Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.25+0.45(+0.43%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
