Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
102.990.00(0.00%)CYFROWY POLSAT
Catalyst ASO - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.11.2026 | 102.99 | 102.99 | 102.51 | 102.99 | 310 | 318 604 |
| 09.11.2026 | 102.64 | 102.99 | 102.64 | 102.99 | 63 | 64 705 |
| 06.11.2026 | 103.00 | 103.00 | 102.50 | 102.99 | 476 | 490 161 |
| 05.11.2026 | 103.61 | 103.80 | 103.00 | 103.38 | 423 | 438 394 |
| 04.11.2026 | 103.60 | 103.85 | 103.60 | 103.85 | 248 | 257 507 |
| 03.11.2026 | 103.31 | 103.60 | 103.30 | 103.60 | 8 | 8 268 |
| 02.11.2026 | 103.85 | 103.85 | 103.30 | 103.30 | 130 | 134 556 |
| 30.10.2026 | 103.90 | 103.90 | 103.50 | 103.85 | 106 | 110 037 |
| 29.10.2026 | 103.99 | 103.99 | 103.79 | 103.95 | 109 | 113 283 |
| 28.10.2026 | 103.95 | 103.95 | 103.85 | 103.88 | 391 | 406 225 |
| 27.10.2026 | 104.00 | 104.00 | 103.95 | 103.95 | 26 | 27 028 |
| 26.10.2026 | 103.91 | 104.00 | 103.90 | 104.00 | 196 | 203 705 |
| 23.10.2026 | 104.05 | 104.05 | 103.90 | 103.90 | 143 | 148 622 |
| 22.10.2026 | 104.10 | 104.10 | 104.05 | 104.05 | 31 | 32 256 |
| 21.10.2026 | 104.09 | 104.09 | 103.85 | 104.09 | 389 | 404 651 |
| 19.10.2026 | 103.99 | 103.99 | 103.86 | 103.86 | 274 | 284 770 |
| 16.10.2026 | 104.15 | 104.15 | 103.85 | 104.10 | 481 | 500 181 |
| 15.10.2026 | 104.05 | 104.05 | 104.00 | 104.00 | 95 | 98 823 |
| 14.10.2026 | 103.83 | 104.05 | 103.83 | 103.90 | 172 | 178 923 |
| 13.10.2026 | 104.00 | 104.10 | 103.90 | 103.90 | 217 | 225 680 |
| 12.10.2026 | 104.00 | 104.00 | 103.97 | 103.98 | 47 | 47 000 |
| 09.10.2026 | 103.61 | 104.10 | 103.60 | 104.10 | 244 | 244 000 |
| 08.10.2026 | 103.90 | 104.00 | 103.70 | 104.00 | 163 | 163 000 |
| 07.10.2026 | 104.00 | 104.00 | 103.70 | 104.00 | 279 | 279 000 |
| 06.10.2026 | 104.00 | 104.00 | 104.00 | 104.00 | 142 | 142 000 |
| 05.10.2026 | 104.10 | 104.15 | 104.10 | 104.15 | 572 | 572 000 |
| 02.10.2026 | 104.29 | 104.29 | 103.80 | 103.80 | 124 | 12 888 |
| 01.10.2026 | 104.04 | 104.04 | 103.79 | 103.79 | 228 | 23 717 |
| 30.09.2026 | 103.82 | 104.04 | 103.81 | 103.81 | 101 | 10 497 |
| 29.09.2026 | 103.99 | 104.05 | 103.81 | 103.82 | 255 | 26 500 |
| 28.09.2026 | 103.99 | 104.10 | 103.99 | 104.00 | 172 | 17 889 |
| 24.09.2026 | 104.01 | 104.01 | 103.80 | 103.80 | 23 | 2 391 |
| 23.09.2026 | 103.80 | 104.00 | 103.80 | 104.00 | 169 | 17 575 |
| 22.09.2026 | 104.07 | 104.25 | 104.07 | 104.20 | 33 | 3 436 |
| 21.09.2026 | 103.62 | 104.07 | 103.62 | 104.07 | 69 | 7 166 |
| 18.09.2026 | 104.05 | 104.05 | 103.62 | 103.62 | 140 | 14 512 |
| 17.09.2026 | 104.00 | 104.07 | 104.00 | 104.00 | 301 | 31 309 |
| 16.09.2026 | 103.99 | 103.99 | 103.99 | 103.99 | 4 | 416 |
| 15.09.2026 | 103.99 | 104.00 | 103.70 | 104.00 | 70 | 7 276 |
| 14.09.2026 | 103.99 | 104.00 | 103.62 | 103.80 | 577 | 59 866 |
| 11.09.2026 | 103.60 | 104.08 | 103.60 | 104.08 | 8 | 831 |
| 10.09.2026 | 103.80 | 104.08 | 103.59 | 103.59 | 79 | 8 216 |
| 09.09.2026 | 104.05 | 104.05 | 103.62 | 104.05 | 95 | 9 883 |
| 08.09.2026 | 103.59 | 104.09 | 103.59 | 103.85 | 167 | 17 333 |
| 07.09.2026 | 103.85 | 103.85 | 103.85 | 103.85 | 12 | 1 246 |
| 04.09.2026 | 103.90 | 104.26 | 103.75 | 103.75 | 15 | 1 559 |
| 03.09.2026 | 104.01 | 104.10 | 103.86 | 103.86 | 86 | 8 942 |
| 02.09.2026 | 104.00 | 104.22 | 104.00 | 104.01 | 495 | 51 518 |
| 01.09.2026 | 104.30 | 104.30 | 104.10 | 104.25 | 148 | 15 430 |
| 31.08.2026 | 104.35 | 104.35 | 104.00 | 104.00 | 361 | 37 596 |
Biznesradar bez reklam? Sprawdź BR Plus
