Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.30+0.25(+0.24%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.06.2023 | 101.95 | 101.95 | 101.95 | 101.95 | 8 | 816 |
| 13.06.2023 | 101.97 | 101.97 | 101.95 | 101.96 | 48 | 4 894 |
| 12.06.2023 | 101.97 | 101.97 | 101.97 | 101.97 | 3 | 306 |
| 09.06.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 102 |
| 06.06.2023 | 101.80 | 101.80 | 101.80 | 101.80 | 4 | 407 |
| 05.06.2023 | 101.75 | 101.75 | 101.75 | 101.75 | 67 | 6 817 |
| 31.05.2023 | 101.55 | 101.75 | 101.55 | 101.75 | 37 | 3 764 |
| 30.05.2023 | 101.51 | 101.75 | 101.51 | 101.75 | 352 | 35 816 |
| 29.05.2023 | 101.30 | 101.30 | 101.30 | 101.30 | 24 | 2 431 |
| 26.05.2023 | 101.50 | 101.67 | 101.50 | 101.67 | 1 992 | 202 189 |
| 24.05.2023 | 101.50 | 101.50 | 101.50 | 101.50 | 70 | 7 105 |
| 22.05.2023 | 101.35 | 101.35 | 101.15 | 101.15 | 63 | 6 379 |
| 19.05.2023 | 101.50 | 101.50 | 101.50 | 101.50 | 16 | 1 624 |
| 18.05.2023 | 101.48 | 101.50 | 101.48 | 101.50 | 167 | 16 950 |
| 17.05.2023 | 101.20 | 101.50 | 101.20 | 101.50 | 742 | 75 109 |
| 16.05.2023 | 101.20 | 101.20 | 101.05 | 101.20 | 117 | 11 830 |
| 15.05.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 90 | 9 108 |
| 12.05.2023 | 101.10 | 101.10 | 101.10 | 101.10 | 3 | 303 |
| 11.05.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 502 | 50 802 |
| 10.05.2023 | 101.20 | 101.20 | 101.10 | 101.10 | 554 | 56 061 |
| 08.05.2023 | 101.20 | 101.20 | 101.13 | 101.13 | 33 | 3 338 |
| 05.05.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 29 | 2 935 |
| 04.05.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 37 | 3 744 |
| 02.05.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 300 | 30 360 |
| 28.04.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 139 | 14 067 |
| 27.04.2023 | 101.19 | 101.20 | 101.19 | 101.20 | 207 | 20 947 |
| 26.04.2023 | 101.19 | 101.19 | 101.19 | 101.19 | 58 | 5 869 |
| 25.04.2023 | 101.18 | 101.18 | 101.05 | 101.05 | 39 | 3 944 |
| 24.04.2023 | 101.19 | 101.20 | 101.19 | 101.20 | 390 | 39 467 |
| 21.04.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 311 | 31 473 |
| 20.04.2023 | 101.22 | 101.22 | 101.22 | 101.22 | 53 | 5 365 |
| 19.04.2023 | 101.22 | 101.22 | 101.22 | 101.22 | 114 | 11 539 |
| 18.04.2023 | 101.25 | 101.25 | 101.22 | 101.22 | 102 | 10 326 |
| 17.04.2023 | 101.30 | 101.30 | 101.29 | 101.29 | 188 | 19 043 |
| 13.04.2023 | 101.16 | 101.16 | 101.16 | 101.16 | 30 | 3 035 |
| 12.04.2023 | 101.15 | 101.15 | 101.15 | 101.15 | 300 | 30 345 |
| 11.04.2023 | 101.15 | 101.15 | 101.15 | 101.15 | 373 | 37 729 |
| 06.04.2023 | 101.03 | 101.15 | 101.03 | 101.15 | 1 216 | 122 976 |
| 05.04.2023 | 101.02 | 101.02 | 101.00 | 101.00 | 213 | 21 515 |
| 04.04.2023 | 101.04 | 101.04 | 101.02 | 101.02 | 106 | 10 708 |
| 03.04.2023 | 100.98 | 101.08 | 100.80 | 101.02 | 218 | 22 027 |
| 31.03.2023 | 101.14 | 101.14 | 100.85 | 100.95 | 321 | 32 418 |
| 30.03.2023 | 101.14 | 101.15 | 101.14 | 101.15 | 119 | 12 036 |
| 29.03.2023 | 101.08 | 101.14 | 100.85 | 100.85 | 1 226 | 123 926 |
| 27.03.2023 | 100.90 | 101.05 | 100.85 | 101.05 | 65 | 6 566 |
| 24.03.2023 | 100.95 | 100.95 | 100.95 | 100.95 | 394 | 39 774 |
| 23.03.2023 | 100.95 | 100.95 | 100.95 | 100.95 | 150 | 15 143 |
| 22.03.2023 | 100.95 | 100.95 | 100.95 | 100.95 | 45 | 4 543 |
| 21.03.2023 | 100.95 | 100.95 | 100.95 | 100.95 | 213 | 21 502 |
| 17.03.2023 | 100.94 | 100.95 | 100.94 | 100.95 | 100 | 10 095 |
Biznesradar bez reklam? Sprawdź BR Plus
