Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1127
101.19+0.48(+0.48%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 100.70 | 101.19 | 100.70 | 101.19 | 33 | 3 328 |
| 21.08.2026 | 100.80 | 100.80 | 100.71 | 100.71 | 126 | 12 701 |
| 18.08.2026 | 101.19 | 101.19 | 101.00 | 101.00 | 127 | 12 832 |
| 17.08.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100 | 10 080 |
| 13.08.2026 | 100.90 | 101.10 | 100.90 | 101.10 | 185 | 18 691 |
| 04.08.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 21 | 2 117 |
| 29.07.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 20 | 2 030 |
| 24.07.2026 | 100.12 | 100.12 | 100.11 | 100.11 | 80 | 8 009 |
| 09.07.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 150 | 15 180 |
| 08.07.2026 | 101.20 | 101.20 | 101.00 | 101.00 | 248 | 25 078 |
| 06.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 200 | 20 200 |
| 03.07.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 667 | 67 701 |
| 02.07.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 305 | 30 836 |
| 01.07.2026 | 101.55 | 101.55 | 101.55 | 101.55 | 88 | 8 936 |
| 25.06.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 53 | 5 395 |
| 18.06.2026 | 101.97 | 101.97 | 101.97 | 101.97 | 48 | 4 895 |
| 17.06.2026 | 101.70 | 101.98 | 101.70 | 101.98 | 87 | 8 860 |
| 16.06.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 30 | 3 051 |
| 15.06.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 60 | 6 108 |
| 12.06.2026 | 101.90 | 101.90 | 101.03 | 101.85 | 230 | 23 425 |
| 11.06.2026 | 101.82 | 101.95 | 101.82 | 101.95 | 55 | 5 607 |
| 10.06.2026 | 101.74 | 101.82 | 101.74 | 101.74 | 120 | 12 210 |
| 09.06.2026 | 101.82 | 101.82 | 101.82 | 101.82 | 74 | 7 535 |
| 08.06.2026 | 101.10 | 101.96 | 101.01 | 101.96 | 94 | 9 522 |
| 05.06.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 120 | 12 108 |
| 03.06.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 145 | 14 631 |
| 02.06.2026 | 100.51 | 100.51 | 100.51 | 100.51 | 120 | 12 061 |
| 29.05.2026 | 101.80 | 106.40 | 101.80 | 106.40 | 930 | 97 363 |
| 28.05.2026 | 101.87 | 101.87 | 101.87 | 101.87 | 10 | 1 019 |
| 27.05.2026 | 101.83 | 101.83 | 101.10 | 101.10 | 140 | 14 161 |
| 25.05.2026 | 101.87 | 101.87 | 101.87 | 101.87 | 95 | 9 678 |
| 20.05.2026 | 101.41 | 101.41 | 101.41 | 101.41 | 230 | 23 324 |
| 19.05.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 50 | 5 073 |
| 18.05.2026 | 101.75 | 101.80 | 101.75 | 101.80 | 229 | 23 305 |
| 15.05.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 20 | 2 035 |
| 14.05.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 80 | 8 152 |
| 12.05.2026 | 101.50 | 101.50 | 101.26 | 101.26 | 363 | 36 783 |
| 11.05.2026 | 101.20 | 102.10 | 101.20 | 102.10 | 63 | 6 378 |
| 06.05.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 130 | 13 182 |
| 05.05.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 40 | 4 032 |
| 04.05.2026 | 101.00 | 101.00 | 100.80 | 100.80 | 87 | 8 787 |
| 30.04.2026 | 101.48 | 101.48 | 101.48 | 101.48 | 30 | 3 044 |
| 27.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 226 | 22 871 |
| 23.04.2026 | 101.60 | 101.60 | 101.20 | 101.20 | 322 | 32 713 |
| 22.04.2026 | 101.60 | 101.60 | 101.50 | 101.60 | 147 | 14 925 |
| 21.04.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 3 | 305 |
| 17.04.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 827 | 83 444 |
| 16.04.2026 | 100.90 | 100.90 | 100.81 | 100.90 | 706 | 71 227 |
| 15.04.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 97 | 9 778 |
| 14.04.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 202 | 20 382 |
Biznesradar bez reklam? Sprawdź BR Plus
