Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1128
101.60+0.40(+0.40%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 101.55 | 101.55 | 101.51 | 101.51 | 73 | 7 413 |
| 17.06.2026 | 101.74 | 101.74 | 101.74 | 101.74 | 80 | 8 139 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
