Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1128
101.60-0.40(-0.39%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.06.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 30 | 3 048 |
| 12.06.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 34 | 3 468 |
| 10.06.2026 | 102.06 | 102.06 | 102.06 | 102.06 | 14 | 1 429 |
| 09.06.2026 | 102.07 | 102.08 | 102.07 | 102.08 | 44 | 4 491 |
| 08.06.2026 | 101.40 | 101.80 | 101.13 | 101.13 | 143 | 14 513 |
| 05.06.2026 | 101.03 | 101.50 | 101.03 | 101.50 | 45 | 4 565 |
| 03.06.2026 | 101.31 | 101.31 | 101.00 | 101.00 | 132 | 13 343 |
| 02.06.2026 | 101.40 | 101.40 | 101.30 | 101.30 | 161 | 16 321 |
| 01.06.2026 | 101.95 | 102.00 | 101.89 | 102.00 | 1 290 | 131 552 |
| 29.05.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 37 | 3 746 |
| 28.05.2026 | 101.21 | 101.21 | 101.21 | 101.21 | 250 | 25 303 |
| 25.05.2026 | 101.95 | 102.00 | 101.95 | 102.00 | 330 | 33 649 |
| 20.05.2026 | 101.96 | 101.96 | 101.01 | 101.95 | 146 | 14 851 |
| 19.05.2026 | 101.98 | 101.98 | 101.95 | 101.98 | 358 | 36 502 |
| 18.05.2026 | 101.95 | 102.00 | 101.70 | 101.98 | 1 474 | 150 171 |
| 14.05.2026 | 101.94 | 101.94 | 101.50 | 101.50 | 204 | 20 794 |
| 13.05.2026 | 101.50 | 101.52 | 101.50 | 101.52 | 113 | 11 471 |
| 12.05.2026 | 101.95 | 101.95 | 101.95 | 101.95 | 7 | 714 |
| 11.05.2026 | 101.79 | 101.79 | 101.50 | 101.50 | 70 | 7 105 |
| 07.05.2026 | 101.00 | 101.79 | 101.00 | 101.79 | 121 | 12 308 |
| 05.05.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 9 | 916 |
| 04.05.2026 | 100.80 | 101.00 | 100.80 | 101.00 | 484 | 48 868 |
| 30.04.2026 | 101.97 | 101.98 | 101.95 | 101.95 | 22 | 2 244 |
| 29.04.2026 | 101.30 | 101.95 | 101.30 | 101.95 | 221 | 22 499 |
| 28.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 104 | 10 598 |
| 27.04.2026 | 101.30 | 101.30 | 101.10 | 101.30 | 749 | 75 845 |
| 24.04.2026 | 101.77 | 101.77 | 101.30 | 101.30 | 223 | 22 642 |
| 22.04.2026 | 101.56 | 101.56 | 101.10 | 101.10 | 180 | 18 216 |
| 21.04.2026 | 101.34 | 101.34 | 100.78 | 101.00 | 514 | 52 013 |
| 20.04.2026 | 101.20 | 101.35 | 100.80 | 100.80 | 386 | 39 052 |
| 17.04.2026 | 101.40 | 101.59 | 101.40 | 101.59 | 427 | 43 354 |
| 16.04.2026 | 100.90 | 100.90 | 100.50 | 100.90 | 501 | 50 426 |
| 15.04.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 1 937 | 195 443 |
| 14.04.2026 | 101.10 | 101.10 | 100.90 | 100.90 | 796 | 80 396 |
| 13.04.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 613 | 61 913 |
| 10.04.2026 | 100.41 | 101.45 | 100.41 | 101.45 | 206 | 20 883 |
| 09.04.2026 | 101.59 | 101.59 | 100.00 | 100.40 | 2 115 | 212 294 |
| 07.04.2026 | 101.60 | 101.60 | 101.59 | 101.59 | 12 | 1 219 |
| 02.04.2026 | 101.50 | 101.51 | 101.50 | 101.51 | 489 | 49 638 |
| 01.04.2026 | 101.00 | 101.00 | 100.51 | 100.51 | 144 | 14 512 |
| 31.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 1 | 102 |
| 30.03.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 14 | 1 427 |
| 27.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 123 | 12 423 |
| 25.03.2026 | 101.20 | 101.20 | 100.85 | 100.85 | 277 | 27 941 |
| 24.03.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 40 | 4 048 |
| 20.03.2026 | 100.76 | 100.76 | 100.76 | 100.76 | 73 | 7 355 |
| 19.03.2026 | 101.43 | 101.98 | 101.43 | 101.98 | 280 | 28 455 |
| 18.03.2026 | 101.89 | 101.98 | 101.89 | 101.98 | 800 | 81 566 |
| 16.03.2026 | 101.11 | 101.99 | 101.11 | 101.99 | 40 | 4 062 |
| 13.03.2026 | 100.63 | 101.11 | 100.63 | 101.11 | 76 | 7 676 |
Biznesradar bez reklam? Sprawdź BR Plus
