2,739€
7,35%
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 | -2,98% | - |
| 27.02.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 1,50% | - |
| 26.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,71% | - |
| 25.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,43% | - |
| 24.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 2,10% | - |
| 23.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -2,60% | - |
| 20.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -3,06% | - |
| 19.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,17% | - |
| 18.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 17.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,34% | - |
| 16.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,53% | - |
| 13.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,03% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,41% | - |
| 11.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,47% | - |
| 10.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,96% | - |
| 09.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,89% | - |
| 06.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,99% | - |
| 05.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,90% | - |
| 04.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,30% | - |
| 03.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,86% | - |
| 02.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,23% | - |
| 30.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,86% | - |
| 29.01.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 2,90% | - |
| 28.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,35% | - |
| 27.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,79% | - |
| 26.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,70% | - |
| 23.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | - |
| 22.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -2,30% | - |
| 21.01.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -2,00% | - |
| 20.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,71% | - |
| 19.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 0,76% | - |
| 16.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -1,18% | - |
| 15.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,94% | - |
| 14.01.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 3,21% | - |
| 13.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,10% | - |
| 12.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 3,60% | - |
| 09.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -10,86% | - |
| 08.01.2026 | 2,95 | 3,24 | 2,95 | 3,24 | 13,92% | 84,00 |
| 07.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,07% | - |
| 06.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,86% | - |
| 05.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 4,25% | - |
| 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 | -9,62% | - |
| 23.12.2025 | 2,48 | 3,05 | 2,48 | 3,05 | 23,12% | 130,00 |
| 22.12.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 3,13% | 10,00 |
| 19.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,29% | - |
| 18.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,19% | - |
| 17.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,22% | - |
| 16.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,48% | - |
| 15.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,53% | - |
| 12.12.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 3,63% | - |
| 11.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,98% | - |
| 10.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,25% | - |
| 09.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,95% | - |
| 08.12.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,62% | - |
| 05.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,12% | - |
| 04.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,29% | - |
| 03.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,07% | - |
| 02.12.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -11,73% | - |
| 01.12.2025 | 2,54 | 2,84 | 2,54 | 2,84 | 14,10% | 100,00 |
| 28.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,97% | - |
| 27.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -5,70% | - |
| 26.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | - |
| 25.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -10,28% | - |
| 24.11.2025 | 2,59 | 2,88 | 2,59 | 2,88 | 10,18% | 78,00 |
| 21.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -7,27% | - |
| 20.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,14% | - |
| 19.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,57% | - |
| 18.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,48% | - |