2,342€
12,65%
Echtzeit-Aktienkurs Cyfrowy Polsat S.A.
Bid:
Ask:
Aktienkurse zur Cyfrowy Polsat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,32 | 2,38 | 2,31 | 2,34 | 0,69% | - |
| 18.04.2024 | 2,26 | 2,36 | 2,26 | 2,33 | 2,83% | - |
| 17.04.2024 | 2,24 | 2,29 | 2,22 | 2,26 | 0,71% | - |
| 16.04.2024 | 2,34 | 2,34 | 2,23 | 2,25 | -4,18% | - |
| 15.04.2024 | 2,39 | 2,41 | 2,34 | 2,34 | -1,76% | - |
| 12.04.2024 | 2,48 | 2,51 | 2,38 | 2,39 | -4,02% | - |
| 11.04.2024 | 2,43 | 2,52 | 2,43 | 2,49 | 2,22% | - |
| 10.04.2024 | 2,48 | 2,52 | 2,42 | 2,43 | -2,13% | - |
| 09.04.2024 | 2,53 | 2,56 | 2,48 | 2,48 | -1,78% | - |
| 08.04.2024 | 2,46 | 2,53 | 2,45 | 2,53 | 2,89% | - |
| 05.04.2024 | 2,50 | 2,50 | 2,44 | 2,46 | -1,80% | - |
| 04.04.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 1,42% | - |
| 03.04.2024 | 2,49 | 2,50 | 2,45 | 2,47 | -0,88% | - |
| 02.04.2024 | 2,51 | 2,55 | 2,48 | 2,49 | -0,40% | - |
| 28.03.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 1,46% | - |
| 27.03.2024 | 2,51 | 2,52 | 2,44 | 2,46 | -1,95% | - |
| 26.03.2024 | 2,39 | 2,54 | 2,37 | 2,51 | 5,28% | - |
| 25.03.2024 | 2,41 | 2,44 | 2,38 | 2,39 | -0,71% | - |
| 22.03.2024 | 2,40 | 2,46 | 2,38 | 2,40 | 0,04% | - |
| 21.03.2024 | 2,38 | 2,42 | 2,37 | 2,40 | 1,09% | - |
| 20.03.2024 | 2,37 | 2,39 | 2,31 | 2,38 | 0,34% | - |
| 19.03.2024 | 2,43 | 2,44 | 2,33 | 2,37 | -2,55% | - |
| 18.03.2024 | 2,47 | 2,48 | 2,41 | 2,43 | -1,50% | - |
| 15.03.2024 | 2,48 | 2,51 | 2,45 | 2,47 | -0,60% | - |
| 14.03.2024 | 2,51 | 2,52 | 2,47 | 2,48 | -0,96% | - |
| 13.03.2024 | 2,54 | 2,55 | 2,50 | 2,51 | -1,22% | - |
| 12.03.2024 | 2,52 | 2,58 | 2,51 | 2,54 | 0,59% | - |
| 11.03.2024 | 2,49 | 2,55 | 2,49 | 2,52 | 1,41% | - |
| 08.03.2024 | 2,50 | 2,51 | 2,44 | 2,49 | -0,36% | - |
| 07.03.2024 | 2,47 | 2,53 | 2,42 | 2,50 | 0,93% | - |
| 06.03.2024 | 2,46 | 2,53 | 2,46 | 2,47 | 0,57% | - |
| 05.03.2024 | 2,51 | 2,52 | 2,46 | 2,46 | -2,15% | - |
| 04.03.2024 | 2,63 | 2,67 | 2,50 | 2,51 | -4,52% | - |
| 01.03.2024 | 2,72 | 2,80 | 2,61 | 2,63 | -3,34% | - |
| 29.02.2024 | 2,83 | 2,83 | 2,71 | 2,72 | -3,75% | - |
| 28.02.2024 | 2,79 | 2,93 | 2,79 | 2,83 | 1,43% | - |
| 27.02.2024 | 2,66 | 2,80 | 2,65 | 2,79 | 4,81% | - |
| 26.02.2024 | 2,70 | 2,71 | 2,65 | 2,66 | -1,30% | - |
| 23.02.2024 | 2,65 | 2,74 | 2,64 | 2,70 | 1,74% | - |
| 22.02.2024 | 2,63 | 2,68 | 2,62 | 2,65 | 0,84% | - |
| 21.02.2024 | 2,65 | 2,69 | 2,62 | 2,63 | -0,79% | - |
| 20.02.2024 | 2,61 | 2,66 | 2,56 | 2,65 | 1,42% | - |
| 19.02.2024 | 2,58 | 2,62 | 2,58 | 2,61 | 1,28% | - |
| 16.02.2024 | 2,58 | 2,62 | 2,57 | 2,58 | -5,49% | - |
| 15.02.2024 | 2,52 | 2,73 | 2,50 | 2,73 | 8,42% | - |
| 14.02.2024 | 2,47 | 2,52 | 2,43 | 2,52 | 1,86% | - |
| 13.02.2024 | 2,70 | 2,71 | 2,45 | 2,47 | -8,51% | - |
| 12.02.2024 | 2,51 | 2,70 | 2,51 | 2,70 | 7,52% | - |
| 09.02.2024 | 2,54 | 2,54 | 2,49 | 2,51 | -1,06% | - |
