.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 24.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 22.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 20.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 15 | 1 530 |
| 16.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 8 | 816 |
| 15.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 14.04.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 2 040 |
| 10.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 12 | 1 218 |
| 08.04.2026 | 101.70 | 101.70 | 101.60 | 101.60 | 28 | 2 846 |
| 27.03.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 10 | 1 017 |
| 26.03.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 5 | 509 |
| 24.03.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 10 | 1 017 |
| 18.03.2026 | 101.64 | 101.64 | 101.64 | 101.64 | 24 | 2 439 |
| 13.03.2026 | 101.61 | 101.61 | 101.61 | 101.61 | 45 | 4 572 |
| 12.03.2026 | 101.61 | 101.61 | 101.61 | 101.61 | 23 | 2 337 |
| 11.03.2026 | 101.61 | 101.61 | 101.61 | 101.61 | 8 | 813 |
Biznesradar bez reklam? Sprawdź BR Plus
