Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
102.00+0.01(+0.01%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2024 | 101.59 | 101.65 | 101.35 | 101.64 | 415 | 42 080 |
| 29.10.2024 | 101.60 | 101.64 | 101.58 | 101.58 | 57 | 5 791 |
| 28.10.2024 | 101.33 | 101.33 | 101.28 | 101.28 | 513 | 51 971 |
| 25.10.2024 | 101.35 | 101.35 | 101.33 | 101.33 | 1 104 | 111 882 |
| 24.10.2024 | 101.40 | 101.40 | 101.35 | 101.35 | 517 | 52 409 |
| 23.10.2024 | 101.40 | 101.40 | 101.36 | 101.37 | 1 206 | 122 253 |
| 22.10.2024 | 101.40 | 101.40 | 101.39 | 101.39 | 4 231 | 428 997 |
| 21.10.2024 | 101.40 | 101.40 | 101.37 | 101.40 | 5 374 | 544 898 |
| 18.10.2024 | 101.40 | 101.40 | 101.30 | 101.39 | 88 | 8 918 |
| 17.10.2024 | 101.37 | 101.40 | 101.37 | 101.39 | 403 | 40 858 |
| 16.10.2024 | 101.38 | 101.38 | 101.35 | 101.35 | 244 | 24 730 |
| 15.10.2024 | 101.44 | 101.44 | 101.26 | 101.35 | 166 | 16 827 |
| 14.10.2024 | 101.43 | 101.43 | 101.40 | 101.40 | 397 | 40 266 |
| 11.10.2024 | 101.44 | 101.44 | 101.42 | 101.43 | 245 | 24 850 |
| 10.10.2024 | 101.65 | 101.65 | 101.25 | 101.36 | 1 549 | 157 094 |
| 09.10.2024 | 101.45 | 101.45 | 101.45 | 101.45 | 7 | 710 |
Biznesradar bez reklam? Sprawdź BR Plus
