- Akcje GPW •
- CPS CYFROWY POLSAT SA •
- Transakcje
Transakcje CPS (CYFRPLSAT)
30.60+0.52(+1.73%)CYFROWY POLSAT SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 24.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.06.2019 17:01:52 | 2633 | 30.6000 | +0.52 | (+1.73%) | 100000 | 3 060 000 |
| 24.06.2019 17:01:39 | 2632 | 30.6000 | +0.52 | (+1.73%) | 247 | 7 558 |
| 24.06.2019 17:00:00 | 2631 | 30.6000 | +0.52 | (+1.73%) | 418 | 12 791 |
| 24.06.2019 17:00:00 | 2630 | 30.6000 | +0.52 | (+1.73%) | 5347 | 163 618 |
| 24.06.2019 17:00:00 | 2629 | 30.6000 | +0.52 | (+1.73%) | 3984 | 121 910 |
| 24.06.2019 17:00:00 | 2628 | 30.6000 | +0.52 | (+1.73%) | 220 | 6 732 |
| 24.06.2019 17:00:00 | 2627 | 30.6000 | +0.52 | (+1.73%) | 1143 | 34 976 |
| 24.06.2019 17:00:00 | 2626 | 30.6000 | +0.52 | (+1.73%) | 635 | 19 431 |
| 24.06.2019 17:00:00 | 2625 | 30.6000 | +0.52 | (+1.73%) | 623 | 19 064 |
| 24.06.2019 17:00:00 | 2624 | 30.6000 | +0.52 | (+1.73%) | 10312 | 315 547 |
| 24.06.2019 17:00:00 | 2623 | 30.6000 | +0.52 | (+1.73%) | 3249 | 99 419 |
| 24.06.2019 17:00:00 | 2622 | 30.6000 | +0.52 | (+1.73%) | 2056 | 62 914 |
| 24.06.2019 17:00:00 | 2621 | 30.6000 | +0.52 | (+1.73%) | 641 | 19 615 |
| 24.06.2019 17:00:00 | 2620 | 30.6000 | +0.52 | (+1.73%) | 5 | 153 |
| 24.06.2019 17:00:00 | 2619 | 30.6000 | +0.52 | (+1.73%) | 9 | 275 |
| 24.06.2019 17:00:00 | 2618 | 30.6000 | +0.52 | (+1.73%) | 134 | 4 100 |
| 24.06.2019 17:00:00 | 2617 | 30.6000 | +0.52 | (+1.73%) | 34 | 1 040 |
| 24.06.2019 17:00:00 | 2616 | 30.6000 | +0.52 | (+1.73%) | 536 | 16 402 |
| 24.06.2019 17:00:00 | 2615 | 30.6000 | +0.52 | (+1.73%) | 17 | 520 |
| 24.06.2019 17:00:00 | 2614 | 30.6000 | +0.52 | (+1.73%) | 268 | 8 201 |
| 24.06.2019 17:00:00 | 2613 | 30.6000 | +0.52 | (+1.73%) | 67 | 2 050 |
| 24.06.2019 17:00:00 | 2612 | 30.6000 | +0.52 | (+1.73%) | 569 | 17 411 |
| 24.06.2019 17:00:00 | 2611 | 30.6000 | +0.52 | (+1.73%) | 502 | 15 361 |
| 24.06.2019 17:00:00 | 2610 | 30.6000 | +0.52 | (+1.73%) | 602 | 18 421 |
| 24.06.2019 17:00:00 | 2609 | 30.6000 | +0.52 | (+1.73%) | 1266 | 38 740 |
| 24.06.2019 17:00:00 | 2608 | 30.6000 | +0.52 | (+1.73%) | 273 | 8 354 |
| 24.06.2019 17:00:00 | 2607 | 30.6000 | +0.52 | (+1.73%) | 584 | 17 870 |
| 24.06.2019 17:00:00 | 2606 | 30.6000 | +0.52 | (+1.73%) | 584 | 17 870 |
| 24.06.2019 17:00:00 | 2605 | 30.6000 | +0.52 | (+1.73%) | 584 | 17 870 |
| 24.06.2019 17:00:00 | 2604 | 30.6000 | +0.52 | (+1.73%) | 100 | 3 060 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2019 17:00:00 | 2603 | 30.6000 | +0.52 | (+1.73%) | 173 | 5 294 |
| 24.06.2019 17:00:00 | 2602 | 30.6000 | +0.52 | (+1.73%) | 1820 | 55 692 |
| 24.06.2019 17:00:00 | 2601 | 30.6000 | +0.52 | (+1.73%) | 71 | 2 173 |
| 24.06.2019 17:00:00 | 2600 | 30.6000 | +0.52 | (+1.73%) | 93 | 2 846 |
| 24.06.2019 17:00:00 | 2599 | 30.6000 | +0.52 | (+1.73%) | 1873 | 57 314 |
| 24.06.2019 17:00:00 | 2598 | 30.6000 | +0.52 | (+1.73%) | 1450 | 44 370 |
