Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAV1227
101.38-0.01(-0.01%)CAVATINA HOLDING
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 101.39 | 101.39 | 101.39 | 101.39 | 50 | 5 070 |
| 24.08.2026 | 101.00 | 101.38 | 101.00 | 101.38 | 66 | 6 684 |
| 21.08.2026 | 101.38 | 101.39 | 101.38 | 101.39 | 100 | 10 138 |
| 20.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 19.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 101 |
| 18.08.2026 | 101.39 | 101.39 | 101.00 | 101.00 | 39 | 3 947 |
| 17.08.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 100 | 10 140 |
| 13.08.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 60 | 6 084 |
| 12.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 14 | 1 414 |
| 11.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 200 | 20 200 |
| 05.08.2026 | 101.10 | 101.10 | 101.10 | 101.10 | 100 | 10 110 |
| 04.08.2026 | 101.10 | 101.44 | 101.10 | 101.44 | 555 | 56 152 |
| 30.07.2026 | 101.33 | 101.33 | 101.33 | 101.33 | 63 | 6 384 |
| 29.07.2026 | 101.00 | 101.50 | 101.00 | 101.46 | 664 | 67 287 |
| 28.07.2026 | 100.72 | 100.72 | 100.72 | 100.72 | 6 | 604 |
| 27.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 400 | 40 400 |
| 20.07.2026 | 100.90 | 101.05 | 100.61 | 101.05 | 875 | 88 264 |
| 17.07.2026 | 100.90 | 100.90 | 100.90 | 100.90 | 138 | 13 924 |
| 15.07.2026 | 100.83 | 100.83 | 100.83 | 100.83 | 27 | 2 722 |
| 13.07.2026 | 100.81 | 100.81 | 100.81 | 100.81 | 40 | 4 032 |
| 10.07.2026 | 101.11 | 101.11 | 101.11 | 101.11 | 99 | 10 010 |
| 09.07.2026 | 101.11 | 101.11 | 101.11 | 101.11 | 1 | 101 |
| 08.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
| 07.07.2026 | 101.69 | 101.69 | 101.00 | 101.00 | 205 | 20 738 |
| 06.07.2026 | 101.56 | 101.63 | 101.56 | 101.63 | 236 | 23 982 |
| 01.07.2026 | 101.45 | 101.45 | 101.45 | 101.45 | 362 | 36 725 |
| 30.06.2026 | 101.00 | 101.65 | 101.00 | 101.00 | 867 | 87 674 |
| 29.06.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 10 | 1 017 |
| 26.06.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 198 | 20 135 |
| 25.06.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 18 | 1 829 |
| 24.06.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 60 | 6 036 |
| 23.06.2026 | 101.69 | 101.69 | 101.69 | 101.69 | 20 | 2 034 |
| 22.06.2026 | 101.73 | 101.73 | 100.51 | 101.70 | 282 | 28 423 |
| 19.06.2026 | 101.60 | 101.73 | 101.05 | 101.73 | 176 | 17 863 |
| 17.06.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 10 | 1 017 |
| 12.06.2026 | 101.70 | 101.75 | 101.70 | 101.70 | 223 | 22 683 |
| 10.06.2026 | 101.36 | 101.69 | 101.36 | 101.69 | 341 | 34 621 |
| 08.06.2026 | 100.56 | 100.56 | 100.56 | 100.56 | 29 | 2 916 |
| 05.06.2026 | 101.11 | 101.40 | 101.11 | 101.37 | 338 | 34 255 |
| 03.06.2026 | 101.23 | 101.23 | 101.23 | 101.23 | 8 | 810 |
| 02.06.2026 | 100.60 | 100.65 | 100.50 | 100.51 | 351 | 35 295 |
| 01.06.2026 | 100.45 | 100.50 | 100.40 | 100.50 | 4 756 | 477 950 |
| 29.05.2026 | 100.86 | 100.86 | 100.50 | 100.51 | 1 611 | 162 017 |
| 28.05.2026 | 101.58 | 101.58 | 100.50 | 101.58 | 2 247 | 225 891 |
| 27.05.2026 | 101.62 | 101.62 | 101.62 | 101.62 | 33 | 3 353 |
| 26.05.2026 | 100.90 | 100.90 | 100.50 | 100.50 | 926 | 93 143 |
| 25.05.2026 | 100.90 | 100.95 | 100.60 | 100.90 | 1 339 | 134 863 |
| 22.05.2026 | 100.65 | 101.64 | 100.60 | 101.64 | 454 | 45 675 |
| 21.05.2026 | 101.50 | 101.68 | 101.50 | 101.68 | 1 250 | 127 095 |
| 18.05.2026 | 101.68 | 101.68 | 101.68 | 101.68 | 41 | 4 169 |
Biznesradar bez reklam? Sprawdź BR Plus
