Cyfrowy Polsat SA (CPS) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-30 | 18,18 | 17,10 | 18,18 | 17,51 | 365.164 | -1,68% |
| 2009-07-29 | 17,57 | 17,57 | 17,90 | 17,81 | 108.265 | +0,17% |
| 2009-07-28 | 17,90 | 17,60 | 18,10 | 17,78 | 477.071 | -0,45% |
| 2009-07-27 | 18,50 | 17,70 | 18,61 | 17,86 | 164.089 | -1,33% |
| 2009-07-24 | 17,80 | 17,70 | 18,10 | 18,10 | 576.157 | +1,34% |
| 2009-07-23 | 18,05 | 17,72 | 18,05 | 17,86 | 440.657 | +1,19% |
| 2009-07-22 | 17,82 | 17,51 | 18,09 | 17,65 | 537.852 | -1,94% |
| 2009-07-21 | 17,95 | 17,80 | 18,09 | 18,00 | 658.932 | +0,28% |
| 2009-07-20 | 17,50 | 17,50 | 18,00 | 17,95 | 377.860 | +3,46% |
| 2009-07-17 | 17,42 | 17,15 | 17,50 | 17,35 | 306.914 | +0,00% |
| 2009-07-16 | 17,24 | 17,08 | 17,50 | 17,35 | 200.908 | +0,64% |
| 2009-07-15 | 16,59 | 16,50 | 17,49 | 17,24 | 987.094 | +4,48% |
| 2009-07-14 | 16,37 | 16,10 | 16,50 | 16,50 | 220.061 | +2,48% |
| 2009-07-13 | 16,00 | 15,59 | 16,34 | 16,10 | 93.215 | +0,31% |
| 2009-07-10 | 16,02 | 16,00 | 16,29 | 16,05 | 468.933 | -2,13% |
| 2009-07-09 | 16,17 | 15,51 | 16,50 | 16,40 | 97.577 | -0,30% |
| 2009-07-08 | 16,13 | 15,80 | 16,45 | 16,45 | 78.598 | +1,86% |
| 2009-07-07 | 16,10 | 16,10 | 16,33 | 16,15 | 216.611 | +0,31% |
| 2009-07-06 | 16,30 | 16,06 | 16,57 | 16,10 | 50.285 | -2,13% |
| 2009-07-03 | 15,86 | 15,86 | 16,45 | 16,45 | 274.932 | +2,49% |
