Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.29-0.01(-0.01%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.09.2024 | 105.20 | 105.29 | 105.20 | 105.20 | 293 | 30 824 |
| 09.09.2024 | 104.99 | 105.20 | 104.99 | 105.20 | 724 | 76 117 |
| 06.09.2024 | 104.45 | 104.70 | 104.45 | 104.70 | 228 | 23 859 |
| 05.09.2024 | 104.36 | 104.55 | 104.36 | 104.45 | 133 | 13 882 |
| 04.09.2024 | 104.55 | 104.55 | 104.35 | 104.55 | 21 | 2 193 |
| 03.09.2024 | 104.67 | 104.67 | 104.30 | 104.55 | 50 | 5 227 |
| 02.09.2024 | 104.67 | 104.67 | 104.67 | 104.67 | 17 | 1 779 |
| 30.08.2024 | 104.52 | 104.67 | 104.00 | 104.67 | 225 | 23 514 |
| 29.08.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 5 | 526 |
| 28.08.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 142 | 14 938 |
| 27.08.2024 | 105.00 | 105.29 | 105.00 | 105.20 | 59 | 6 198 |
| 26.08.2024 | 105.30 | 105.30 | 105.30 | 105.30 | 32 | 3 370 |
| 22.08.2024 | 104.99 | 104.99 | 104.99 | 104.99 | 1 | 105 |
| 20.08.2024 | 105.50 | 105.60 | 105.50 | 105.50 | 407 | 42 942 |
| 19.08.2024 | 105.49 | 105.49 | 105.40 | 105.49 | 30 | 3 164 |
| 16.08.2024 | 105.26 | 105.49 | 105.26 | 105.26 | 24 | 2 529 |
| 14.08.2024 | 105.30 | 105.49 | 105.26 | 105.26 | 158 | 16 655 |
| 13.08.2024 | 105.30 | 105.30 | 105.24 | 105.24 | 50 | 5 264 |
| 12.08.2024 | 105.50 | 105.50 | 105.00 | 105.50 | 56 | 5 901 |
| 09.08.2024 | 105.00 | 105.50 | 105.00 | 105.00 | 141 | 14 809 |
| 08.08.2024 | 104.80 | 105.00 | 104.80 | 105.00 | 86 | 9 020 |
| 07.08.2024 | 104.80 | 104.80 | 104.75 | 104.75 | 59 | 6 183 |
| 06.08.2024 | 104.70 | 104.90 | 104.70 | 104.90 | 16 | 1 676 |
| 05.08.2024 | 105.01 | 105.70 | 105.01 | 105.50 | 49 | 5 166 |
| 02.08.2024 | 105.10 | 105.70 | 105.01 | 105.70 | 14 | 1 474 |
| 01.08.2024 | 105.01 | 105.10 | 105.01 | 105.01 | 25 | 2 626 |
| 31.07.2024 | 105.01 | 105.70 | 105.01 | 105.70 | 52 | 5 462 |
| 30.07.2024 | 105.94 | 105.94 | 105.01 | 105.01 | 88 | 9 243 |
| 29.07.2024 | 105.01 | 105.01 | 105.01 | 105.01 | 45 | 4 725 |
| 26.07.2024 | 105.01 | 106.00 | 105.00 | 106.00 | 100 | 10 550 |
| 25.07.2024 | 106.37 | 106.40 | 105.10 | 106.40 | 355 | 37 696 |
| 24.07.2024 | 106.39 | 106.39 | 105.01 | 105.01 | 5 | 531 |
| 23.07.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 26 | 2 730 |
| 22.07.2024 | 104.50 | 105.49 | 104.50 | 105.30 | 44 | 4 606 |
| 18.07.2024 | 104.35 | 104.50 | 104.35 | 104.50 | 275 | 28 721 |
| 17.07.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 12 | 1 248 |
| 16.07.2024 | 104.20 | 104.30 | 104.00 | 104.00 | 62 | 6 463 |
| 15.07.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 66 | 6 864 |
| 12.07.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 18 | 1 872 |
| 11.07.2024 | 103.60 | 104.00 | 103.60 | 104.00 | 304 | 31 536 |
| 10.07.2024 | 103.40 | 103.50 | 103.25 | 103.25 | 130 | 13 449 |
| 09.07.2024 | 103.15 | 103.40 | 103.15 | 103.40 | 11 | 1 137 |
| 08.07.2024 | 103.25 | 103.30 | 103.25 | 103.30 | 227 | 23 440 |
| 05.07.2024 | 103.30 | 103.30 | 103.29 | 103.30 | 68 | 7 024 |
| 04.07.2024 | 103.00 | 103.30 | 103.00 | 103.30 | 7 | 722 |
| 03.07.2024 | 103.30 | 103.30 | 103.00 | 103.00 | 30 | 3 097 |
| 02.07.2024 | 103.30 | 103.30 | 103.30 | 103.30 | 44 | 4 545 |
| 01.07.2024 | 103.00 | 103.00 | 102.99 | 103.00 | 624 | 64 272 |
| 28.06.2024 | 103.00 | 103.00 | 102.96 | 102.96 | 169 | 17 407 |
| 27.06.2024 | 102.95 | 103.00 | 102.95 | 103.00 | 461 | 47 473 |
Biznesradar bez reklam? Sprawdź BR Plus
