Cyfrowy Polsat SA (CPS) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-09-24 | 15,01 | 14,51 | 15,25 | 15,12 | 437.689 | +0,80% |
| 2009-09-23 | 14,28 | 14,27 | 15,03 | 15,00 | 1.197.550 | +5,71% |
| 2009-09-22 | 14,11 | 13,90 | 14,56 | 14,19 | 1.133.103 | +1,36% |
| 2009-09-21 | 13,95 | 13,90 | 14,19 | 14,00 | 604.784 | +0,72% |
| 2009-09-18 | 14,35 | 13,90 | 14,35 | 13,90 | 757.269 | -3,14% |
| 2009-09-17 | 14,88 | 14,35 | 14,91 | 14,35 | 205.181 | -1,10% |
| 2009-09-16 | 14,70 | 14,51 | 14,97 | 14,51 | 375.458 | -0,75% |
| 2009-09-15 | 14,68 | 14,50 | 14,97 | 14,62 | 85.626 | -2,40% |
| 2009-09-14 | 14,66 | 14,40 | 15,01 | 14,98 | 225.152 | -2,54% |
| 2009-09-11 | 15,57 | 15,00 | 15,74 | 15,37 | 313.733 | -1,47% |
| 2009-09-10 | 16,18 | 15,60 | 16,20 | 15,60 | 484.138 | -1,89% |
| 2009-09-09 | 15,75 | 15,44 | 15,90 | 15,90 | 1.304.497 | +0,63% |
| 2009-09-08 | 16,30 | 15,29 | 16,35 | 15,80 | 108.091 | -2,65% |
| 2009-09-07 | 16,10 | 16,09 | 16,40 | 16,23 | 85.839 | +2,72% |
| 2009-09-04 | 15,79 | 15,61 | 15,80 | 15,80 | 75.559 | +0,51% |
| 2009-09-03 | 15,30 | 15,30 | 15,72 | 15,72 | 182.623 | +2,75% |
| 2009-09-02 | 15,60 | 15,19 | 15,65 | 15,30 | 299.593 | -2,30% |
| 2009-09-01 | 16,00 | 15,20 | 16,09 | 15,66 | 183.733 | -0,63% |
| 2009-08-31 | 15,81 | 15,65 | 16,09 | 15,76 | 212.996 | -2,35% |
| 2009-08-28 | 15,91 | 15,80 | 16,30 | 16,14 | 170.110 | +2,15% |
