Cyfrowy Polsat SA (0MNQ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Cyfrowy Polsat SA

Date Open High Low Close* Volume
07/10/2015 24.46p 24.46p 24.40p 20.91p 3357
06/10/2015 24.42p 24.42p 24.40p 20.91p 3643
05/10/2015 24.21p 24.40p 24.21p 20.91p 2134
02/10/2015 23.27p 24.40p 23.27p 20.91p 3214
01/10/2015 23.42p 24.40p 23.42p 20.91p 3213
30/09/2015 23.36p 24.40p 23.36p 20.91p 3706
29/09/2015 22.99p 24.40p 22.99p 20.91p 3815
28/09/2015 21.20p 24.40p 24.40p 20.91p 0
25/09/2015 21.20p 24.40p 24.40p 20.91p 0
24/09/2015 21.20p 24.40p 24.40p 20.91p 0
23/09/2015 21.20p 24.40p 24.40p 20.91p 0
22/09/2015 21.20p 24.40p 24.40p 20.91p 0
21/09/2015 21.20p 24.40p 24.40p 20.91p 0
18/09/2015 21.20p 24.40p 24.40p 20.91p 0
17/09/2015 21.20p 24.40p 24.40p 20.91p 0
16/09/2015 21.20p 24.40p 24.40p 20.91p 0
15/09/2015 21.20p 24.40p 24.40p 20.91p 0
14/09/2015 21.20p 24.40p 24.40p 20.91p 0
11/09/2015 21.20p 24.40p 24.40p 20.91p 0
10/09/2015 21.20p 24.40p 24.40p 20.91p 0
09/09/2015 21.20p 24.40p 24.40p 20.91p 0
08/09/2015 21.20p 24.40p 24.40p 20.91p 0
07/09/2015 21.20p 24.40p 24.40p 20.91p 0
04/09/2015 21.20p 24.40p 24.40p 20.91p 0
03/09/2015 21.20p 24.40p 24.40p 20.91p 0
02/09/2015 21.20p 24.40p 24.40p 20.91p 0
01/09/2015 21.20p 24.40p 24.40p 20.91p 0
28/08/2015 21.20p 24.40p 24.40p 20.91p 0
27/08/2015 21.20p 24.40p 24.40p 20.91p 0
26/08/2015 21.20p 24.40p 24.40p 20.91p 0
25/08/2015 21.20p 24.40p 24.40p 20.91p 0
24/08/2015 21.20p 24.40p 21.20p 20.91p 3302
21/08/2015 22.23p 24.40p 22.23p 20.91p 19643
20/08/2015 22.22p 24.40p 24.40p 20.91p 0
19/08/2015 22.22p 24.40p 22.22p 20.91p 6029
18/08/2015 22.70p 24.40p 24.40p 20.91p 0
17/08/2015 22.70p 24.40p 24.40p 20.91p 0
14/08/2015 22.70p 24.40p 24.40p 20.91p 0
13/08/2015 22.70p 24.40p 22.70p 20.91p 5316
12/08/2015 23.10p 24.40p 24.40p 20.91p 0
11/08/2015 23.10p 24.40p 24.40p 20.91p 0
10/08/2015 23.10p 24.40p 24.40p 20.91p 0
07/08/2015 23.10p 24.40p 24.40p 20.91p 0
06/08/2015 23.10p 24.40p 24.40p 20.91p 0
05/08/2015 23.10p 24.40p 24.40p 20.91p 0
04/08/2015 23.10p 24.40p 24.40p 20.91p 0
03/08/2015 23.10p 24.40p 24.40p 20.91p 0
31/07/2015 23.10p 24.40p 23.10p 20.91p 4274
30/07/2015 23.36p 24.40p 24.40p 20.91p 0
29/07/2015 23.36p 24.40p 24.40p 20.91p 0
28/07/2015 23.36p 24.40p 24.40p 20.91p 0
27/07/2015 23.36p 24.40p 24.40p 20.91p 0
24/07/2015 23.36p 24.40p 24.40p 20.91p 0
23/07/2015 23.36p 24.40p 24.40p 20.91p 0
22/07/2015 23.36p 24.40p 24.40p 20.91p 0
21/07/2015 23.36p 24.40p 24.40p 20.91p 0
20/07/2015 23.36p 24.40p 24.40p 20.91p 0
17/07/2015 23.36p 24.40p 23.36p 20.91p 1896
16/07/2015 22.25p 24.40p 24.40p 20.91p 0
15/07/2015 22.25p 24.40p 24.40p 20.91p 0
14/07/2015 22.25p 24.40p 24.40p 20.91p 0
13/07/2015 22.25p 24.40p 24.40p 20.91p 0
10/07/2015 22.25p 24.40p 24.40p 20.91p 0
09/07/2015 22.25p 24.40p 24.40p 20.91p 0
08/07/2015 22.25p 24.40p 22.25p 20.91p 1891
