Cyfrowy Polsat SA (CPS) - archiwum notowań
| Data | Otwarcie | Min | Max | Zamknięcie | Obrót | Zmiana |
|---|---|---|---|---|---|---|
| 2009-07-02 | 15,80 | 15,50 | 16,35 | 16,05 | 678.186 | +0,94% |
| 2009-07-01 | 15,25 | 15,25 | 16,00 | 15,90 | 511.296 | +3,58% |
| 2009-06-30 | 15,30 | 15,10 | 15,74 | 15,35 | 391.543 | +0,99% |
| 2009-06-29 | 14,83 | 14,83 | 15,30 | 15,20 | 255.796 | +0,00% |
| 2009-06-26 | 15,38 | 14,95 | 15,38 | 15,20 | 31.897 | -1,30% |
| 2009-06-25 | 15,05 | 14,01 | 15,40 | 15,40 | 360.248 | +2,67% |
| 2009-06-24 | 15,15 | 14,81 | 15,28 | 15,00 | 147.772 | -2,41% |
| 2009-06-23 | 15,14 | 15,05 | 15,55 | 15,37 | 101.676 | +0,79% |
| 2009-06-22 | 15,65 | 15,10 | 15,79 | 15,25 | 257.828 | -1,61% |
| 2009-06-19 | 15,45 | 15,25 | 16,14 | 15,50 | 661.078 | +0,00% |
| 2009-06-18 | 15,22 | 15,22 | 15,50 | 15,50 | 198.286 | +0,00% |
| 2009-06-17 | 15,58 | 15,23 | 15,60 | 15,50 | 114.495 | -0,51% |
| 2009-06-16 | 15,50 | 15,20 | 15,58 | 15,58 | 193.935 | +0,71% |
| 2009-06-15 | 15,05 | 15,02 | 15,50 | 15,47 | 504.885 | +1,11% |
| 2009-06-12 | 15,00 | 15,00 | 15,30 | 15,30 | 116.630 | +2,00% |
| 2009-06-10 | 15,35 | 15,00 | 15,49 | 15,00 | 206.271 | -1,96% |
| 2009-06-09 | 15,30 | 15,05 | 15,35 | 15,30 | 340.002 | +1,26% |
| 2009-06-08 | 14,95 | 14,71 | 15,20 | 15,11 | 288.280 | +1,07% |
| 2009-06-05 | 14,94 | 14,75 | 15,00 | 14,95 | 150.619 | +1,01% |
| 2009-06-04 | 14,91 | 14,80 | 14,96 | 14,80 | 136.690 | +0,61% |
