2,746€
7,64%
Echtzeit-Aktienkurs Cyfrowy Polsat S.A.
Bid:
Ask:
Aktienkurse zur Cyfrowy Polsat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 1,76% | - |
| 25.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 24.03.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,03% | - |
| 23.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | - |
| 20.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -4,13% | - |
| 19.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -3,21% | - |
| 18.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 2,55% | - |
| 17.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,65% | - |
| 16.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,80% | - |
| 13.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,02% | - |
| 12.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -0,30% | - |
| 11.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,57% | - |
| 10.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,42% | - |
| 09.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -2,18% | - |
| 06.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,95% | - |
| 05.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,42% | - |
| 04.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,59% | - |
| 03.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,25% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -8,08% | - |
| 27.02.2026 | 3,00 | 3,03 | 2,99 | 3,01 | 0,15% | - |
| 26.02.2026 | 2,96 | 3,04 | 2,95 | 3,00 | 1,42% | - |
| 25.02.2026 | 2,98 | 3,00 | 2,95 | 2,96 | -0,64% | - |
| 24.02.2026 | 3,02 | 3,04 | 2,96 | 2,98 | -1,34% | - |
| 23.02.2026 | 2,96 | 3,03 | 2,96 | 3,02 | 2,37% | - |
| 20.02.2026 | 3,04 | 3,06 | 2,95 | 2,95 | -2,85% | - |
| 19.02.2026 | 3,12 | 3,13 | 3,04 | 3,04 | -2,97% | - |
| 18.02.2026 | 3,13 | 3,16 | 3,12 | 3,13 | -0,13% | - |
| 17.02.2026 | 3,09 | 3,16 | 3,07 | 3,13 | 1,23% | - |
| 16.02.2026 | 3,05 | 3,12 | 3,05 | 3,09 | 1,59% | - |
| 13.02.2026 | 3,10 | 3,10 | 3,03 | 3,05 | -1,69% | - |
| 12.02.2026 | 3,10 | 3,12 | 3,07 | 3,10 | 0,00% | - |
| 11.02.2026 | 3,11 | 3,13 | 3,08 | 3,10 | -0,29% | - |
| 10.02.2026 | 3,12 | 3,14 | 3,10 | 3,11 | -0,54% | - |
| 09.02.2026 | 3,06 | 3,13 | 3,06 | 3,12 | 2,02% | - |
| 06.02.2026 | 3,01 | 3,07 | 3,00 | 3,06 | 1,63% | - |
| 05.02.2026 | 3,10 | 3,10 | 3,01 | 3,01 | -2,81% | - |
| 04.02.2026 | 3,16 | 3,18 | 3,09 | 3,10 | -1,81% | - |
| 03.02.2026 | 3,15 | 3,20 | 3,15 | 3,16 | 0,45% | - |
| 02.02.2026 | 3,19 | 3,23 | 3,08 | 3,14 | -1,75% | - |
| 30.01.2026 | 3,11 | 3,21 | 3,09 | 3,20 | 2,96% | - |
| 29.01.2026 | 3,16 | 3,18 | 3,11 | 3,11 | -1,71% | - |
| 28.01.2026 | 3,08 | 3,17 | 3,07 | 3,16 | 2,70% | - |