| 24.06.2019 17:00:00 | 2597 | 30.6000 | +0.52 | (+1.73%) | 878 | 26 867 |
| 24.06.2019 17:00:00 | 2596 | 30.6000 | +0.52 | (+1.73%) | 4632 | 141 739 |
| 24.06.2019 17:00:00 | 2595 | 30.6000 | +0.52 | (+1.73%) | 1624 | 49 694 |
| 24.06.2019 17:00:00 | 2594 | 30.6000 | +0.52 | (+1.73%) | 5159 | 157 865 |
| 24.06.2019 17:00:00 | 2593 | 30.6000 | +0.52 | (+1.73%) | 26 | 796 |
| 24.06.2019 17:00:00 | 2592 | 30.6000 | +0.52 | (+1.73%) | 288 | 8 813 |
| 24.06.2019 17:00:00 | 2591 | 30.6000 | +0.52 | (+1.73%) | 402 | 12 301 |
| 24.06.2019 17:00:00 | 2590 | 30.6000 | +0.52 | (+1.73%) | 601 | 18 391 |
| 24.06.2019 17:00:00 | 2589 | 30.6000 | +0.52 | (+1.73%) | 129 | 3 947 |
| 24.06.2019 17:00:00 | 2588 | 30.6000 | +0.52 | (+1.73%) | 1874 | 57 344 |
| 24.06.2019 17:00:00 | 2587 | 30.6000 | +0.52 | (+1.73%) | 2180 | 66 708 |
| 24.06.2019 17:00:00 | 2586 | 30.6000 | +0.52 | (+1.73%) | 106 | 3 244 |
| 24.06.2019 17:00:00 | 2585 | 30.6000 | +0.52 | (+1.73%) | 39 | 1 193 |
| 24.06.2019 17:00:00 | 2584 | 30.6000 | +0.52 | (+1.73%) | 1593 | 48 746 |
| 24.06.2019 17:00:00 | 2583 | 30.6000 | +0.52 | (+1.73%) | 9 | 275 |
| 24.06.2019 17:00:00 | 2582 | 30.6000 | +0.52 | (+1.73%) | 1281 | 39 199 |
| 24.06.2019 17:00:00 | 2581 | 30.6000 | +0.52 | (+1.73%) | 424 | 12 974 |
| 24.06.2019 17:00:00 | 2580 | 30.6000 | +0.52 | (+1.73%) | 2871 | 87 853 |
| 24.06.2019 17:00:00 | 2579 | 30.6000 | +0.52 | (+1.73%) | 107 | 3 274 |
| 24.06.2019 17:00:00 | 2578 | 30.6000 | +0.52 | (+1.73%) | 52 | 1 591 |
| 24.06.2019 17:00:00 | 2577 | 30.6000 | +0.52 | (+1.73%) | 4040 | 123 624 |
| 24.06.2019 17:00:00 | 2576 | 30.6000 | +0.52 | (+1.73%) | 34 | 1 040 |
| 24.06.2019 17:00:00 | 2575 | 30.6000 | +0.52 | (+1.73%) | 53 | 1 622 |
| 24.06.2019 16:49:50 | 2574 | 30.6600 | +0.58 | (+1.93%) | 48 | 1 472 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.06.2019 16:49:40 | 2573 | 30.7000 | +0.62 | (+2.06%) | 1 | 31 |
| 24.06.2019 16:49:28 | 2572 | 30.7000 | +0.62 | (+2.06%) | 91 | 2 794 |
| 24.06.2019 16:48:44 | 2571 | 30.6400 | +0.56 | (+1.86%) | 153 | 4 688 |
| 24.06.2019 16:48:44 | 2570 | 30.6400 | +0.56 | (+1.86%) | 251 | 7 691 |
| 24.06.2019 16:48:44 | 2569 | 30.6600 | +0.58 | (+1.93%) | 438 | 13 429 |
| 24.06.2019 16:48:44 | 2568 | 30.6600 | +0.58 | (+1.93%) | 2 | 61 |
| 24.06.2019 16:48:44 | 2567 | 30.6600 | +0.58 | (+1.93%) | 428 | 13 122 |
| 24.06.2019 16:48:44 | 2566 | 30.6600 | +0.58 | (+1.93%) | 542 | 16 618 |
| 24.06.2019 16:48:44 | 2565 | 30.6600 | +0.58 | (+1.93%) | 103 | 3 158 |
| 24.06.2019 16:48:00 | 2564 | 30.7200 | +0.64 | (+2.13%) | 20 | 614 |
| 24.06.2019 16:47:51 | 2563 | 30.7200 | +0.64 | (+2.13%) | 69 | 2 120 |
| 24.06.2019 16:46:59 | 2562 | 30.7200 | +0.64 | (+2.13%) | 36 | 1 106 |
| 24.06.2019 16:46:59 | 2561 | 30.7200 | +0.64 | (+2.13%) | 224 | 6 881 |
| 24.06.2019 16:46:49 | 2560 | 30.7200 | +0.64 | (+2.13%) | 78 | 2 396 |
| 24.06.2019 16:46:49 | 2559 | 30.7200 | +0.64 | (+2.13%) | 196 | 6 021 |