07/07/2015 24.27p 24.40p 24.40p 20.91p 0
06/07/2015 24.27p 24.40p 24.40p 20.91p 0
03/07/2015 24.27p 24.40p 24.40p 20.91p 0
02/07/2015 24.27p 24.40p 24.40p 20.91p 0
01/07/2015 24.27p 24.40p 24.40p 20.91p 0
30/06/2015 24.27p 24.40p 24.40p 20.91p 0
29/06/2015 24.27p 24.40p 24.40p 20.91p 0
26/06/2015 24.27p 24.40p 24.40p 20.91p 0
25/06/2015 24.27p 24.40p 24.27p 20.91p 13197
24/06/2015 24.65p 24.40p 24.40p 20.91p 0
23/06/2015 24.65p 24.40p 24.40p 20.91p 0
22/06/2015 24.65p 24.40p 24.40p 20.91p 0
19/06/2015 24.65p 24.40p 24.40p 20.91p 0
18/06/2015 24.65p 24.40p 24.40p 20.91p 0
17/06/2015 24.65p 24.40p 24.40p 20.91p 0
16/06/2015 24.65p 24.40p 24.40p 20.91p 0
15/06/2015 24.65p 24.40p 24.40p 20.91p 0
12/06/2015 24.65p 24.40p 24.40p 20.91p 0
11/06/2015 24.65p 24.40p 24.40p 20.91p 0
10/06/2015 24.65p 24.40p 24.40p 20.91p 0
09/06/2015 24.65p 24.40p 24.40p 20.91p 0
08/06/2015 24.65p 24.40p 24.40p 20.91p 0
05/06/2015 24.65p 24.40p 24.40p 20.91p 0
04/06/2015 24.65p 24.40p 24.40p 20.91p 0
03/06/2015 24.65p 24.65p 24.40p 20.91p 13860
02/06/2015 25.26p 24.40p 24.40p 20.91p 0
01/06/2015 25.26p 25.26p 24.40p 20.91p 2226
29/05/2015 25.12p 24.40p 24.40p 20.91p 0
28/05/2015 25.12p 24.40p 24.40p 20.91p 0
27/05/2015 25.12p 24.40p 24.40p 20.91p 0
26/05/2015 25.12p 24.40p 24.40p 20.91p 0
22/05/2015 25.12p 24.40p 24.40p 20.91p 0
21/05/2015 25.12p 24.40p 24.40p 20.91p 0
20/05/2015 25.12p 24.40p 24.40p 20.91p 0
19/05/2015 25.12p 24.40p 24.40p 20.91p 0
18/05/2015 25.12p 24.40p 24.40p 20.91p 0
15/05/2015 25.12p 24.40p 24.40p 20.91p 0
14/05/2015 25.12p 24.40p 24.40p 20.91p 0
13/05/2015 25.12p 24.40p 24.40p 20.91p 0
12/05/2015 25.12p 24.40p 24.40p 20.91p 0
11/05/2015 25.12p 24.40p 24.40p 20.91p 0
08/05/2015 25.12p 24.40p 24.40p 20.91p 0
07/05/2015 25.12p 24.40p 24.40p 20.91p 0
06/05/2015 25.12p 24.40p 24.40p 20.91p 0
05/05/2015 25.12p 24.40p 24.40p 20.91p 0
01/05/2015 25.12p 24.40p 24.40p 20.91p 0
30/04/2015 25.12p 25.12p 24.40p 20.91p 14419
29/04/2015 25.50p 24.40p 24.40p 20.91p 0
28/04/2015 25.50p 24.40p 24.40p 20.91p 0
27/04/2015 25.50p 24.40p 24.40p 20.91p 0
24/04/2015 25.50p 24.40p 24.40p 20.91p 0
23/04/2015 25.50p 24.40p 24.40p 20.91p 0
22/04/2015 25.50p 24.40p 24.40p 20.91p 0
21/04/2015 25.50p 24.40p 24.40p 20.91p 0
20/04/2015 25.50p 24.40p 24.40p 20.91p 0
17/04/2015 25.50p 24.40p 24.40p 20.91p 0
16/04/2015 25.50p 25.50p 24.40p 20.91p 4078
15/04/2015 24.38p 24.40p 24.40p 20.91p 0
14/04/2015 24.38p 24.40p 24.40p 20.91p 0
13/04/2015 24.38p 24.40p 24.40p 20.91p 0
10/04/2015 24.38p 24.40p 24.40p 20.91p 0
09/04/2015 24.38p 24.40p 24.40p 20.91p 0
08/04/2015 24.38p 24.40p 24.40p 20.91p 0
07/04/2015 24.38p 24.40p 24.40p 20.91p 0
02/04/2015 24.38p 24.40p 24.38p 20.91p 4964
01/04/2015 24.52p 24.40p 24.40p 20.91p 0
31/03/2015 24.52p 24.40p 24.40p 20.91p 0
30/03/2015 24.52p 24.40p 24.40p 20.91p 0