| 27.01.2026 | 3,12 | 3,12 | 3,05 | 3,08 | -1,38% | - |
| 26.01.2026 | 3,18 | 3,18 | 3,12 | 3,12 | -1,90% | - |
| 23.01.2026 | 3,17 | 3,24 | 3,15 | 3,18 | 0,94% | - |
| 22.01.2026 | 3,12 | 3,18 | 3,12 | 3,15 | 1,09% | - |
| 21.01.2026 | 3,19 | 3,21 | 3,09 | 3,12 | -2,26% | - |
| 20.01.2026 | 3,25 | 3,25 | 3,14 | 3,19 | -1,94% | - |
| 19.01.2026 | 3,20 | 3,26 | 3,14 | 3,25 | 1,80% | - |
| 16.01.2026 | 3,18 | 3,21 | 3,16 | 3,20 | 0,55% | - |
| 15.01.2026 | 3,22 | 3,23 | 3,16 | 3,18 | -1,09% | - |
| 14.01.2026 | 3,24 | 3,25 | 3,18 | 3,21 | -0,96% | - |
| 13.01.2026 | 3,15 | 3,26 | 3,15 | 3,24 | 3,05% | - |
| 12.01.2026 | 3,16 | 3,17 | 3,13 | 3,15 | 0,00% | - |
| 09.01.2026 | 3,04 | 3,15 | 3,00 | 3,15 | 3,55% | - |
| 08.01.2026 | 3,10 | 3,24 | 3,03 | 3,04 | -2,00% | - |
| 07.01.2026 | 3,00 | 3,11 | 2,99 | 3,10 | 3,61% | - |
| 06.01.2026 | 2,99 | 3,00 | 2,99 | 2,99 | 0,03% | - |
| 05.01.2026 | 3,05 | 3,08 | 2,95 | 2,99 | 7,76% | - |
| 02.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,07% | - |
| 30.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,84% | - |
| 29.12.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -5,41% | - |
| 23.12.2025 | 2,65 | 2,95 | 2,62 | 2,91 | 10,83% | - |
| 22.12.2025 | 2,56 | 2,63 | 2,55 | 2,63 | 2,58% | - |
| 19.12.2025 | 2,56 | 2,58 | 2,55 | 2,56 | 0,29% | - |
| 18.12.2025 | 2,55 | 2,57 | 2,55 | 2,55 | -0,08% | - |
| 17.12.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,29% | - |
| 16.12.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,22% | - |
| 15.12.2025 | 2,66 | 2,68 | 2,59 | 2,62 | -1,43% | - |
| 12.12.2025 | 2,73 | 2,73 | 2,65 | 2,66 | -2,26% | - |
| 11.12.2025 | 2,64 | 2,73 | 2,61 | 2,72 | 3,29% | - |
| 10.12.2025 | 2,60 | 2,65 | 2,59 | 2,63 | 2,19% | - |
| 09.12.2025 | 2,58 | 2,60 | 2,55 | 2,58 | -0,48% | - |
| 08.12.2025 | 2,67 | 2,67 | 2,59 | 2,59 | -1,97% | - |
| 05.12.2025 | 2,60 | 2,65 | 2,58 | 2,64 | 1,67% | - |
| 04.12.2025 | 2,60 | 2,63 | 2,59 | 2,60 | -0,15% | - |
| 03.12.2025 | 2,61 | 2,62 | 2,59 | 2,60 | -0,12% | - |
| 02.12.2025 | 2,66 | 2,68 | 2,60 | 2,60 | -2,07% | - |
| 01.12.2025 | 2,71 | 2,73 | 2,65 | 2,66 | -1,55% | - |
| 28.11.2025 | 2,65 | 2,71 | 2,62 | 2,70 | 2,23% | - |
| 27.11.2025 | 2,62 | 2,65 | 2,58 | 2,64 | 0,86% | - |
| 26.11.2025 | 2,74 | 2,74 | 2,60 | 2,62 | -5,19% | - |
| 25.11.2025 | 2,72 | 2,77 | 2,72 | 2,76 | 1,12% | - |
| 24.11.2025 | 2,77 | 2,77 | 2,71 | 2,73 | 0,40% | - |
| 21.11.2025 | 2,75 | 2,77 | 2,70 | 2,72 | -1,79% | - |
| 20.11.2025 | 2,91 | 2,91 | 2,76 | 2,77 | -6,75% | - |
| 19.11.2025 | 2,93 | 2,98 | 2,90 | 2,97 | 1,99% | - |
| 18.11.2025 | 2,95 | 2,95 | 2,91 | 2,91 | -1,57% | - |