| 24.06.2019 16:44:58 | 2558 | 30.7200 | +0.64 | (+2.13%) | 15 | 461 |
| 24.06.2019 16:43:24 | 2557 | 30.7000 | +0.62 | (+2.06%) | 138 | 4 237 |
| 24.06.2019 16:43:24 | 2556 | 30.7000 | +0.62 | (+2.06%) | 78 | 2 395 |
| 24.06.2019 16:43:22 | 2555 | 30.7000 | +0.62 | (+2.06%) | 340 | 10 438 |
| 24.06.2019 16:43:22 | 2554 | 30.7000 | +0.62 | (+2.06%) | 428 | 13 140 |
| 24.06.2019 16:43:22 | 2553 | 30.7000 | +0.62 | (+2.06%) | 233 | 7 153 |
| 24.06.2019 16:43:22 | 2552 | 30.7000 | +0.62 | (+2.06%) | 499 | 15 319 |
| 24.06.2019 16:41:30 | 2551 | 30.7200 | +0.64 | (+2.13%) | 116 | 3 564 |
| 24.06.2019 16:41:30 | 2550 | 30.7200 | +0.64 | (+2.13%) | 348 | 10 691 |
| 24.06.2019 16:41:09 | 2549 | 30.6800 | +0.60 | (+1.99%) | 451 | 13 837 |
| 24.06.2019 16:41:09 | 2548 | 30.6800 | +0.60 | (+1.99%) | 1049 | 32 183 |
| 24.06.2019 16:40:48 | 2547 | 30.6800 | +0.60 | (+1.99%) | 58 | 1 779 |
| 24.06.2019 16:40:45 | 2546 | 30.6800 | +0.60 | (+1.99%) | 58 | 1 779 |
| 24.06.2019 16:40:36 | 2545 | 30.6600 | +0.58 | (+1.93%) | 252 | 7 726 |
| 24.06.2019 16:40:35 | 2544 | 30.6600 | +0.58 | (+1.93%) | 193 | 5 917 |
| 24.06.2019 16:40:35 | 2543 | 30.6600 | +0.58 | (+1.93%) | 252 | 7 726 |
| 24.06.2019 16:40:35 | 2542 | 30.6600 | +0.58 | (+1.93%) | 60 | 1 840 |
| 24.06.2019 16:40:35 | 2541 | 30.6600 | +0.58 | (+1.93%) | 347 | 10 639 |
| 24.06.2019 16:40:22 | 2540 | 30.6200 | +0.54 | (+1.80%) | 428 | 13 105 |
| 24.06.2019 16:40:22 | 2539 | 30.6400 | +0.56 | (+1.86%) | 1000 | 30 640 |
| 24.06.2019 16:40:22 | 2538 | 30.6400 | +0.56 | (+1.86%) | 80 | 2 451 |
| 24.06.2019 16:40:22 | 2537 | 30.6600 | +0.58 | (+1.93%) | 338 | 10 363 |
| 24.06.2019 16:40:21 | 2536 | 30.6400 | +0.56 | (+1.86%) | 237 | 7 262 |
| 24.06.2019 16:40:21 | 2535 | 30.6400 | +0.56 | (+1.86%) | 348 | 10 663 |
| 24.06.2019 16:40:21 | 2534 | 30.6400 | +0.56 | (+1.86%) | 243 | 7 446 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLCFRPT00013 |
|---|---|
| Data debiutu: | 06.05.2008 |
| Liczba akcji: | 639 546 016 |
| Kapitalizacja: | 19 570 108 090 |
| Sektor: | GPW: Telekomunikacja |
Grupa Cyfrowy Polsat jest dostawcą zintegrowanych usług multimedialnych. Spółka działa na rynku prywatnych nadawców telewizyjnych oraz płatnej... Grupa Cyfrowy Polsat jest dostawcą zintegrowanych usług multimedialnych. Spółka działa na rynku prywatnych nadawców telewizyjnych oraz płatnej telewizji. Jest także operatorem telekomunikacyjnym oferującym usługi telefonii komórkowej, transmisji danych i dostępu do szerokopasmowego Internetu. Grupa prowadzi działalność zarówno w segmencie usług świadczonych klientom indywidualnym jak i biznesowym.
| Nazwa: | CYFROWY POLSAT SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Łubinowa 4a, 03-878, Warszawa, POLSKA |
| CEO: | Mirosław Błaszczyk |
| NIP: | 7961810732 |
| REGON: | 670925160 |
| KRS: | 0000010078 |
| Telefon: | +48 (22) 356 60 04 |
| WWW: | http://www.grupapolsat.pl/ |
