2,304€
-0,07%
Echtzeit-Aktienkurs Cyfrowy Polsat S.A.
Bid:
Ask:
Aktienkurse zur Cyfrowy Polsat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,29 | 2,33 | 2,29 | 2,30 | -0,07% | - |
| 25.04.2024 | 2,31 | 2,34 | 2,28 | 2,31 | -0,39% | - |
| 24.04.2024 | 2,38 | 2,39 | 2,31 | 2,31 | -2,79% | - |
| 23.04.2024 | 2,35 | 2,40 | 2,34 | 2,38 | 1,30% | - |
| 22.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 3,80% | - |
| 17.04.2024 | 2,25 | 2,29 | 2,22 | 2,26 | 0,76% | - |
| 16.04.2024 | 2,34 | 2,34 | 2,23 | 2,25 | -4,04% | - |
| 15.04.2024 | 2,39 | 2,41 | 2,34 | 2,34 | -1,68% | - |
| 12.04.2024 | 2,49 | 2,51 | 2,38 | 2,38 | -4,18% | - |
| 11.04.2024 | 2,43 | 2,51 | 2,43 | 2,49 | 2,35% | - |
| 10.04.2024 | 2,48 | 2,52 | 2,42 | 2,43 | -2,23% | - |
| 09.04.2024 | 2,53 | 2,58 | 2,48 | 2,48 | -1,74% | 3,00 |
| 08.04.2024 | 2,46 | 2,53 | 2,45 | 2,53 | 2,97% | - |
| 05.04.2024 | 2,50 | 2,50 | 2,45 | 2,46 | -1,84% | - |
| 04.04.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 1,19% | - |
| 03.04.2024 | 2,49 | 2,50 | 2,46 | 2,47 | -0,78% | - |
| 02.04.2024 | 2,50 | 2,55 | 2,48 | 2,49 | -0,42% | - |
| 28.03.2024 | 2,46 | 2,52 | 2,46 | 2,50 | 1,48% | - |
| 27.03.2024 | 2,52 | 2,52 | 2,44 | 2,47 | -1,93% | - |
| 26.03.2024 | 2,39 | 2,53 | 2,38 | 2,51 | 5,17% | - |
| 25.03.2024 | 2,40 | 2,44 | 2,38 | 2,39 | -0,58% | - |
| 22.03.2024 | 2,40 | 2,46 | 2,38 | 2,40 | 0,04% | - |
| 21.03.2024 | 2,38 | 2,42 | 2,37 | 2,40 | 1,24% | - |
| 20.03.2024 | 2,37 | 2,38 | 2,31 | 2,37 | 0,19% | - |
| 19.03.2024 | 2,43 | 2,44 | 2,33 | 2,37 | -2,53% | - |
| 18.03.2024 | 2,47 | 2,48 | 2,41 | 2,43 | -1,54% | - |
| 15.03.2024 | 2,48 | 2,52 | 2,45 | 2,47 | -0,54% | - |
| 14.03.2024 | 2,51 | 2,52 | 2,48 | 2,48 | -1,00% | - |
| 13.03.2024 | 2,54 | 2,55 | 2,50 | 2,51 | -1,20% | - |
| 12.03.2024 | 2,52 | 2,57 | 2,51 | 2,54 | 0,53% | - |
| 11.03.2024 | 2,49 | 2,55 | 2,48 | 2,52 | 1,43% | - |
| 08.03.2024 | 2,50 | 2,50 | 2,44 | 2,49 | -0,34% | - |
| 07.03.2024 | 2,47 | 2,53 | 2,42 | 2,50 | 0,87% | - |
| 06.03.2024 | 2,46 | 2,53 | 2,46 | 2,48 | 0,39% | - |
| 05.03.2024 | 2,50 | 2,52 | 2,46 | 2,47 | -1,62% | - |
| 04.03.2024 | 2,63 | 2,67 | 2,50 | 2,51 | -4,80% | - |
| 01.03.2024 | 2,72 | 2,80 | 2,61 | 2,63 | -3,31% | - |
| 29.02.2024 | 2,83 | 2,83 | 2,71 | 2,72 | -3,61% | - |
| 28.02.2024 | 2,79 | 2,93 | 2,79 | 2,83 | 1,18% | - |
| 27.02.2024 | 2,66 | 2,80 | 2,65 | 2,79 | 4,86% | 3,00 |
| 26.02.2024 | 2,69 | 2,70 | 2,65 | 2,66 | -1,13% | - |
| 23.02.2024 | 2,65 | 2,73 | 2,64 | 2,69 | 1,76% | - |
| 22.02.2024 | 2,64 | 2,68 | 2,62 | 2,65 | 0,57% | - |
| 21.02.2024 | 2,65 | 2,69 | 2,62 | 2,63 | -0,68% | - |
| 20.02.2024 | 2,61 | 2,66 | 2,56 | 2,65 | 1,44% | - |
| 19.02.2024 | 2,58 | 2,62 | 2,58 | 2,61 | 1,24% | - |
| 16.02.2024 | 2,58 | 2,62 | 2,57 | 2,58 | 0,00% | - |
| 15.02.2024 | 2,52 | 2,59 | 2,51 | 2,58 | 2,32% | - |
| 14.02.2024 | 2,47 | 2,52 | 2,44 | 2,52 | 1,82% | 58,00 |
