CPS.WA - Cyfrowy Polsat S.A.

Warsaw . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201930.4431.7030.2630.6030.60710,720
Jun 21, 201929.7230.6229.7230.0830.081,346,519
Jun 20, 201930.1630.1630.1630.1630.16-
Jun 19, 201930.5030.5030.0430.1630.16515,425
Jun 18, 201929.3030.5629.1430.4030.401,230,283
Jun 17, 201929.2029.3828.6629.1429.14180,580
Jun 14, 201929.8429.9428.5829.6429.64669,049
Jun 13, 201928.9830.3028.8029.9629.96953,028
Jun 12, 201928.4028.8828.0028.8828.88996,255
Jun 11, 201928.1028.4627.5428.2028.20565,212
Jun 10, 201928.0628.6827.7228.0428.04291,516
Jun 07, 201928.5028.5628.1428.3428.34526,673
Jun 06, 201926.5828.7826.2028.1028.102,234,780
Jun 05, 201926.1026.4426.0026.4426.44521,610
Jun 04, 201926.0026.6025.7026.3026.30434,623
Jun 03, 201926.0026.2825.9026.0826.08228,876
May 31, 201925.5626.1825.4226.1026.10521,999
May 30, 201925.8826.1625.8626.0026.00235,501
May 29, 201925.6225.9425.1425.6825.68362,130
May 28, 201925.1826.4425.1826.0226.021,554,193
May 27, 201925.0025.5824.8425.5825.58107,442
May 24, 201925.0425.2824.5225.0825.08298,386
May 23, 201926.0026.0025.1025.3425.34247,053
May 22, 201925.0226.3024.6226.1626.16499,640
May 21, 201924.6225.1624.4825.1625.16316,594
May 20, 201924.2824.8424.1024.7824.78228,040
May 17, 201924.0424.5224.0224.4824.48437,136
May 16, 201925.5025.5024.0024.0224.02408,409
May 15, 201924.9225.9224.8025.5625.56256,027
May 14, 201925.2625.2624.7024.9224.92516,879
May 13, 201925.9226.0425.2225.4825.48268,008
May 10, 201926.1226.2425.6225.8425.84196,240
May 09, 201926.0626.4825.8026.0026.00283,883
May 08, 201926.0026.1425.8026.0026.00525,933
May 07, 201926.4626.4825.6225.7025.70410,961
May 06, 201926.0026.4225.9426.2626.26294,448
May 03, 201926.4026.4026.4026.4026.40-
May 02, 201926.6626.6626.1626.4026.40187,613
May 01, 201926.5026.5026.5026.5026.50-
Apr 30, 201926.6826.7026.1026.5026.50376,614
Apr 29, 201926.7626.8026.1626.5026.50279,078
Apr 26, 201926.0426.7226.0026.7226.72241,935
Apr 25, 201926.4426.4425.9626.1426.14265,814
Apr 24, 201926.3626.4225.9426.4226.42391,027
Apr 23, 201926.1426.3426.0026.0426.04113,849
Apr 22, 201926.1626.1626.1626.1626.16-
Apr 19, 201926.1626.1626.1626.1626.16-
Apr 18, 201925.9426.3025.9226.1626.16118,250
Apr 17, 201925.7026.5025.7026.0226.02309,001
Apr 16, 201925.9626.3825.6025.9625.96323,872
Apr 15, 201925.5025.8425.3025.6625.66128,403
Apr 12, 201926.0426.0425.5425.5425.54105,979
Apr 11, 201925.9026.1825.6025.8225.82133,922
Apr 10, 201925.5226.2425.4825.8825.88624,942
Apr 09, 201925.6025.7625.1625.4225.42262,044
Apr 08, 201925.5625.6225.1225.5025.50157,640
Apr 05, 201926.3626.7425.3825.3825.38392,902
Apr 04, 201925.9826.5425.9826.5426.54255,105
Apr 03, 201926.1026.1625.7825.9425.94448,648
Apr 02, 201925.5026.0425.5025.9825.98242,929
Apr 01, 201926.2026.2225.5425.7025.70257,773
Mar 29, 201925.7225.8025.4225.6825.68451,253
Mar 28, 201925.4025.8225.3825.4625.46147,202
Mar 27, 201926.0626.0825.3425.5225.52307,704
Mar 26, 201925.9026.0625.7425.8825.88307,009
Mar 25, 201925.9226.2825.3625.8225.82595,498
Mar 22, 201926.3026.3225.6825.9225.92530,473
Mar 21, 201926.5026.5025.9426.2426.24250,113
Mar 20, 201925.7626.4625.7626.1426.14313,583
Mar 19, 201926.3626.6025.7625.8625.86547,315
Mar 18, 201926.6026.6025.7026.2826.28769,700
Mar 15, 201925.1026.8825.0626.8826.881,811,867
Mar 14, 201925.1625.1624.7225.0225.02323,144
Mar 13, 201924.9225.0024.6625.0025.00417,509
Mar 12, 201925.1425.1424.7824.8024.80342,780
Mar 11, 201924.8424.9624.7624.8024.80382,966
Mar 08, 201924.8424.9224.5224.8024.80215,154
Mar 07, 201924.7825.1224.6624.8024.80408,426
Mar 06, 201925.0025.1224.6024.6024.60415,002
Mar 05, 201924.6025.0024.6024.8224.82250,997
Mar 04, 201925.2825.2824.5224.7224.72686,829
Mar 01, 201925.7225.7224.9224.9224.92252,518
Feb 28, 201925.6025.7425.1025.5225.52560,977
Feb 27, 201925.4225.4424.8425.0025.00389,847
Feb 26, 201925.7625.7625.2225.3425.34225,417
Feb 25, 201925.9826.1025.5625.7625.76299,701
Feb 22, 201925.6825.9825.4625.9625.96518,944
Feb 21, 201925.6225.7425.0825.5425.54538,536
Feb 20, 201925.9225.9825.1625.5425.54329,381
Feb 19, 201925.4625.9825.3425.9025.90588,470
Feb 18, 201925.0425.7824.8425.5225.52686,433
Feb 15, 201924.9825.6824.8625.1225.12685,968
Feb 14, 201925.1425.4624.4624.9024.90920,228
Feb 13, 201925.4825.7824.8224.9024.901,229,638
Feb 12, 201924.8825.9624.8025.2825.281,024,497
Feb 11, 201925.4025.9425.3025.7425.741,879,076
Feb 08, 201924.3226.2624.3225.6025.601,158,959
Feb 07, 201924.8024.8424.1424.3024.30265,494
Feb 06, 201924.6224.9824.5224.8224.82256,213
Feb 05, 201924.3024.8024.1024.7424.74791,879
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...