2,315€
4,54%
Echtzeit-Aktienkurs Cyfrowy Polsat S.A.
Bid:
Ask:
Aktienkurse zur Cyfrowy Polsat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,63% | - |
| 02.05.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 30.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,41% | - |
| 29.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,32% | - |
| 26.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,09% | - |
| 25.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,43% | - |
| 24.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 1,03% | - |
| 23.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,31% | - |
| 22.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,18% | - |
| 19.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 2,51% | - |
| 18.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,89% | - |
| 17.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -4,13% | - |
| 16.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,81% | - |
| 15.04.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -4,14% | - |
| 12.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 2,29% | - |
| 11.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -11,27% | - |
| 10.04.2024 | 2,36 | 2,61 | 2,36 | 2,61 | -1,25% | 117,00 |
| 09.04.2024 | 2,41 | 2,64 | 2,41 | 2,64 | 12,86% | 1.000,00 |
| 08.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,72% | - |
| 05.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,36% | - |
| 04.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,89% | - |
| 03.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,46% | - |
| 02.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,36% | - |
| 28.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,84% | - |
| 27.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 5,14% | - |
| 26.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,65% | - |
| 25.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,22% | - |
| 22.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,15% | - |
| 21.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 20.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,55% | - |
| 19.03.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,53% | - |
| 18.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,59% | - |
| 15.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,01% | - |
| 14.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,28% | - |
| 13.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,62% | - |
| 12.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,43% | - |
| 11.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -4,82% | - |
| 08.03.2024 | 2,51 | 2,51 | 2,44 | 2,49 | -0,24% | - |
| 07.03.2024 | 2,46 | 2,53 | 2,42 | 2,50 | 0,97% | - |
| 06.03.2024 | 2,46 | 2,53 | 2,46 | 2,47 | 0,57% | - |
| 05.03.2024 | 2,51 | 2,52 | 2,45 | 2,46 | -2,31% | - |
| 04.03.2024 | 2,65 | 2,67 | 2,50 | 2,52 | -4,37% | - |
| 01.03.2024 | 2,76 | 2,80 | 2,61 | 2,63 | -3,38% | - |
| 29.02.2024 | 2,82 | 2,83 | 2,71 | 2,72 | -3,76% | - |
| 28.02.2024 | 2,83 | 2,93 | 2,79 | 2,83 | 1,45% | - |
| 27.02.2024 | 2,66 | 2,80 | 2,65 | 2,79 | 4,85% | - |
| 26.02.2024 | 2,71 | 2,71 | 2,65 | 2,66 | -1,21% | - |
| 23.02.2024 | 2,66 | 2,74 | 2,64 | 2,69 | 1,64% | - |
| 22.02.2024 | 2,65 | 2,68 | 2,62 | 2,65 | 0,97% | - |
| 21.02.2024 | 2,66 | 2,69 | 2,62 | 2,62 | -0,94% | - |
| 20.02.2024 | 2,61 | 2,66 | 2,56 | 2,65 | 1,38% | - |
| 19.02.2024 | 2,59 | 2,62 | 2,58 | 2,61 | 1,22% | - |
| 16.02.2024 | 2,60 | 2,62 | 2,57 | 2,58 | 1,02% | - |
| 15.02.2024 | 2,54 | 2,58 | 2,50 | 2,56 | 1,47% | - |
| 14.02.2024 | 2,48 | 2,52 | 2,43 | 2,52 | 1,96% | - |
| 13.02.2024 | 2,71 | 2,71 | 2,45 | 2,47 | -8,44% | - |
| 12.02.2024 | 2,51 | 2,70 | 2,50 | 2,70 | 7,39% | - |
| 09.02.2024 | 2,54 | 2,54 | 2,49 | 2,51 | -1,12% | - |
| 08.02.2024 | 2,52 | 2,55 | 2,52 | 2,54 | 0,83% | - |
| 07.02.2024 | 2,54 | 2,58 | 2,50 | 2,52 | -0,98% | - |
| 06.02.2024 | 2,59 | 2,59 | 2,52 | 2,54 | -0,92% | - |
| 05.02.2024 | 2,55 | 2,62 | 2,54 | 2,57 | 1,18% | - |
| 02.02.2024 | 2,51 | 2,63 | 2,51 | 2,54 | 1,36% | - |
| 01.02.2024 | 2,50 | 2,54 | 2,49 | 2,50 | -0,24% | - |
| 31.01.2024 | 2,46 | 2,52 | 2,41 | 2,51 | 1,97% | - |
| 30.01.2024 | 2,51 | 2,51 | 2,46 | 2,46 | -2,01% | - |
| 29.01.2024 | 2,55 | 2,56 | 2,49 | 2,51 | -1,30% | - |
| 26.01.2024 | 2,48 | 2,55 | 2,46 | 2,54 | 1,98% | - |
| 25.01.2024 | 2,53 | 2,53 | 2,48 | 2,50 | -0,95% | - |
| 24.01.2024 | 2,51 | 2,55 | 2,51 | 2,52 | 0,56% | - |
| 23.01.2024 | 2,54 | 2,55 | 2,49 | 2,51 | -1,55% | - |
| 22.01.2024 | 2,56 | 2,57 | 2,51 | 2,54 | 6,42% | - |
| 19.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,31% | - |
| 18.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,75% | - |
| 17.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 16.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,21% | - |
| 15.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,55% | - |
| 12.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,43% | - |
| 11.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,65% | - |
| 10.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,53% | - |
| 09.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,34% | - |
| 08.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,42% | - |
| 05.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,55% | - |
| 04.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,22% | - |
| 03.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,15% | - |
| 02.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | - |
| 29.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -1,54% | - |
| 28.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 1,71% | - |
| 27.12.2023 | 2,75 | 2,75 | 2,75 | 2,75 | -1,79% | - |
| 22.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | -1,55% | - |
| 21.12.2023 | 2,85 | 2,85 | 2,85 | 2,85 | -0,52% | - |
| 20.12.2023 | 2,86 | 2,86 | 2,86 | 2,86 | 1,67% | - |
| 19.12.2023 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 18.12.2023 | 2,81 | 2,81 | 2,81 | 2,81 | 0,43% | - |
| 15.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,21% | - |
| 14.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | -2,99% | - |
| 13.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -1,06% | - |
| 12.12.2023 | 2,91 | 2,91 | 2,91 | 2,91 | 0,66% | - |
| 11.12.2023 | 2,89 | 2,89 | 2,89 | 2,89 | -1,23% | - |
| 08.12.2023 | 2,93 | 2,93 | 2,93 | 2,93 | -0,41% | - |