Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1127
101.48+0.28(+0.28%)CAVATINA HOLDING
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 100.01 | 100.01 | 100.01 | 100.01 | 40 | 4 000 |
| 23.03.2026 | 101.21 | 101.21 | 101.20 | 101.20 | 250 | 25 301 |
| 13.03.2026 | 101.50 | 101.50 | 101.25 | 101.25 | 100 | 10 138 |
| 11.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
| 10.03.2026 | 102.48 | 102.48 | 102.48 | 102.48 | 5 | 512 |
| 05.03.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 1 | 102 |
| 24.02.2026 | 101.50 | 101.50 | 101.41 | 101.41 | 50 | 5 072 |
| 12.02.2026 | 101.98 | 101.98 | 101.98 | 101.98 | 94 | 9 586 |
| 10.02.2026 | 101.50 | 101.99 | 101.50 | 101.99 | 176 | 17 945 |
| 09.02.2026 | 101.50 | 101.99 | 101.50 | 101.99 | 241 | 24 476 |
| 06.02.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 50 | 5 085 |
| 05.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 11 | 1 122 |
| 28.01.2026 | 100.20 | 101.30 | 100.20 | 101.30 | 322 | 32 290 |
| 27.01.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 22 | 2 229 |
| 26.01.2026 | 101.10 | 101.10 | 100.90 | 100.90 | 178 | 17 979 |
| 23.01.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 50 | 5 065 |
| 21.01.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 27 | 2 724 |
| 19.01.2026 | 100.75 | 100.90 | 100.75 | 100.90 | 147 | 14 831 |
| 16.01.2026 | 100.95 | 100.95 | 100.95 | 100.95 | 367 | 37 049 |
| 15.01.2026 | 100.95 | 100.95 | 100.95 | 100.95 | 226 | 22 815 |
| 14.01.2026 | 101.09 | 101.09 | 101.09 | 101.09 | 63 | 6 369 |
| 13.01.2026 | 101.20 | 101.20 | 101.12 | 101.12 | 112 | 11 326 |
| 09.01.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 28 | 2 834 |
| 08.01.2026 | 101.50 | 101.50 | 101.20 | 101.20 | 203 | 20 572 |
| 05.01.2026 | 101.88 | 101.89 | 101.12 | 101.12 | 302 | 30 763 |
| 30.12.2025 | 101.11 | 101.12 | 101.11 | 101.12 | 277 | 28 008 |
| 29.12.2025 | 101.11 | 101.11 | 101.11 | 101.11 | 28 | 2 831 |
| 19.12.2025 | 101.11 | 101.11 | 101.11 | 101.11 | 34 | 3 438 |
| 08.12.2025 | 101.10 | 101.10 | 100.30 | 100.30 | 120 | 12 052 |
| 05.12.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 8 | 809 |
| 01.12.2025 | 100.30 | 100.30 | 100.30 | 100.30 | 200 | 20 060 |
| 28.11.2025 | 101.09 | 101.09 | 101.09 | 101.09 | 41 | 4 145 |
| 27.11.2025 | 100.80 | 101.10 | 100.80 | 101.10 | 150 | 15 161 |
| 26.11.2025 | 100.95 | 100.99 | 100.95 | 100.99 | 345 | 34 834 |
| 25.11.2025 | 100.49 | 100.49 | 100.00 | 100.10 | 1 247 | 125 162 |
| 24.11.2025 | 100.50 | 100.50 | 100.10 | 100.50 | 597 | 59 847 |
| 21.11.2025 | 101.10 | 101.10 | 100.00 | 100.40 | 442 | 44 430 |
| 19.11.2025 | 100.21 | 101.12 | 100.20 | 101.12 | 645 | 64 657 |
| 18.11.2025 | 100.50 | 101.00 | 100.01 | 101.00 | 828 | 82 874 |
| 17.11.2025 | 100.54 | 100.54 | 100.50 | 100.50 | 99 | 9 951 |
| 14.11.2025 | 101.09 | 101.09 | 100.50 | 100.50 | 578 | 58 129 |
Biznesradar bez reklam? Sprawdź BR Plus
