CPS.WA - Cyfrowy Polsat S.A.

Warsaw . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 04, 201923.6024.3423.6024.2624.26302,260
Feb 01, 201923.5023.7823.4023.7223.72447,322
Jan 31, 201923.7023.7223.4223.7023.70433,657
Jan 30, 201923.5023.6423.4023.4823.48583,166
Jan 29, 201923.2823.7423.2823.5823.58380,864
Jan 28, 201923.4223.8023.1023.5223.52583,470
Jan 25, 201923.5023.5823.1623.3823.38440,728
Jan 24, 201923.5023.6023.1623.3823.38386,235
Jan 23, 201923.2823.6022.8023.5823.58887,251
Jan 22, 201922.8423.3422.7623.2823.28333,220
Jan 21, 201923.2423.2422.7222.9022.90268,331
Jan 18, 201923.3023.4022.8423.0623.06687,810
Jan 17, 201923.0423.4222.7822.8822.88400,683
Jan 16, 201923.4023.4023.0623.2823.28417,556
Jan 15, 201923.0223.4222.7623.2423.24314,853
Jan 14, 201922.7423.1622.7422.9222.92684,210
Jan 11, 201923.0823.2622.7422.9622.96475,877
Jan 10, 201922.5423.0622.5023.0623.06362,775
Jan 09, 201922.4623.0822.3422.9022.90873,039
Jan 08, 201922.4022.6222.0622.4022.40830,744
Jan 07, 201923.0023.0022.1022.3622.36537,561
Jan 04, 201922.5223.1022.4822.6422.64308,646
Jan 03, 201922.5222.6822.1822.3822.38256,731
Jan 02, 201922.4222.6222.2222.5222.52127,578
Jan 01, 201922.5622.5622.5622.5622.56-
Dec 31, 201822.5622.5622.5622.5622.56-
Dec 28, 201822.7222.8622.5222.5622.56149,929
Dec 27, 201822.7422.9022.2822.4222.42189,511
Dec 26, 201822.6422.6422.6422.6422.64-
Dec 25, 201822.6422.6422.6422.6422.64-
Dec 24, 201822.6422.6422.6422.6422.64-
Dec 21, 201823.4623.4622.1622.6422.641,084,068
Dec 20, 201823.3023.6023.0623.4623.46540,222
Dec 19, 201823.1823.8023.0623.5023.501,037,144
Dec 18, 201822.8823.1422.6423.0823.08664,702
Dec 17, 201822.9822.9822.5422.6822.68288,793
Dec 14, 201822.5022.9822.4822.7822.78395,361
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...