Cyfrowy Polsat SA (CPS) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-12-18 | 13,20 | 13,16 | 13,45 | 13,30 | 782.068 | +1,53% |
| 2009-12-17 | 13,45 | 13,10 | 13,48 | 13,10 | 234.966 | -2,53% |
| 2009-12-16 | 13,20 | 13,10 | 13,44 | 13,44 | 400.153 | +1,43% |
| 2009-12-15 | 13,42 | 13,25 | 13,47 | 13,25 | 297.667 | -1,12% |
| 2009-12-14 | 13,59 | 13,40 | 13,67 | 13,40 | 109.265 | +0,00% |
| 2009-12-11 | 13,65 | 13,36 | 13,75 | 13,40 | 549.141 | -0,37% |
| 2009-12-10 | 13,45 | 13,42 | 13,74 | 13,45 | 757.638 | -1,47% |
| 2009-12-09 | 13,21 | 13,21 | 13,65 | 13,65 | 890.337 | +3,41% |
| 2009-12-08 | 13,25 | 13,15 | 13,56 | 13,20 | 552.492 | +0,76% |
| 2009-12-07 | 13,40 | 13,10 | 13,42 | 13,10 | 411.619 | -1,13% |
| 2009-12-04 | 13,51 | 13,20 | 13,52 | 13,25 | 385.634 | -1,85% |
| 2009-12-03 | 13,95 | 13,50 | 13,98 | 13,50 | 673.255 | -2,88% |
| 2009-12-02 | 13,93 | 13,84 | 13,93 | 13,90 | 122.734 | +0,14% |
| 2009-12-01 | 13,85 | 13,65 | 13,97 | 13,88 | 122.434 | +0,58% |
| 2009-11-30 | 13,65 | 13,50 | 13,90 | 13,80 | 190.135 | +1,47% |
| 2009-11-27 | 13,50 | 13,50 | 13,74 | 13,60 | 184.995 | -1,23% |
| 2009-11-26 | 13,84 | 13,60 | 13,85 | 13,77 | 60.714 | -0,22% |
| 2009-11-25 | 13,90 | 13,60 | 13,95 | 13,80 | 325.463 | +0,00% |
| 2009-11-24 | 14,10 | 13,55 | 14,20 | 13,80 | 572.754 | -2,13% |
| 2009-11-23 | 14,35 | 14,10 | 14,38 | 14,10 | 235.380 | -1,26% |