27/03/2015 24.52p 24.40p 24.40p 20.91p 0
26/03/2015 24.52p 24.52p 24.40p 20.91p 160000
25/03/2015 25.81p 24.40p 24.40p 20.91p 0
24/03/2015 25.81p 24.40p 24.40p 20.91p 0
23/03/2015 25.81p 24.40p 24.40p 20.91p 0
20/03/2015 25.81p 24.40p 24.40p 20.91p 0
19/03/2015 25.81p 25.81p 24.40p 20.91p 9100
18/03/2015 25.10p 24.40p 24.40p 20.91p 0
17/03/2015 25.10p 25.10p 24.40p 20.91p 4617
16/03/2015 24.10p 24.40p 24.40p 20.91p 0
13/03/2015 24.10p 24.40p 24.40p 20.91p 0
12/03/2015 24.10p 24.40p 24.40p 20.91p 0
11/03/2015 24.10p 24.40p 24.40p 20.91p 0
10/03/2015 24.10p 24.40p 24.40p 20.91p 0
09/03/2015 24.10p 24.40p 24.40p 20.91p 0
06/03/2015 24.10p 24.40p 24.40p 20.91p 0
05/03/2015 24.10p 24.40p 24.40p 20.91p 0
04/03/2015 24.10p 24.40p 24.40p 20.91p 0
03/03/2015 24.10p 24.40p 24.40p 20.91p 0
02/03/2015 24.10p 24.40p 24.40p 20.91p 0
27/02/2015 24.10p 24.40p 24.40p 20.91p 0
26/02/2015 24.10p 24.40p 24.40p 20.91p 0
25/02/2015 24.10p 24.40p 24.40p 20.91p 0
24/02/2015 24.10p 24.40p 24.40p 20.91p 0
23/02/2015 24.10p 24.40p 24.40p 20.91p 0
20/02/2015 24.10p 24.40p 24.40p 20.91p 0
19/02/2015 24.10p 24.40p 24.40p 20.91p 0
18/02/2015 24.10p 24.40p 24.40p 20.91p 0
17/02/2015 24.10p 24.40p 24.40p 20.91p 0
16/02/2015 24.10p 24.40p 24.10p 20.91p 842
13/02/2015 23.54p 24.40p 24.40p 20.91p 0
12/02/2015 23.54p 24.40p 24.40p 20.91p 0
11/02/2015 23.54p 24.40p 24.40p 20.91p 0
10/02/2015 23.54p 24.40p 23.54p 20.91p 1889
09/02/2015 22.35p 24.40p 24.40p 20.91p 0
06/02/2015 22.35p 24.40p 24.40p 20.91p 0
05/02/2015 22.35p 24.40p 24.40p 20.91p 0
04/02/2015 22.35p 24.40p 24.40p 20.91p 0
03/02/2015 22.35p 24.40p 24.40p 20.91p 0
02/02/2015 22.35p 24.40p 24.40p 20.91p 0
30/01/2015 22.35p 24.40p 24.40p 20.91p 0
29/01/2015 22.35p 24.40p 24.40p 20.91p 0
28/01/2015 22.35p 24.40p 24.40p 20.91p 0
27/01/2015 22.35p 24.40p 24.40p 20.91p 0
26/01/2015 22.35p 24.40p 24.40p 20.91p 0
23/01/2015 22.35p 24.40p 24.40p 20.91p 0
22/01/2015 22.35p 24.40p 24.40p 20.91p 0
21/01/2015 22.35p 24.40p 24.40p 20.91p 0
20/01/2015 22.35p 24.40p 24.40p 20.91p 0
19/01/2015 22.35p 24.40p 24.40p 20.91p 0
16/01/2015 22.35p 24.40p 21.82p 20.91p 207480
15/01/2015 23.01p 24.40p 24.40p 20.91p 0
14/01/2015 23.01p 24.40p 22.85p 20.91p 10166
13/01/2015 23.34p 24.40p 24.40p 20.91p 0
12/01/2015 23.34p 24.40p 23.34p 20.91p 5531
09/01/2015 23.60p 24.40p 23.60p 20.91p 150000
08/01/2015 22.76p 24.40p 24.40p 20.91p 0
07/01/2015 22.76p 24.40p 24.40p 20.91p 0
06/01/2015 22.76p 24.40p 24.40p 20.91p 0
05/01/2015 22.76p 24.40p 22.45p 20.91p 14819
02/01/2015 23.38p 24.40p 23.38p 20.91p 935
31/12/2014 23.96p 24.40p 24.40p 20.91p 0
30/12/2014 23.96p 24.40p 24.40p 20.91p 0
29/12/2014 23.96p 24.40p 23.96p 20.91p 19100
24/12/2014 24.30p 24.40p 24.40p 20.91p 0
23/12/2014 24.30p 24.40p 24.25p 20.91p 18287
22/12/2014 24.52p 24.40p 24.40p 20.91p 0

*Close Price adjusted for both dividends and splits