Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
104.49+0.04(+0.04%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.08.2023 | 101.90 | 101.90 | 101.69 | 101.69 | 545 | 55 446 |
| 08.08.2023 | 101.99 | 101.99 | 101.50 | 101.50 | 180 | 18 357 |
| 07.08.2023 | 102.15 | 102.15 | 102.01 | 102.01 | 31 | 3 163 |
| 04.08.2023 | 102.12 | 102.30 | 102.10 | 102.30 | 866 | 88 442 |
| 03.08.2023 | 102.42 | 102.50 | 102.40 | 102.50 | 614 | 62 878 |
| 02.08.2023 | 102.60 | 102.69 | 102.60 | 102.69 | 20 | 2 053 |
| 01.08.2023 | 102.62 | 102.62 | 102.62 | 102.62 | 170 | 17 445 |
| 28.07.2023 | 102.69 | 102.69 | 102.69 | 102.69 | 230 | 23 619 |
| 27.07.2023 | 102.40 | 102.69 | 102.40 | 102.69 | 5 | 512 |
| 26.07.2023 | 102.70 | 102.70 | 102.70 | 102.70 | 50 | 5 135 |
| 25.07.2023 | 102.90 | 102.90 | 102.90 | 102.90 | 200 | 20 580 |
| 24.07.2023 | 102.70 | 102.70 | 102.70 | 102.70 | 95 | 9 757 |
| 20.07.2023 | 102.70 | 102.70 | 102.70 | 102.70 | 5 | 514 |
| 19.07.2023 | 102.70 | 102.70 | 102.70 | 102.70 | 90 | 9 243 |
| 18.07.2023 | 102.20 | 102.80 | 102.20 | 102.80 | 312 | 32 011 |
| 17.07.2023 | 102.50 | 102.60 | 102.50 | 102.60 | 30 | 3 076 |
| 14.07.2023 | 102.50 | 102.50 | 102.00 | 102.50 | 48 | 4 903 |
| 13.07.2023 | 102.50 | 102.50 | 102.50 | 102.50 | 14 | 1 435 |
| 12.07.2023 | 102.20 | 102.50 | 102.20 | 102.50 | 253 | 25 875 |
| 11.07.2023 | 102.20 | 102.20 | 102.20 | 102.20 | 27 | 2 759 |
| 10.07.2023 | 102.00 | 102.20 | 102.00 | 102.20 | 10 | 1 021 |
| 07.07.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 202 | 20 604 |
| 06.07.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 22 | 2 244 |
| 05.07.2023 | 101.90 | 102.00 | 101.90 | 102.00 | 56 | 5 712 |
| 03.07.2023 | 101.56 | 101.56 | 101.56 | 101.56 | 1 | 102 |
| 30.06.2023 | 102.00 | 102.00 | 101.50 | 101.50 | 12 | 1 224 |
| 29.06.2023 | 101.51 | 101.51 | 101.51 | 101.51 | 10 | 1 015 |
| 28.06.2023 | 102.00 | 102.00 | 101.56 | 102.00 | 220 | 22 437 |
| 27.06.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 22 | 2 244 |
| 26.06.2023 | 102.00 | 102.00 | 101.50 | 101.50 | 250 | 25 482 |
| 23.06.2023 | 101.99 | 102.00 | 101.99 | 102.00 | 86 | 8 772 |
| 22.06.2023 | 101.99 | 101.99 | 101.99 | 101.99 | 8 | 816 |
| 21.06.2023 | 101.99 | 101.99 | 101.99 | 101.99 | 50 | 5 100 |
| 20.06.2023 | 101.99 | 101.99 | 101.99 | 101.99 | 28 | 2 856 |
| 19.06.2023 | 101.80 | 101.96 | 101.80 | 101.96 | 17 | 1 733 |
| 16.06.2023 | 101.80 | 101.80 | 101.80 | 101.80 | 7 | 713 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
