Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.20+0.20(+0.19%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2024 | 102.87 | 102.87 | 102.58 | 102.58 | 56 | 5 760 |
| 12.02.2024 | 102.90 | 102.90 | 102.88 | 102.88 | 399 | 41 050 |
| 09.02.2024 | 102.90 | 103.00 | 102.89 | 102.95 | 687 | 70 699 |
| 08.02.2024 | 102.74 | 103.10 | 102.60 | 103.00 | 1 465 | 150 603 |
| 07.02.2024 | 102.75 | 102.75 | 102.60 | 102.75 | 588 | 60 417 |
| 06.02.2024 | 102.70 | 102.90 | 102.70 | 102.75 | 499 | 51 265 |
| 05.02.2024 | 102.49 | 102.70 | 102.30 | 102.50 | 1 119 | 114 768 |
| 02.02.2024 | 102.41 | 102.45 | 102.33 | 102.45 | 472 | 48 350 |
| 01.02.2024 | 102.20 | 102.41 | 102.20 | 102.20 | 58 | 5 928 |
| 31.01.2024 | 102.00 | 102.20 | 102.00 | 102.20 | 247 | 25 237 |
| 30.01.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 356 | 36 312 |
| 29.01.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 496 | 50 592 |
| 26.01.2024 | 102.00 | 102.00 | 101.81 | 101.81 | 6 | 612 |
| 25.01.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 385 | 39 270 |
| 24.01.2024 | 101.99 | 102.00 | 101.70 | 101.99 | 616 | 62 695 |
| 23.01.2024 | 101.99 | 101.99 | 101.90 | 101.90 | 9 | 918 |
| 22.01.2024 | 101.99 | 101.99 | 101.98 | 101.98 | 201 | 20 500 |
| 19.01.2024 | 102.00 | 102.00 | 101.75 | 102.00 | 389 | 39 675 |
| 18.01.2024 | 101.75 | 102.00 | 101.70 | 101.70 | 237 | 24 160 |
| 17.01.2024 | 101.90 | 102.00 | 101.90 | 102.00 | 177 | 18 052 |
| 16.01.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 76 | 7 744 |
| 15.01.2024 | 101.90 | 101.90 | 101.60 | 101.60 | 365 | 37 193 |
| 12.01.2024 | 101.89 | 101.90 | 101.89 | 101.90 | 271 | 27 613 |
| 11.01.2024 | 101.90 | 101.90 | 101.80 | 101.90 | 413 | 42 084 |
| 10.01.2024 | 101.99 | 101.99 | 101.90 | 101.90 | 215 | 21 922 |
| 09.01.2024 | 102.00 | 102.00 | 101.98 | 101.99 | 267 | 27 232 |
| 08.01.2024 | 101.49 | 102.00 | 101.49 | 101.98 | 2 218 | 225 865 |
| 05.01.2024 | 101.49 | 101.50 | 101.49 | 101.49 | 1 211 | 122 911 |
| 04.01.2024 | 101.40 | 101.40 | 101.36 | 101.36 | 14 | 1 419 |
| 03.01.2024 | 101.40 | 101.40 | 101.31 | 101.31 | 21 | 2 128 |
| 02.01.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 58 | 5 881 |
| 29.12.2023 | 101.45 | 101.45 | 101.35 | 101.35 | 60 | 6 085 |
| 28.12.2023 | 101.45 | 101.45 | 101.35 | 101.35 | 4 | 406 |
| 27.12.2023 | 101.45 | 101.45 | 101.45 | 101.45 | 3 | 304 |
| 22.12.2023 | 101.40 | 101.45 | 101.40 | 101.45 | 1 296 | 131 476 |
| 21.12.2023 | 101.45 | 101.45 | 101.27 | 101.44 | 567 | 57 467 |
| 20.12.2023 | 101.50 | 101.50 | 101.49 | 101.50 | 59 | 5 988 |
| 19.12.2023 | 101.50 | 101.50 | 101.50 | 101.50 | 271 | 27 507 |
| 18.12.2023 | 101.50 | 101.50 | 101.50 | 101.50 | 106 | 10 759 |
| 15.12.2023 | 101.50 | 101.50 | 101.50 | 101.50 | 520 | 52 780 |
| 14.12.2023 | 101.49 | 101.49 | 101.22 | 101.49 | 525 | 53 272 |
| 13.12.2023 | 101.55 | 101.55 | 101.49 | 101.49 | 613 | 62 248 |
| 12.12.2023 | 101.50 | 101.60 | 101.50 | 101.54 | 1 470 | 149 296 |
| 11.12.2023 | 101.41 | 101.41 | 100.91 | 100.91 | 24 | 2 427 |
| 08.12.2023 | 100.99 | 101.34 | 100.99 | 101.34 | 23 | 2 324 |
| 07.12.2023 | 100.99 | 100.99 | 100.99 | 100.99 | 33 | 3 333 |
| 06.12.2023 | 101.34 | 101.34 | 100.99 | 101.00 | 61 | 6 161 |
| 05.12.2023 | 100.99 | 100.99 | 100.99 | 100.99 | 10 | 1 010 |
| 04.12.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 150 | 15 180 |
| 01.12.2023 | 101.17 | 101.17 | 101.17 | 101.17 | 63 | 6 374 |
Biznesradar bez reklam? Sprawdź BR Plus