| 13.02.2024 | 2,70 | 2,70 | 2,46 | 2,48 | -8,21% | - |
| 12.02.2024 | 2,51 | 2,70 | 2,51 | 2,70 | 7,47% | - |
| 09.02.2024 | 2,54 | 2,54 | 2,49 | 2,51 | -1,18% | - |
| 08.02.2024 | 2,52 | 2,55 | 2,52 | 2,54 | 0,91% | - |
| 07.02.2024 | 2,55 | 2,57 | 2,51 | 2,52 | -1,16% | - |
| 06.02.2024 | 2,57 | 2,58 | 2,52 | 2,55 | -0,76% | - |
| 05.02.2024 | 2,53 | 2,62 | 2,53 | 2,57 | 1,26% | - |
| 02.02.2024 | 2,51 | 2,63 | 2,50 | 2,53 | 0,90% | - |
| 01.02.2024 | 2,52 | 2,54 | 2,49 | 2,51 | 0,06% | - |
| 31.01.2024 | 2,46 | 2,52 | 2,42 | 2,51 | 2,01% | - |
| 30.01.2024 | 2,52 | 2,52 | 2,46 | 2,46 | -2,03% | 4,00 |
| 29.01.2024 | 2,54 | 2,55 | 2,49 | 2,51 | -1,26% | - |
| 26.01.2024 | 2,50 | 2,55 | 2,46 | 2,54 | 1,84% | - |
| 25.01.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -0,95% | - |
| 24.01.2024 | 2,50 | 2,55 | 2,50 | 2,52 | 0,58% | - |
| 23.01.2024 | 2,54 | 2,55 | 2,49 | 2,51 | -1,40% | - |
| 22.01.2024 | 2,54 | 2,57 | 2,51 | 2,54 | 0,36% | - |
| 19.01.2024 | 2,51 | 2,57 | 2,49 | 2,53 | 0,90% | - |
| 18.01.2024 | 2,48 | 2,52 | 2,47 | 2,51 | 1,21% | - |
| 17.01.2024 | 2,58 | 2,58 | 2,47 | 2,48 | -3,80% | - |
| 16.01.2024 | 2,61 | 2,62 | 2,56 | 2,58 | -1,23% | - |
| 15.01.2024 | 2,68 | 2,68 | 2,61 | 2,61 | -1,90% | - |
| 12.01.2024 | 2,68 | 2,71 | 2,65 | 2,66 | -0,54% | - |
| 11.01.2024 | 2,73 | 2,74 | 2,67 | 2,68 | -1,51% | - |
| 10.01.2024 | 2,73 | 2,76 | 2,70 | 2,72 | -0,73% | - |
| 09.01.2024 | 2,75 | 2,79 | 2,69 | 2,74 | -0,38% | - |
| 08.01.2024 | 2,74 | 2,76 | 2,69 | 2,75 | 0,18% | - |
| 05.01.2024 | 2,73 | 2,76 | 2,67 | 2,74 | 0,40% | - |
| 04.01.2024 | 2,80 | 2,81 | 2,72 | 2,73 | -2,43% | - |
| 03.01.2024 | 2,81 | 2,85 | 2,76 | 2,80 | -0,41% | - |
| 02.01.2024 | 2,87 | 2,93 | 2,80 | 2,81 | -1,82% | 2,00 |
| 29.12.2023 | 2,90 | 2,90 | 2,86 | 2,86 | -1,16% | - |
| 28.12.2023 | 2,95 | 2,97 | 2,88 | 2,90 | -1,55% | - |
| 27.12.2023 | 2,90 | 2,96 | 2,88 | 2,94 | 2,19% | - |
| 22.12.2023 | 2,94 | 2,94 | 2,86 | 2,88 | -1,96% | - |
| 21.12.2023 | 2,99 | 2,99 | 2,92 | 2,94 | -1,51% | - |
| 20.12.2023 | 3,00 | 3,06 | 2,97 | 2,98 | -0,62% | - |
| 19.12.2023 | 2,95 | 3,02 | 2,95 | 3,00 | 1,80% | - |
| 18.12.2023 | 2,95 | 3,03 | 2,93 | 2,95 | -0,12% | - |
| 15.12.2023 | 2,95 | 3,05 | 2,94 | 2,95 | 0,25% | - |
| 14.12.2023 | 2,93 | 3,01 | 2,93 | 2,94 | 0,36% | - |
| 13.12.2023 | 3,02 | 3,03 | 2,92 | 2,93 | -3,11% | - |
| 12.12.2023 | 3,06 | 3,09 | 3,00 | 3,03 | -0,82% | - |
| 11.12.2023 | 3,04 | 3,10 | 3,03 | 3,05 | 0,56% | - |
| 08.12.2023 | 3,08 | 3,09 | 3,04 | 3,04 | -1,28% | - |
| 07.12.2023 | 3,09 | 3,10 | 3,01 | 3,07 | -0,40% | - |
| 06.12.2023 | 3,07 | 3,10 | 3,02 | 3,09 | 0,77% | - |
| 05.12.2023 | 3,08 | 3,12 | 3,02 | 3,06 | -0,54% | - |
| 04.12.2023 | 2,98 | 3,09 | 2,98 | 3,08 | 3,20% | - |
| 01.12.2023 | 2,93 | 3,00 | 2,92 | 2,98 | 1,96% | - |
| 30.11.2023 | 2,83 | 2,94 | 2,83 | 2,93 | 3,61% | - |