Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.39+0.58(+0.56%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 104.29 | 104.39 | 104.29 | 104.39 | 28 | 2 922 |
| 20.01.2025 | 104.00 | 104.39 | 103.81 | 103.81 | 176 | 18 350 |
| 17.01.2025 | 104.48 | 104.48 | 103.80 | 104.39 | 12 | 1 250 |
| 16.01.2025 | 103.80 | 103.99 | 103.80 | 103.99 | 106 | 11 003 |
| 15.01.2025 | 103.49 | 103.95 | 103.49 | 103.60 | 138 | 14 298 |
| 14.01.2025 | 103.20 | 103.49 | 103.00 | 103.49 | 161 | 16 648 |
| 13.01.2025 | 102.90 | 103.20 | 102.90 | 103.00 | 1 126 | 115 987 |
| 10.01.2025 | 103.00 | 103.05 | 102.70 | 102.70 | 712 | 73 349 |
| 09.01.2025 | 102.98 | 102.98 | 102.98 | 102.98 | 697 | 71 777 |
| 08.01.2025 | 102.95 | 103.00 | 102.90 | 102.98 | 253 | 26 046 |
| 07.01.2025 | 102.90 | 102.90 | 102.85 | 102.90 | 1 006 | 103 515 |
| 03.01.2025 | 102.98 | 103.00 | 102.75 | 102.90 | 410 | 42 180 |
| 02.01.2025 | 102.10 | 102.99 | 102.10 | 102.99 | 379 | 38 921 |
| 30.12.2024 | 102.20 | 102.50 | 102.10 | 102.10 | 162 | 16 577 |
| 27.12.2024 | 101.91 | 102.20 | 101.91 | 102.20 | 18 | 1 838 |
| 23.12.2024 | 102.00 | 102.00 | 101.80 | 101.90 | 83 | 8 451 |
| 20.12.2024 | 101.99 | 102.00 | 101.81 | 102.00 | 221 | 22 531 |
| 19.12.2024 | 101.98 | 101.99 | 101.98 | 101.99 | 104 | 10 606 |
| 18.12.2024 | 101.89 | 101.89 | 101.80 | 101.80 | 111 | 11 304 |
| 17.12.2024 | 101.90 | 101.90 | 101.75 | 101.75 | 268 | 27 303 |
| 16.12.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 50 | 5 095 |
| 13.12.2024 | 101.92 | 101.92 | 101.80 | 101.92 | 486 | 49 526 |
| 12.12.2024 | 102.02 | 102.02 | 101.86 | 101.86 | 187 | 19 060 |
| 11.12.2024 | 102.02 | 102.02 | 101.76 | 101.95 | 144 | 14 687 |
| 10.12.2024 | 102.05 | 102.05 | 101.80 | 101.92 | 465 | 47 375 |
| 09.12.2024 | 101.98 | 101.98 | 101.86 | 101.86 | 2 875 | 292 959 |
| 06.12.2024 | 101.98 | 102.00 | 101.98 | 101.98 | 73 | 7 445 |
| 05.12.2024 | 101.80 | 101.90 | 101.80 | 101.80 | 112 | 11 402 |
| 04.12.2024 | 101.65 | 101.80 | 101.51 | 101.80 | 191 | 19 395 |
| 03.12.2024 | 101.70 | 101.70 | 101.65 | 101.65 | 4 | 407 |
| 02.12.2024 | 101.69 | 101.99 | 101.66 | 101.99 | 295 | 30 020 |
| 29.11.2024 | 101.69 | 101.69 | 101.69 | 101.69 | 17 | 1 729 |
| 28.11.2024 | 101.80 | 102.40 | 101.65 | 101.65 | 1 747 | 177 702 |
| 27.11.2024 | 102.48 | 102.48 | 102.00 | 102.00 | 41 | 4 184 |
| 26.11.2024 | 101.70 | 102.77 | 101.70 | 101.80 | 2 282 | 232 738 |
| 25.11.2024 | 101.67 | 101.70 | 101.67 | 101.69 | 1 593 | 161 972 |
| 22.11.2024 | 101.21 | 101.67 | 101.21 | 101.64 | 21 | 2 134 |
| 21.11.2024 | 101.65 | 101.65 | 101.50 | 101.65 | 333 | 33 848 |
| 20.11.2024 | 101.70 | 101.70 | 101.65 | 101.65 | 178 | 18 095 |
| 19.11.2024 | 101.59 | 101.59 | 101.21 | 101.23 | 195 | 19 795 |
| 18.11.2024 | 101.21 | 101.22 | 101.21 | 101.21 | 64 | 6 478 |
| 15.11.2024 | 101.70 | 101.70 | 101.50 | 101.65 | 53 | 5 386 |
| 14.11.2024 | 101.69 | 101.70 | 101.69 | 101.70 | 44 | 4 475 |
| 12.11.2024 | 101.48 | 101.70 | 101.48 | 101.50 | 32 | 3 250 |
| 08.11.2024 | 101.50 | 101.50 | 101.40 | 101.45 | 477 | 48 393 |
| 07.11.2024 | 101.70 | 101.70 | 101.00 | 101.48 | 400 | 40 591 |
| 06.11.2024 | 101.70 | 101.80 | 101.65 | 101.70 | 180 | 18 309 |
| 05.11.2024 | 102.10 | 102.19 | 101.62 | 101.62 | 297 | 30 223 |
| 04.11.2024 | 101.60 | 101.60 | 101.59 | 101.60 | 658 | 66 853 |
| 31.10.2024 | 101.65 | 101.65 | 101.41 | 101.60 | 220 | 22 351 |
Biznesradar bez reklam? Sprawdź BR Plus
