Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CPS0130
103.60+0.15(+0.14%)CYFROWY POLSAT
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2025 | 103.45 | 103.65 | 103.45 | 103.60 | 711 | 73 652 |
| 04.12.2025 | 103.24 | 103.45 | 103.24 | 103.45 | 543 | 56 164 |
| 03.12.2025 | 103.74 | 103.74 | 103.24 | 103.40 | 94 | 9 717 |
| 02.12.2025 | 103.50 | 103.50 | 103.25 | 103.50 | 209 | 21 628 |
| 01.12.2025 | 103.50 | 103.50 | 103.24 | 103.24 | 85 | 8 796 |
| 28.11.2025 | 103.45 | 103.60 | 103.45 | 103.60 | 30 | 3 105 |
| 27.11.2025 | 103.62 | 103.75 | 103.62 | 103.65 | 1 467 | 152 105 |
| 26.11.2025 | 103.54 | 103.75 | 103.34 | 103.75 | 182 | 18 865 |
| 25.11.2025 | 103.54 | 103.54 | 103.33 | 103.54 | 22 | 2 277 |
| 24.11.2025 | 103.54 | 103.54 | 103.50 | 103.50 | 34 | 3 519 |
| 21.11.2025 | 103.49 | 103.75 | 103.41 | 103.75 | 1 260 | 130 392 |
| 20.11.2025 | 103.60 | 103.60 | 103.41 | 103.49 | 413 | 42 741 |
| 19.11.2025 | 103.62 | 103.62 | 103.62 | 103.62 | 440 | 45 593 |
| 18.11.2025 | 103.65 | 103.65 | 103.61 | 103.62 | 298 | 30 885 |
| 17.11.2025 | 103.75 | 103.75 | 103.65 | 103.65 | 63 | 6 530 |
| 14.11.2025 | 103.65 | 103.65 | 103.60 | 103.65 | 593 | 61 458 |
| 13.11.2025 | 103.60 | 103.70 | 103.60 | 103.61 | 570 | 59 085 |
| 12.11.2025 | 103.75 | 103.75 | 103.50 | 103.53 | 473 | 48 990 |
| 10.11.2025 | 103.71 | 103.75 | 103.51 | 103.75 | 75 | 7 777 |
| 07.11.2025 | 103.74 | 103.74 | 103.40 | 103.71 | 230 | 23 823 |
| 06.11.2025 | 103.48 | 103.48 | 103.40 | 103.48 | 5 094 | 527 124 |
| 05.11.2025 | 103.65 | 103.75 | 103.48 | 103.75 | 1 093 | 113 162 |
| 04.11.2025 | 103.65 | 103.65 | 103.50 | 103.64 | 115 | 11 915 |
| 03.11.2025 | 103.75 | 103.75 | 103.65 | 103.65 | 474 | 49 137 |
| 31.10.2025 | 103.52 | 103.60 | 103.24 | 103.60 | 418 | 43 251 |
| 30.10.2025 | 103.45 | 103.45 | 103.45 | 103.45 | 5 | 517 |
| 29.10.2025 | 103.74 | 103.74 | 103.24 | 103.24 | 186 | 19 238 |
| 28.10.2025 | 103.50 | 103.59 | 103.30 | 103.59 | 163 | 16 847 |
| 27.10.2025 | 103.30 | 103.45 | 103.30 | 103.45 | 232 | 23 997 |
| 24.10.2025 | 103.69 | 103.75 | 103.35 | 103.60 | 975 | 100 895 |
| 23.10.2025 | 103.65 | 103.65 | 103.20 | 103.50 | 119 | 12 331 |
| 22.10.2025 | 103.69 | 103.69 | 103.68 | 103.68 | 3 | 311 |
| 21.10.2025 | 103.30 | 103.50 | 103.20 | 103.20 | 165 | 17 032 |
| 20.10.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 7 | 725 |
| 17.10.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 552 | 56 966 |
| 16.10.2025 | 103.37 | 103.37 | 103.00 | 103.00 | 211 | 21 799 |
| 15.10.2025 | 103.44 | 103.50 | 103.30 | 103.50 | 296 | 30 584 |
| 14.10.2025 | 103.44 | 103.44 | 103.30 | 103.30 | 115 | 11 880 |
| 13.10.2025 | 103.49 | 103.49 | 103.00 | 103.00 | 522 | 53 895 |
| 10.10.2025 | 103.54 | 103.54 | 103.19 | 103.21 | 2 774 | 286 283 |
| 09.10.2025 | 103.96 | 103.96 | 103.10 | 103.10 | 268 | 27 726 |
| 08.10.2025 | 103.65 | 103.68 | 103.60 | 103.60 | 367 | 38 038 |
| 07.10.2025 | 103.80 | 103.80 | 103.60 | 103.60 | 929 | 96 278 |
| 06.10.2025 | 103.80 | 103.80 | 103.75 | 103.80 | 647 | 67 137 |
| 03.10.2025 | 103.99 | 104.10 | 103.77 | 103.77 | 1 553 | 161 313 |
| 02.10.2025 | 103.80 | 103.99 | 103.79 | 103.80 | 689 | 71 523 |
| 01.10.2025 | 103.90 | 103.90 | 103.80 | 103.80 | 312 | 32 390 |
| 30.09.2025 | 103.90 | 103.90 | 103.75 | 103.75 | 159 | 16 497 |
| 29.09.2025 | 103.75 | 103.90 | 103.51 | 103.90 | 3 112 | 322 839 |
| 26.09.2025 | 103.75 | 104.09 | 103.75 | 104.09 | 854 | 88 604 |
Biznesradar bez reklam? Sprawdź BR Plus
