3,799€
-2,15%
Echtzeit-Aktienkurs CYFROWY POLSAT SA ZY -,04
Bid:
Ask:
Aktienkurse zur CYFROWY POLSAT SA ZY -,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -5,59% | - |
| 17.08.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -0,36% | - |
| 14.08.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 1,62% | - |
| 13.08.2026 | 3,83 | 3,83 | 3,83 | 3,83 | 2,19% | - |
| 12.08.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -1,65% | - |
| 11.08.2026 | 3,82 | 3,82 | 3,82 | 3,82 | 0,58% | - |
| 10.08.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 1,20% | - |
| 07.08.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -0,77% | - |
| 06.08.2026 | 3,78 | 3,78 | 3,78 | 3,78 | -1,38% | - |
| 05.08.2026 | 3,83 | 3,83 | 3,83 | 3,83 | 0,34% | - |
| 04.08.2026 | 3,82 | 3,82 | 3,82 | 3,82 | -0,86% | - |
| 03.08.2026 | 3,85 | 3,85 | 3,85 | 3,85 | -2,94% | - |
| 31.07.2026 | 3,93 | 4,02 | 3,90 | 3,97 | 1,51% | - |
| 30.07.2026 | 3,98 | 3,98 | 3,90 | 3,91 | -1,88% | - |
| 29.07.2026 | 3,96 | 4,13 | 3,95 | 3,98 | 0,70% | - |
| 28.07.2026 | 3,83 | 3,96 | 3,79 | 3,96 | 3,33% | - |
| 27.07.2026 | 3,80 | 3,84 | 3,74 | 3,83 | 2,79% | - |
| 24.07.2026 | 3,75 | 3,76 | 3,68 | 3,72 | -0,53% | - |
| 23.07.2026 | 3,87 | 3,87 | 3,73 | 3,74 | -3,73% | - |
| 22.07.2026 | 3,91 | 3,94 | 3,88 | 3,89 | -0,89% | - |
| 21.07.2026 | 3,93 | 4,06 | 3,87 | 3,92 | -0,08% | - |
| 20.07.2026 | 3,76 | 3,95 | 3,76 | 3,93 | 4,41% | - |
| 17.07.2026 | 3,67 | 3,80 | 3,64 | 3,76 | 1,51% | - |
| 16.07.2026 | 3,69 | 3,74 | 3,66 | 3,70 | 0,65% | - |
| 15.07.2026 | 3,67 | 3,69 | 3,52 | 3,68 | 0,33% | - |
| 14.07.2026 | 3,66 | 3,76 | 3,66 | 3,67 | -0,74% | - |
| 13.07.2026 | 3,57 | 3,70 | 3,57 | 3,70 | 4,41% | - |
| 10.07.2026 | 3,58 | 3,65 | 3,54 | 3,54 | 0,85% | - |
| 09.07.2026 | 3,64 | 3,64 | 3,46 | 3,51 | -2,15% | - |
| 08.07.2026 | 3,70 | 3,73 | 3,58 | 3,59 | -5,74% | - |
| 07.07.2026 | 3,73 | 3,82 | 3,64 | 3,81 | 1,93% | - |
| 06.07.2026 | 3,83 | 3,87 | 3,64 | 3,73 | -2,76% | - |
| 03.07.2026 | 3,64 | 3,86 | 3,64 | 3,84 | 5,82% | - |
| 02.07.2026 | 3,62 | 3,65 | 3,59 | 3,63 | 0,06% | - |
| 01.07.2026 | 3,51 | 3,64 | 3,26 | 3,63 | 2,40% | - |
| 30.06.2026 | 3,45 | 3,57 | 3,34 | 3,54 | 3,42% | - |
| 29.06.2026 | 3,49 | 3,49 | 3,41 | 3,42 | 3,55% | - |
| 26.06.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -0,99% | - |
| 25.06.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,88% | - |
| 24.06.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -2,13% | - |
| 23.06.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -6,33% | - |
| 22.06.2026 | 3,71 | 3,71 | 3,71 | 3,71 | 7,00% | - |
| 19.06.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 3,74% | - |
| 18.06.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -0,92% | - |
| 17.06.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,32% | - |
| 16.06.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -8,48% | - |
| 15.06.2026 | 3,54 | 3,74 | 3,54 | 3,74 | 7,29% | 754,00 |
| 12.06.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 4,94% | - |
| 11.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -2,55% | - |
| 10.06.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -1,62% | - |
| 09.06.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,52% | - |
| 08.06.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -9,95% | - |
| 05.06.2026 | 3,53 | 3,79 | 3,53 | 3,79 | 8,23% | 199,00 |
| 04.06.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -8,11% | - |
| 03.06.2026 | 3,54 | 3,81 | 3,54 | 3,81 | 7,30% | 1.300,00 |
| 02.06.2026 | 3,55 | 3,55 | 3,55 | 3,55 | -3,16% | - |
| 01.06.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -2,78% | - |
| 29.05.2026 | 3,77 | 3,77 | 3,77 | 3,77 | 3,09% | - |
| 28.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -8,48% | - |
| 27.05.2026 | 3,76 | 4,00 | 3,76 | 4,00 | 6,79% | 567,00 |
| 26.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -0,53% | - |
| 25.05.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -1,13% | - |
| 22.05.2026 | 3,81 | 3,81 | 3,81 | 3,81 | -2,91% | - |
| 21.05.2026 | 3,77 | 3,92 | 3,77 | 3,92 | 5,26% | 5.666,00 |
| 20.05.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -0,45% | - |
| 19.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 2,19% | - |
| 18.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | -0,52% | - |
| 15.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -3,79% | - |
| 14.05.2026 | 3,83 | 3,83 | 3,83 | 3,83 | 1,62% | - |
| 13.05.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 4,47% | - |
| 12.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -0,28% | - |
| 11.05.2026 | 3,61 | 3,61 | 3,61 | 3,61 | 0,72% | - |
| 08.05.2026 | 3,59 | 3,59 | 3,59 | 3,59 | -0,61% | - |
| 07.05.2026 | 3,61 | 3,61 | 3,61 | 3,61 | 0,70% | - |
| 06.05.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 2,87% | - |
| 05.05.2026 | 3,48 | 3,48 | 3,48 | 3,48 | 2,38% | - |
| 04.05.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 2,01% | - |
| 30.04.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 7,75% | - |
| 29.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,55% | - |
| 28.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -1,22% | - |
| 27.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 3,04% | - |
| 24.04.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 1,85% | - |
| 23.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 4,43% | - |
| 22.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,48% | - |
| 21.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 6,41% | - |
| 20.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,12% | - |
| 17.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,69% | - |
| 16.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,76% | - |
| 15.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,12% | - |
| 14.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,11% | - |
| 13.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,51% | - |
| 10.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 09.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,59% | - |
| 08.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 4,13% | - |
| 07.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 2,35% | - |
| 02.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -2,68% | - |
| 01.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,26% | - |
| 31.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -10,51% | - |
| 30.03.2026 | 2,51 | 2,82 | 2,51 | 2,82 | 8,35% | 293,00 |
| 27.03.2026 | 2,53 | 2,60 | 2,52 | 2,60 | 2,04% | 60.810,00 |