Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1226
100.20-0.60(-0.60%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 100.50 | 101.55 | 100.00 | 100.20 | 88 | 8 882 |
| 06.03.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 48 | 4 838 |
| 05.03.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 9 | 916 |
| 04.03.2026 | 101.00 | 101.79 | 101.00 | 101.79 | 20 | 2 033 |
| 03.03.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 30 | 3 060 |
| 02.03.2026 | 102.08 | 102.10 | 102.00 | 102.00 | 39 | 3 980 |
| 27.02.2026 | 101.90 | 102.00 | 101.90 | 102.00 | 98 | 9 996 |
| 26.02.2026 | 101.99 | 102.00 | 101.99 | 102.00 | 50 | 5 100 |
| 25.02.2026 | 101.98 | 102.00 | 101.98 | 102.00 | 75 | 7 649 |
| 24.02.2026 | 101.60 | 101.99 | 101.50 | 101.99 | 92 | 9 361 |
| 20.02.2026 | 102.00 | 102.00 | 101.50 | 101.50 | 124 | 12 644 |
| 19.02.2026 | 102.00 | 102.00 | 101.99 | 102.00 | 47 | 4 794 |
| 18.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 40 | 4 060 |
| 17.02.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 16.02.2026 | 101.88 | 101.90 | 101.10 | 101.10 | 136 | 13 852 |
| 10.02.2026 | 101.70 | 102.00 | 101.50 | 102.00 | 154 | 15 670 |
| 09.02.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 26 | 2 644 |
| 06.02.2026 | 101.30 | 101.50 | 101.25 | 101.50 | 135 | 13 692 |
| 05.02.2026 | 101.25 | 101.30 | 101.25 | 101.30 | 216 | 21 873 |
| 04.02.2026 | 101.27 | 101.48 | 101.25 | 101.25 | 92 | 9 319 |
| 03.02.2026 | 101.20 | 101.25 | 101.20 | 101.25 | 75 | 7 593 |
| 30.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 29.01.2026 | 100.50 | 101.00 | 100.50 | 100.80 | 31 | 3 124 |
| 27.01.2026 | 101.28 | 101.28 | 101.28 | 101.28 | 20 | 2 026 |
| 23.01.2026 | 101.00 | 101.20 | 101.00 | 101.20 | 10 | 1 011 |
| 21.01.2026 | 101.20 | 101.28 | 101.20 | 101.28 | 45 | 4 557 |
| 20.01.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 14 | 1 417 |
| 16.01.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 9 | 911 |
| 15.01.2026 | 101.25 | 101.25 | 101.25 | 101.25 | 5 | 506 |
| 14.01.2026 | 101.48 | 101.48 | 101.25 | 101.25 | 15 | 1 520 |
| 12.01.2026 | 101.65 | 101.65 | 101.10 | 101.10 | 56 | 5 685 |
| 09.01.2026 | 101.45 | 101.60 | 101.45 | 101.55 | 35 | 3 555 |
| 08.01.2026 | 101.40 | 101.45 | 101.35 | 101.45 | 53 | 5 376 |
| 07.01.2026 | 101.26 | 101.50 | 101.25 | 101.40 | 131 | 13 269 |
| 05.01.2026 | 101.78 | 101.78 | 101.25 | 101.50 | 36 | 3 655 |
| 02.01.2026 | 101.78 | 101.78 | 101.10 | 101.78 | 264 | 26 748 |
| 30.12.2025 | 101.45 | 101.45 | 101.10 | 101.10 | 14 | 1 416 |
| 29.12.2025 | 101.20 | 101.50 | 101.20 | 101.50 | 21 | 2 130 |
| 23.12.2025 | 100.89 | 101.00 | 100.89 | 101.00 | 114 | 11 509 |
| 22.12.2025 | 100.90 | 100.90 | 100.70 | 100.70 | 18 | 1 816 |
| 19.12.2025 | 100.85 | 100.89 | 100.70 | 100.89 | 34 | 3 429 |
| 18.12.2025 | 100.80 | 100.88 | 100.80 | 100.88 | 42 | 4 235 |
| 15.12.2025 | 100.80 | 100.80 | 100.80 | 100.80 | 10 | 1 008 |
| 12.12.2025 | 100.70 | 100.70 | 100.70 | 100.70 | 9 | 906 |
| 11.12.2025 | 100.70 | 100.70 | 100.50 | 100.70 | 97 | 9 758 |
| 10.12.2025 | 100.70 | 100.70 | 100.45 | 100.70 | 77 | 7 747 |
| 09.12.2025 | 100.50 | 100.70 | 100.36 | 100.70 | 18 | 1 809 |
| 08.12.2025 | 100.70 | 100.70 | 100.50 | 100.50 | 35 | 3 523 |
| 05.12.2025 | 100.40 | 100.70 | 100.40 | 100.70 | 67 | 6 742 |
| 04.12.2025 | 100.70 | 100.70 | 100.32 | 100.32 | 36 | 3 622 |
Biznesradar bez reklam? Sprawdź BR Plus
