Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV0929
102.83-0.07(-0.07%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe - EUR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 101.61 | 101.61 | 101.61 | 101.61 | 29 | 2 947 |
| 06.03.2026 | 102.10 | 102.10 | 101.61 | 101.61 | 23 | 2 339 |
| 25.02.2026 | 102.05 | 102.10 | 102.05 | 102.10 | 194 | 19 802 |
| 24.02.2026 | 102.00 | 102.10 | 102.00 | 102.10 | 9 | 919 |
| 17.02.2026 | 102.00 | 102.10 | 102.00 | 102.10 | 95 | 9 692 |
| 13.02.2026 | 101.00 | 101.50 | 101.00 | 101.50 | 96 | 9 744 |
| 12.02.2026 | 100.70 | 100.70 | 100.70 | 100.70 | 1 | 101 |
| 11.02.2026 | 100.50 | 100.65 | 100.50 | 100.65 | 2 | 201 |
| 10.02.2026 | 100.20 | 100.20 | 100.20 | 100.20 | 1 | 100 |
| 09.02.2026 | 101.00 | 101.10 | 101.00 | 101.10 | 88 | 8 893 |
| 05.02.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 98 | 9 878 |
| 28.01.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 15 | 1 512 |
| 27.01.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 10 | 1 008 |
| 26.01.2026 | 100.50 | 100.50 | 100.50 | 100.50 | 7 | 704 |
| 23.01.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 41 | 4 133 |
| 20.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 4 | 404 |
| 19.01.2026 | 100.99 | 101.00 | 100.99 | 101.00 | 65 | 6 564 |
| 16.01.2026 | 100.99 | 100.99 | 100.99 | 100.99 | 10 | 1 010 |
| 08.01.2026 | 100.89 | 100.99 | 100.89 | 100.99 | 30 | 3 030 |
| 02.01.2026 | 100.89 | 100.89 | 100.89 | 100.89 | 19 | 1 917 |
| 23.12.2025 | 100.99 | 100.99 | 100.99 | 100.99 | 12 | 1 212 |
| 18.12.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 84 | 8 442 |
| 11.12.2025 | 100.52 | 100.52 | 100.52 | 100.52 | 1 | 101 |
| 05.12.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 74 | 7 474 |
Biznesradar bez reklam? Sprawdź BR Plus
