CPS.WA - Cyfrowy Polsat S.A.

Warsaw . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201822.6623.0822.2422.9222.92505,710
Dec 12, 201822.3422.6621.8622.6622.66716,457
Dec 11, 201822.5022.5622.1022.1022.10316,535
Dec 10, 201822.0422.5022.0022.4622.46220,845
Dec 07, 201822.5222.5222.0022.2022.20385,866
Dec 06, 201822.6623.0022.1622.4622.46480,048
Dec 05, 201822.3423.2022.3423.2023.20578,350
Dec 04, 201822.5022.8822.3222.8022.80648,813
Dec 03, 201822.5022.6822.4022.6822.68488,516
Nov 30, 201822.4622.5021.9422.4622.46745,759
Nov 29, 201822.5022.5022.1222.5022.50576,205
Nov 28, 201822.2422.5622.1422.5022.50414,645
Nov 27, 201822.5022.5022.0622.2422.24396,019
Nov 26, 201822.8022.8022.2822.6022.60541,383
Nov 23, 201822.6422.6622.3622.5022.50301,575
Nov 22, 201822.5022.8022.1622.5622.56314,193
Nov 21, 201821.3822.7021.3822.5822.58482,125
Nov 20, 201821.7622.0021.2421.2421.24317,430
Nov 19, 201822.1222.3021.4021.6821.68777,991
Nov 16, 201822.8022.8022.0622.1022.10337,071
Nov 15, 201822.7022.9822.5622.8022.80348,138
Nov 14, 201822.2222.7222.1422.7222.72347,300
Nov 13, 201822.6022.7222.2622.3822.38453,180
Nov 12, 201822.7222.7222.7222.7222.72-
Nov 09, 201822.3822.7222.1222.7222.72323,780
Nov 08, 201822.2022.6222.0222.5822.58633,154
Nov 07, 201821.4022.0021.2021.8021.80875,558
Nov 06, 201821.8621.8621.2021.4021.40563,540
Nov 05, 201821.8621.9221.5821.7621.76376,202
Nov 02, 201822.1622.3421.4421.7421.74497,147
Nov 01, 201822.1022.1022.1022.1022.10-
Oct 31, 201822.6022.6022.0022.1022.10845,033
Oct 30, 201822.3622.6022.0422.6022.60465,640
Oct 29, 201822.4622.6022.0222.2022.20507,157
Oct 26, 201822.6022.8022.2222.3022.30332,043
Oct 25, 201822.5423.0022.4422.9622.96217,588
Oct 24, 201823.4023.4022.6022.9822.98567,775
Oct 23, 201823.4423.6022.9023.1223.12227,332
Oct 22, 201823.0023.6222.8223.6223.62333,632
Oct 19, 201822.7422.9822.6422.9622.96212,841
Oct 18, 201822.3423.0622.1623.0223.02355,473
Oct 17, 201822.7222.7422.1622.4022.40288,473
Oct 16, 201822.3022.7022.1222.7022.70504,334
Oct 15, 201822.4422.5622.0622.2422.24285,141
Oct 12, 201823.4423.4422.4022.4422.44701,395
Oct 11, 201823.0023.4422.6023.4423.44449,175
Oct 10, 201823.4823.5022.9423.4423.44301,961
Oct 09, 201822.7023.6622.6023.3423.34459,233
Oct 08, 201823.0023.0022.6222.7422.74266,871
Oct 05, 201822.1623.1422.1423.0623.061,103,259
Oct 04, 201822.0822.3422.0422.3422.34473,971
Oct 03, 201822.4222.4422.1622.1622.16213,954
Oct 02, 201822.0022.3221.9622.3222.32337,834
Oct 01, 201822.4822.5622.0022.1622.16344,291
Sep 28, 201822.1622.7022.1422.2422.24703,670
Sep 27, 201822.5222.5222.2222.3622.36336,346
Sep 26, 201822.3422.6222.2422.5022.50218,714
Sep 25, 201822.7622.7622.2622.2622.26210,798
Sep 24, 201822.1622.7422.0222.7022.70368,091
Sep 21, 201822.3622.3621.9222.1622.164,799,545
Sep 20, 201822.1622.3622.1222.2822.28328,643
Sep 19, 201822.1422.1821.9622.1022.10413,330
Sep 18, 201821.7622.2021.7622.0422.04574,032
Sep 17, 201822.4022.4021.7221.8621.86532,843
Sep 14, 201822.4622.6022.1222.4022.40326,369
Sep 13, 201821.9222.5821.9222.2822.28410,973
Sep 12, 201822.1222.2821.7621.9221.92893,447
Sep 11, 201822.5222.5822.0022.0022.00432,065
Sep 10, 201822.1822.7022.1622.3222.32169,623
Sep 07, 201822.1422.4022.0822.2022.20493,010
Sep 06, 201822.2422.4422.0022.1022.10474,263
Sep 05, 201822.5622.5622.1022.3422.34750,867
Sep 04, 201822.1022.6022.0022.6022.60560,377
Sep 03, 201822.4222.7222.0222.4622.46339,668
Aug 31, 201822.6022.6422.2422.4822.48579,785
Aug 30, 201823.1223.1222.5222.6022.60220,046
Aug 29, 201823.1623.1622.9023.0823.08557,834
Aug 28, 201823.2023.2022.8823.1223.12622,340
Aug 27, 201822.5023.2422.5023.1823.18384,408
Aug 24, 201822.5222.7022.1822.4422.44640,223
Aug 23, 201822.3622.7221.7422.5822.58518,877
Aug 22, 201822.1822.2822.0022.1822.18264,725
Aug 21, 201822.1422.4422.0022.3222.32146,290
Aug 20, 201822.0422.2821.9222.2622.26390,331
Aug 17, 201822.0022.2821.9222.0022.00424,156
Aug 16, 201822.3222.4421.8621.9021.90378,665
Aug 15, 201822.6022.6022.6022.6022.60-
Aug 14, 201822.3222.6822.1622.6022.60287,961
Aug 13, 201822.5022.6822.3022.3222.32269,681
Aug 10, 201823.0623.2822.4222.4822.48535,478
Aug 09, 201823.2623.3823.0623.1223.12294,302
Aug 08, 201823.6223.6223.3023.3823.38340,854
Aug 07, 201823.6623.7023.4223.7023.70195,382
Aug 06, 201823.5623.7623.0823.7023.70181,575
Aug 03, 201823.7023.7023.2623.5423.54243,557
Aug 02, 201823.7823.7823.4223.5423.54160,677
Aug 01, 201823.8223.8823.3623.7823.78224,524
Jul 31, 201823.5423.9023.4023.7623.76293,489
Jul 30, 201823.4423.9023.4423.6823.68251,415
Jul 27, 201823.3623.5823.1623.5823.58146,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...