| 08.02.2024 | 2,52 | 2,55 | 2,52 | 2,54 | 0,83% | - |
| 07.02.2024 | 2,55 | 2,58 | 2,50 | 2,52 | -0,98% | - |
| 06.02.2024 | 2,57 | 2,59 | 2,52 | 2,54 | -0,97% | - |
| 05.02.2024 | 2,54 | 2,63 | 2,54 | 2,57 | 1,06% | - |
| 02.02.2024 | 2,50 | 2,63 | 2,50 | 2,54 | 1,68% | - |
| 01.02.2024 | 2,51 | 2,54 | 2,49 | 2,50 | -0,44% | - |
| 31.01.2024 | 2,46 | 2,52 | 2,42 | 2,51 | 1,87% | - |
| 30.01.2024 | 2,51 | 2,52 | 2,46 | 2,47 | -1,83% | - |
| 29.01.2024 | 2,55 | 2,56 | 2,49 | 2,51 | -1,30% | - |
| 26.01.2024 | 2,49 | 2,55 | 2,46 | 2,54 | 1,96% | - |
| 25.01.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -1,11% | - |
| 24.01.2024 | 2,51 | 2,55 | 2,50 | 2,52 | 0,72% | - |
| 23.01.2024 | 2,55 | 2,55 | 2,49 | 2,51 | -1,53% | - |
| 22.01.2024 | 2,53 | 2,57 | 2,51 | 2,54 | 0,59% | - |
| 19.01.2024 | 2,51 | 2,57 | 2,49 | 2,53 | 0,84% | - |
| 18.01.2024 | 2,48 | 2,52 | 2,47 | 2,51 | 1,05% | - |
| 17.01.2024 | 2,58 | 2,58 | 2,47 | 2,48 | -3,69% | - |
| 16.01.2024 | 2,61 | 2,62 | 2,56 | 2,58 | -1,30% | - |
| 15.01.2024 | 2,67 | 2,68 | 2,61 | 2,61 | -2,03% | - |
| 12.01.2024 | 2,68 | 2,71 | 2,65 | 2,67 | -0,56% | - |
| 11.01.2024 | 2,72 | 2,74 | 2,67 | 2,68 | -1,33% | - |
| 10.01.2024 | 2,74 | 2,76 | 2,70 | 2,72 | -0,77% | - |
| 09.01.2024 | 2,75 | 2,79 | 2,69 | 2,74 | -0,47% | - |
| 08.01.2024 | 2,74 | 2,76 | 2,69 | 2,75 | 0,22% | - |
| 05.01.2024 | 2,73 | 2,76 | 2,67 | 2,74 | 0,51% | - |
| 04.01.2024 | 2,80 | 2,81 | 2,72 | 2,73 | -2,53% | - |
| 03.01.2024 | 2,81 | 2,85 | 2,75 | 2,80 | -0,32% | - |
| 02.01.2024 | 2,84 | 2,94 | 2,80 | 2,81 | -1,95% | - |
| 29.12.2023 | 2,89 | 2,90 | 2,86 | 2,87 | -1,07% | - |
| 28.12.2023 | 2,94 | 2,97 | 2,88 | 2,90 | -1,53% | - |
| 27.12.2023 | 2,89 | 2,97 | 2,88 | 2,94 | 1,91% | - |
| 22.12.2023 | 2,94 | 2,94 | 2,86 | 2,89 | -1,84% | - |
| 21.12.2023 | 2,99 | 2,99 | 2,92 | 2,94 | -1,51% | - |
| 20.12.2023 | 3,00 | 3,06 | 2,97 | 2,99 | -0,50% | - |
| 19.12.2023 | 2,96 | 3,03 | 2,95 | 3,00 | 9,61% | - |
| 18.12.2023 | 2,95 | 3,04 | 2,74 | 2,74 | -7,31% | - |
| 15.12.2023 | 2,94 | 3,05 | 2,93 | 2,95 | 0,24% | - |
| 14.12.2023 | 2,93 | 3,01 | 2,93 | 2,95 | 0,31% | - |
| 13.12.2023 | 3,03 | 3,04 | 2,92 | 2,94 | -2,97% | - |
| 12.12.2023 | 3,06 | 3,09 | 2,99 | 3,03 | -0,92% | - |
| 11.12.2023 | 3,04 | 3,10 | 3,04 | 3,06 | 0,59% | - |
| 08.12.2023 | 3,07 | 3,09 | 3,04 | 3,04 | -1,27% | - |
| 07.12.2023 | 3,09 | 3,10 | 3,01 | 3,08 | -0,32% | - |
| 06.12.2023 | 3,07 | 3,11 | 3,02 | 3,09 | 9,58% | - |
| 05.12.2023 | 3,09 | 3,13 | 2,82 | 2,82 | -8,72% | - |
| 04.12.2023 | 2,98 | 3,09 | 2,98 | 3,09 | 3,49% | - |
| 01.12.2023 | 2,93 | 3,00 | 2,91 | 2,98 | 1,84% | - |
| 30.11.2023 | 2,83 | 2,94 | 2,82 | 2,93 | 3,65% | - |
| 29.11.2023 | 2,89 | 2,95 | 2,82 | 2,83 | -2,25% | - |
| 28.11.2023 | 2,85 | 2,90 | 2,81 | 2,89 | 1,47% | - |
| 27.11.2023 | 2,89 | 2,95 | 2,84 | 2,85 | -1,39% | - |