Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne CPS0130
103.81-0.48(-0.46%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2025 | 103.87 | 103.87 | 103.81 | 103.81 | 215 | 22 327 |
| 28.05.2025 | 104.29 | 104.29 | 104.29 | 104.29 | 116 | 12 098 |
| 27.05.2025 | 104.10 | 104.29 | 104.10 | 104.28 | 40 | 4 169 |
| 26.05.2025 | 104.10 | 104.20 | 104.00 | 104.00 | 201 | 20 928 |
| 23.05.2025 | 104.10 | 104.10 | 103.81 | 104.10 | 93 | 9 661 |
| 22.05.2025 | 104.28 | 104.28 | 104.10 | 104.10 | 201 | 20 958 |
| 21.05.2025 | 104.10 | 104.30 | 104.10 | 104.29 | 191 | 19 900 |
| 20.05.2025 | 104.10 | 104.10 | 104.10 | 104.10 | 3 | 312 |
| 19.05.2025 | 103.90 | 104.10 | 103.60 | 104.10 | 495 | 51 378 |
| 16.05.2025 | 104.27 | 104.27 | 104.27 | 104.27 | 22 | 2 294 |
| 15.05.2025 | 103.82 | 104.24 | 103.82 | 104.24 | 48 | 4 985 |
| 14.05.2025 | 104.01 | 104.24 | 104.00 | 104.24 | 156 | 16 238 |
| 13.05.2025 | 104.29 | 104.30 | 104.01 | 104.20 | 75 | 7 821 |
| 12.05.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 4 | 416 |
| 09.05.2025 | 104.30 | 104.30 | 104.00 | 104.00 | 34 | 3 542 |
| 08.05.2025 | 103.88 | 103.88 | 103.88 | 103.88 | 5 | 519 |
| 07.05.2025 | 104.15 | 104.15 | 103.88 | 103.88 | 30 | 3 122 |
| 06.05.2025 | 104.25 | 104.30 | 104.15 | 104.15 | 178 | 18 548 |
| 05.05.2025 | 104.33 | 104.33 | 103.95 | 104.25 | 214 | 22 325 |
| 02.05.2025 | 104.29 | 104.29 | 104.00 | 104.00 | 57 | 5 941 |
| 30.04.2025 | 104.29 | 104.29 | 103.81 | 103.81 | 105 | 10 907 |
| 29.04.2025 | 104.11 | 104.11 | 103.80 | 103.80 | 149 | 15 485 |
| 28.04.2025 | 104.30 | 104.30 | 104.20 | 104.29 | 197 | 20 545 |
| 25.04.2025 | 104.25 | 104.30 | 104.10 | 104.30 | 69 | 7 192 |
| 24.04.2025 | 104.10 | 104.10 | 104.05 | 104.05 | 65 | 6 765 |
| 23.04.2025 | 104.10 | 104.10 | 104.05 | 104.10 | 36 | 3 748 |
| 22.04.2025 | 104.20 | 104.30 | 103.95 | 104.10 | 103 | 10 736 |
| 17.04.2025 | 104.00 | 104.20 | 104.00 | 104.20 | 450 | 46 843 |
| 16.04.2025 | 104.20 | 104.20 | 103.90 | 104.10 | 144 | 14 977 |
| 15.04.2025 | 104.20 | 104.20 | 104.00 | 104.20 | 60 | 6 245 |
| 14.04.2025 | 104.30 | 104.30 | 104.30 | 104.30 | 322 | 33 585 |
| 11.04.2025 | 103.80 | 104.30 | 103.80 | 104.30 | 21 | 2 181 |
| 10.04.2025 | 104.00 | 104.30 | 103.80 | 103.80 | 354 | 36 818 |
| 09.04.2025 | 104.00 | 104.20 | 103.70 | 103.70 | 169 | 17 543 |
| 08.04.2025 | 104.00 | 104.30 | 103.90 | 104.30 | 286 | 29 817 |
| 07.04.2025 | 104.30 | 104.30 | 104.00 | 104.30 | 131 | 13 658 |
| 04.04.2025 | 104.35 | 104.50 | 104.00 | 104.49 | 478 | 49 940 |
| 03.04.2025 | 104.45 | 104.45 | 104.45 | 104.45 | 5 | 522 |
| 02.04.2025 | 104.45 | 104.45 | 104.30 | 104.45 | 26 | 2 715 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
