Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.30-0.19(-0.18%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.06.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 110 | 11 264 |
| 06.06.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 37 | 3 789 |
| 05.06.2024 | 102.48 | 102.48 | 102.40 | 102.40 | 28 | 2 867 |
| 04.06.2024 | 102.40 | 102.48 | 102.40 | 102.45 | 88 | 9 015 |
| 03.06.2024 | 102.46 | 102.48 | 102.46 | 102.47 | 114 | 11 681 |
| 31.05.2024 | 102.47 | 102.47 | 102.30 | 102.46 | 72 | 7 375 |
| 29.05.2024 | 102.34 | 102.48 | 102.30 | 102.48 | 239 | 24 465 |
| 28.05.2024 | 102.47 | 102.48 | 102.46 | 102.47 | 1 177 | 120 612 |
| 27.05.2024 | 102.47 | 102.47 | 102.47 | 102.47 | 213 | 21 826 |
| 24.05.2024 | 102.48 | 102.48 | 102.47 | 102.47 | 137 | 14 039 |
| 23.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 19 | 1 947 |
| 22.05.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 476 | 48 780 |
| 21.05.2024 | 102.50 | 102.50 | 102.31 | 102.31 | 172 | 17 627 |
| 20.05.2024 | 102.49 | 102.50 | 102.48 | 102.48 | 150 | 15 375 |
| 17.05.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 45 | 4 613 |
| 16.05.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 261 | 26 753 |
| 15.05.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 22 | 2 255 |
| 14.05.2024 | 102.30 | 102.50 | 102.30 | 102.50 | 11 | 1 127 |
| 13.05.2024 | 102.50 | 102.50 | 102.45 | 102.50 | 83 | 8 504 |
| 10.05.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 184 | 18 860 |
| 09.05.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 58 | 5 945 |
| 08.05.2024 | 102.50 | 102.50 | 102.30 | 102.50 | 104 | 10 649 |
| 07.05.2024 | 102.48 | 102.50 | 102.00 | 102.50 | 122 | 12 482 |
| 06.05.2024 | 102.50 | 102.50 | 102.48 | 102.50 | 14 | 1 435 |
| 02.05.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 31 | 3 178 |
| 30.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 147 | 15 068 |
| 29.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 76 | 7 790 |
| 26.04.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 175 | 17 938 |
| 25.04.2024 | 102.46 | 102.50 | 102.46 | 102.50 | 1 175 | 120 415 |
| 24.04.2024 | 102.48 | 102.48 | 102.46 | 102.47 | 1 509 | 154 642 |
| 23.04.2024 | 102.50 | 102.50 | 102.45 | 102.50 | 103 | 10 557 |
| 22.04.2024 | 102.50 | 102.50 | 102.45 | 102.50 | 265 | 27 162 |
| 19.04.2024 | 102.47 | 102.50 | 102.46 | 102.46 | 64 | 6 559 |
| 18.04.2024 | 102.60 | 102.60 | 102.45 | 102.50 | 405 | 41 527 |
| 17.04.2024 | 102.45 | 102.50 | 102.45 | 102.50 | 197 | 20 192 |
| 16.04.2024 | 102.50 | 102.55 | 102.50 | 102.50 | 1 100 | 112 798 |
| 15.04.2024 | 102.49 | 102.49 | 102.40 | 102.45 | 1 118 | 114 539 |
| 12.04.2024 | 102.48 | 102.49 | 102.44 | 102.45 | 15 | 1 537 |
| 11.04.2024 | 102.45 | 102.47 | 102.30 | 102.44 | 175 | 17 931 |
| 10.04.2024 | 102.59 | 102.69 | 102.45 | 102.45 | 564 | 57 906 |
| 09.04.2024 | 102.69 | 102.69 | 102.30 | 102.59 | 103 | 10 547 |
| 08.04.2024 | 102.35 | 102.35 | 102.35 | 102.35 | 10 | 1 024 |
| 05.04.2024 | 102.35 | 102.41 | 102.35 | 102.41 | 1 374 | 140 690 |
| 04.04.2024 | 102.40 | 102.40 | 102.35 | 102.35 | 163 | 16 683 |
| 03.04.2024 | 102.40 | 102.40 | 102.35 | 102.40 | 71 | 7 270 |
| 02.04.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 539 | 55 194 |
| 28.03.2024 | 102.40 | 102.40 | 102.35 | 102.35 | 231 | 23 645 |
| 27.03.2024 | 102.40 | 102.40 | 102.39 | 102.40 | 307 | 31 437 |
| 26.03.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 462 | 47 309 |
| 25.03.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 40 | 4 096 |
Biznesradar bez reklam? Sprawdź BR Plus
