Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.50+0.11(+0.11%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2025 | 104.00 | 104.50 | 104.00 | 104.50 | 74 | 7 726 |
| 31.03.2025 | 103.96 | 104.39 | 103.90 | 104.39 | 62 | 6 452 |
| 28.03.2025 | 104.50 | 104.50 | 103.90 | 104.15 | 375 | 39 038 |
| 27.03.2025 | 104.50 | 104.60 | 104.50 | 104.60 | 110 | 11 505 |
| 26.03.2025 | 104.25 | 104.40 | 104.15 | 104.30 | 175 | 18 255 |
| 25.03.2025 | 104.15 | 104.15 | 104.15 | 104.15 | 2 | 208 |
| 24.03.2025 | 104.35 | 104.35 | 104.35 | 104.35 | 10 | 1 044 |
| 21.03.2025 | 104.15 | 104.35 | 104.15 | 104.35 | 12 | 1 250 |
| 20.03.2025 | 104.39 | 104.39 | 103.95 | 103.95 | 28 | 2 915 |
| 19.03.2025 | 103.90 | 104.37 | 103.90 | 104.15 | 68 | 7 080 |
| 18.03.2025 | 104.35 | 104.35 | 103.90 | 103.90 | 317 | 33 076 |
| 17.03.2025 | 104.35 | 104.35 | 104.33 | 104.34 | 146 | 15 235 |
| 14.03.2025 | 104.13 | 104.20 | 104.13 | 104.20 | 11 | 1 146 |
| 13.03.2025 | 104.20 | 104.35 | 104.20 | 104.20 | 136 | 14 182 |
| 12.03.2025 | 104.21 | 104.21 | 104.12 | 104.12 | 176 | 18 339 |
| 11.03.2025 | 104.40 | 104.49 | 104.23 | 104.35 | 392 | 40 923 |
| 10.03.2025 | 104.30 | 104.40 | 104.30 | 104.30 | 150 | 15 647 |
| 07.03.2025 | 104.30 | 104.30 | 104.30 | 104.30 | 3 | 313 |
| 06.03.2025 | 104.30 | 104.30 | 104.30 | 104.30 | 10 | 1 043 |
| 05.03.2025 | 104.31 | 104.31 | 104.31 | 104.31 | 4 | 417 |
| 04.03.2025 | 104.31 | 104.31 | 104.25 | 104.25 | 195 | 20 339 |
| 03.03.2025 | 104.31 | 104.31 | 104.31 | 104.31 | 14 | 1 460 |
| 28.02.2025 | 104.11 | 104.31 | 103.91 | 104.10 | 37 | 3 852 |
| 27.02.2025 | 104.31 | 104.31 | 104.31 | 104.31 | 26 | 2 712 |
| 26.02.2025 | 104.32 | 104.32 | 104.32 | 104.32 | 10 | 1 043 |
| 24.02.2025 | 104.10 | 104.10 | 103.81 | 103.81 | 26 | 2 700 |
| 21.02.2025 | 104.25 | 104.25 | 104.25 | 104.25 | 10 | 1 043 |
| 20.02.2025 | 104.25 | 104.25 | 103.80 | 103.80 | 50 | 5 196 |
| 19.02.2025 | 104.25 | 104.25 | 104.15 | 104.20 | 269 | 28 042 |
| 18.02.2025 | 104.25 | 104.25 | 104.00 | 104.00 | 321 | 33 388 |
| 17.02.2025 | 104.10 | 104.25 | 104.10 | 104.25 | 187 | 19 469 |
| 14.02.2025 | 104.25 | 104.25 | 104.10 | 104.10 | 382 | 39 816 |
| 13.02.2025 | 104.25 | 104.50 | 104.25 | 104.34 | 700 | 73 066 |
| 12.02.2025 | 104.25 | 104.25 | 104.20 | 104.20 | 76 | 7 923 |
| 11.02.2025 | 104.40 | 104.40 | 104.25 | 104.25 | 513 | 53 515 |
| 10.02.2025 | 104.24 | 104.25 | 104.24 | 104.25 | 45 | 4 691 |
| 07.02.2025 | 104.02 | 104.15 | 104.02 | 104.11 | 158 | 16 449 |
| 06.02.2025 | 104.15 | 104.15 | 104.00 | 104.14 | 33 | 3 436 |
| 05.02.2025 | 104.15 | 104.15 | 104.06 | 104.06 | 160 | 16 653 |
| 04.02.2025 | 104.15 | 104.15 | 104.15 | 104.15 | 28 | 2 916 |
| 03.02.2025 | 104.15 | 104.15 | 104.00 | 104.00 | 7 | 729 |
| 31.01.2025 | 104.15 | 104.15 | 104.00 | 104.00 | 189 | 19 680 |
| 30.01.2025 | 104.00 | 104.15 | 104.00 | 104.15 | 32 | 3 332 |
| 29.01.2025 | 104.15 | 104.15 | 104.15 | 104.15 | 110 | 11 457 |
| 28.01.2025 | 104.15 | 104.15 | 104.15 | 104.15 | 26 | 2 708 |
| 27.01.2025 | 104.20 | 104.25 | 104.10 | 104.15 | 447 | 46 574 |
| 24.01.2025 | 104.20 | 104.20 | 104.00 | 104.00 | 72 | 7 498 |
| 23.01.2025 | 104.20 | 104.20 | 104.00 | 104.00 | 252 | 26 233 |
| 22.01.2025 | 104.30 | 104.30 | 104.20 | 104.20 | 303 | 31 600 |
| 21.01.2025 | 104.29 | 104.39 | 104.29 | 104.39 | 28 | 2 922 |
Biznesradar bez reklam? Sprawdź BR Plus
