Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1128
101.00-0.68(-0.67%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 75 | 7 575 |
| 21.09.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 40 | 4 067 |
| 18.09.2026 | 100.90 | 100.95 | 100.90 | 100.95 | 1 181 | 119 171 |
| 17.09.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 2 000 | 201 800 |
| 16.09.2026 | 100.75 | 100.75 | 100.55 | 100.55 | 1 239 | 124 619 |
| 14.09.2026 | 100.60 | 101.50 | 100.60 | 100.75 | 1 628 | 164 257 |
| 11.09.2026 | 101.50 | 101.50 | 100.20 | 100.20 | 1 686 | 169 089 |
| 10.09.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
| 09.09.2026 | 101.50 | 101.50 | 101.49 | 101.49 | 163 | 16 544 |
| 08.09.2026 | 101.77 | 101.78 | 101.77 | 101.78 | 102 | 10 381 |
| 07.09.2026 | 101.75 | 101.75 | 101.75 | 101.75 | 346 | 35 206 |
| 01.09.2026 | 101.01 | 101.38 | 101.01 | 101.38 | 160 | 16 208 |
| 31.08.2026 | 101.95 | 101.95 | 101.95 | 101.95 | 10 | 1 020 |
| 26.08.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 500 | 50 800 |
| 25.08.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 3 | 304 |
| 24.08.2026 | 101.58 | 101.58 | 101.58 | 101.58 | 50 | 5 079 |
| 20.08.2026 | 101.58 | 101.58 | 101.58 | 101.58 | 18 | 1 828 |
| 19.08.2026 | 101.20 | 101.20 | 100.81 | 100.81 | 65 | 6 566 |
| 17.08.2026 | 101.59 | 101.59 | 101.59 | 101.59 | 80 | 8 127 |
| 14.08.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 113 | 11 470 |
| 13.08.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 200 | 20 240 |
| 11.08.2026 | 101.50 | 101.50 | 101.10 | 101.10 | 108 | 10 922 |
| 10.08.2026 | 101.33 | 101.44 | 101.33 | 101.44 | 188 | 19 060 |
| 07.08.2026 | 101.20 | 101.44 | 101.20 | 101.44 | 312 | 31 621 |
| 06.08.2026 | 101.50 | 101.50 | 101.30 | 101.30 | 1 100 | 111 510 |
| 05.08.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 98 | 9 923 |
| 04.08.2026 | 101.41 | 101.70 | 101.40 | 101.70 | 339 | 34 407 |
| 03.08.2026 | 101.70 | 101.70 | 101.50 | 101.50 | 197 | 19 998 |
| 31.07.2026 | 101.00 | 101.70 | 101.00 | 101.40 | 335 | 33 963 |
| 30.07.2026 | 101.11 | 101.11 | 101.00 | 101.00 | 115 | 11 623 |
| 28.07.2026 | 101.40 | 101.40 | 101.00 | 101.00 | 8 | 809 |
| 27.07.2026 | 101.00 | 101.40 | 101.00 | 101.40 | 550 | 55 630 |
| 24.07.2026 | 101.01 | 101.01 | 100.99 | 101.00 | 1 150 | 116 150 |
| 23.07.2026 | 101.40 | 101.40 | 101.00 | 101.00 | 1 183 | 119 716 |
| 22.07.2026 | 101.39 | 101.39 | 101.39 | 101.39 | 144 | 14 600 |
| 21.07.2026 | 101.30 | 101.39 | 101.30 | 101.39 | 51 | 5 167 |
| 20.07.2026 | 101.38 | 101.38 | 101.38 | 101.38 | 66 | 6 691 |
| 17.07.2026 | 101.01 | 101.01 | 101.01 | 101.01 | 65 | 6 566 |
| 14.07.2026 | 100.63 | 100.63 | 100.63 | 100.63 | 1 | 101 |
| 13.07.2026 | 101.75 | 101.75 | 100.50 | 100.50 | 235 | 23 700 |
| 10.07.2026 | 100.51 | 100.51 | 100.00 | 100.10 | 281 | 28 201 |
| 06.07.2026 | 101.55 | 101.80 | 101.55 | 101.80 | 640 | 65 123 |
| 01.07.2026 | 101.49 | 101.50 | 101.49 | 101.50 | 460 | 46 686 |
| 30.06.2026 | 101.89 | 101.89 | 101.89 | 101.89 | 10 | 1 019 |
| 29.06.2026 | 101.89 | 101.89 | 101.89 | 101.89 | 90 | 9 170 |
| 26.06.2026 | 101.70 | 101.71 | 101.69 | 101.69 | 400 | 40 680 |
| 25.06.2026 | 101.68 | 101.88 | 101.68 | 101.88 | 90 | 9 153 |
| 24.06.2026 | 101.60 | 101.69 | 101.60 | 101.69 | 115 | 11 687 |
| 23.06.2026 | 101.86 | 101.86 | 101.60 | 101.60 | 63 | 6 404 |
| 19.06.2026 | 101.94 | 101.95 | 101.94 | 101.94 | 102 | 10 398 |
Biznesradar bez reklam? Sprawdź BR Plus
