Cyfrowy Polsat SA (0MNQ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 24.49p 23.36p 23.36p 20.91p 0
08/05/2017 24.49p 23.36p 23.36p 20.91p 0
05/05/2017 24.49p 23.36p 23.36p 20.91p 0
04/05/2017 24.49p 23.36p 23.36p 20.91p 0
03/05/2017 24.49p 23.36p 23.36p 20.91p 0
02/05/2017 24.49p 23.36p 23.36p 20.91p 0
28/04/2017 24.49p 23.36p 23.36p 20.91p 0
27/04/2017 24.49p 23.36p 23.36p 20.91p 0
26/04/2017 24.49p 23.36p 23.36p 20.91p 0
25/04/2017 24.49p 23.36p 23.36p 20.91p 0
24/04/2017 24.49p 23.36p 23.36p 20.91p 0
21/04/2017 24.49p 24.49p 23.36p 20.91p 5320
20/04/2017 24.04p 23.36p 23.36p 20.91p 0
19/04/2017 24.04p 23.36p 23.36p 20.91p 0
18/04/2017 24.04p 24.04p 23.36p 20.91p 26600
13/04/2017 24.20p 24.20p 23.36p 20.91p 8645
12/04/2017 24.18p 23.36p 23.36p 20.91p 0
11/04/2017 24.18p 23.36p 23.36p 20.91p 0
10/04/2017 24.18p 24.18p 23.36p 20.91p 6742
07/04/2017 23.86p 23.36p 23.36p 20.91p 0
06/04/2017 23.86p 23.36p 23.36p 20.91p 0
05/04/2017 23.86p 23.36p 23.36p 20.91p 0
04/04/2017 23.86p 23.36p 23.36p 20.91p 0
03/04/2017 23.86p 23.86p 23.36p 20.91p 7315
31/03/2017 23.80p 23.36p 23.36p 20.91p 0
30/03/2017 23.80p 23.36p 23.36p 20.91p 0
29/03/2017 23.80p 23.80p 23.36p 20.91p 12635
28/03/2017 24.12p 23.36p 23.36p 20.91p 0
27/03/2017 24.12p 23.36p 23.36p 20.91p 0
24/03/2017 24.12p 24.12p 23.36p 20.91p 15995
23/03/2017 23.59p 23.59p 23.36p 20.91p 17290
22/03/2017 23.54p 23.54p 23.36p 20.91p 2439
21/03/2017 24.23p 23.36p 23.36p 20.91p 0
20/03/2017 24.23p 24.26p 23.36p 20.91p 63826
17/03/2017 23.25p 23.36p 23.36p 20.91p 0
16/03/2017 23.25p 23.36p 23.36p 20.91p 0
15/03/2017 23.25p 23.36p 23.25p 20.91p 6296
14/03/2017 23.69p 23.36p 23.36p 20.91p 0
13/03/2017 23.69p 23.36p 23.36p 20.91p 0
10/03/2017 23.69p 23.36p 23.36p 20.91p 0
09/03/2017 23.69p 23.36p 23.36p 20.91p 0
08/03/2017 23.69p 23.36p 23.36p 20.91p 0
07/03/2017 23.69p 23.36p 23.36p 20.91p 0
06/03/2017 23.69p 23.69p 23.36p 20.91p 3084
03/03/2017 23.55p 23.36p 23.36p 20.91p 0
02/03/2017 23.55p 23.55p 23.36p 20.91p 9065
01/03/2017 23.36p 23.36p 23.36p 20.91p 0
28/02/2017 23.36p 23.36p 23.36p 20.91p 0
27/02/2017 23.36p 23.36p 23.36p 20.91p 43
24/02/2017 23.60p 24.43p 24.43p 20.91p 0
23/02/2017 23.60p 24.43p 24.43p 20.91p 0
22/02/2017 23.60p 24.43p 24.43p 20.91p 0
21/02/2017 23.60p 24.43p 24.43p 20.91p 0
20/02/2017 23.60p 24.43p 24.43p 20.91p 0
17/02/2017 23.60p 24.43p 24.43p 20.91p 0
16/02/2017 23.60p 24.43p 24.43p 20.91p 0
15/02/2017 23.60p 24.43p 24.43p 20.91p 0
14/02/2017 23.60p 24.43p 24.43p 20.91p 0
13/02/2017 23.60p 24.43p 24.43p 20.91p 0
10/02/2017 23.60p 24.43p 24.43p 20.91p 0
09/02/2017 23.60p 24.43p 24.43p 20.91p 0
08/02/2017 23.60p 24.43p 24.43p 20.91p 0
07/02/2017 23.60p 24.43p 24.43p 20.91p 0
06/02/2017 23.60p 24.43p 24.43p 20.91p 0
03/02/2017 23.60p 24.43p 23.60p 20.91p 26090
02/02/2017 24.43p 24.43p 24.43p 20.91p 0
01/02/2017 24.43p 24.43p 24.43p 20.91p 0
31/01/2017 24.43p 24.43p 24.43p 20.91p 0
30/01/2017 24.43p 24.43p 24.43p 20.91p 0
27/01/2017 24.43p 24.43p 24.43p 20.91p 0
26/01/2017 24.43p 24.43p 24.43p 20.91p 0
25/01/2017 24.43p 24.43p 24.43p 20.91p 0
24/01/2017 24.43p 24.43p 24.43p 20.91p 0
23/01/2017 24.43p 24.43p 24.43p 20.91p 0
20/01/2017 24.43p 24.43p 24.33p 20.91p 197153
19/01/2017 24.20p 24.45p 22.44p 20.91p 189328
18/01/2017 25.65p 22.44p 22.44p 20.91p 0
17/01/2017 25.65p 25.65p 22.44p 20.91p 11319
16/01/2017 25.71p 25.71p 22.44p 20.91p 3614
13/01/2017 101.22p 22.44p 22.44p 20.91p 0
12/01/2017 101.22p 22.44p 22.44p 20.91p 0
11/01/2017 101.22p 22.44p 22.44p 20.91p 0
10/01/2017 101.22p 22.44p 22.44p 20.91p 0
09/01/2017 101.22p 22.44p 22.44p 20.91p 0
06/01/2017 101.22p 22.44p 22.44p 20.91p 0
05/01/2017 101.22p 22.44p 22.44p 20.91p 0
04/01/2017 101.22p 22.44p 22.44p 20.91p 0
03/01/2017 101.22p 22.44p 22.44p 20.91p 0
30/12/2016 101.22p 22.44p 22.44p 20.91p 0
29/12/2016 101.22p 22.44p 22.44p 20.91p 0
28/12/2016 101.22p 22.44p 22.44p 20.91p 0
23/12/2016 101.22p 22.44p 22.44p 20.91p 0
22/12/2016 101.22p 22.44p 22.44p 20.91p 0
21/12/2016 101.22p 101.22p 22.44p 20.91p 23135
20/12/2016 23.96p 22.44p 22.44p 20.91p 0
19/12/2016 23.96p 23.96p 22.44p 20.91p 14255
16/12/2016 23.77p 23.77p 22.44p 20.91p 5511
15/12/2016 24.69p 22.44p 22.44p 20.91p 0
14/12/2016 24.69p 22.44p 22.44p 20.91p 0
13/12/2016 24.69p 22.44p 22.44p 20.91p 0
12/12/2016 24.69p 22.44p 22.44p 20.91p 0
09/12/2016 24.69p 22.44p 22.44p 20.91p 0
08/12/2016 24.69p 24.85p 22.44p 20.91p 27477
07/12/2016 22.92p 22.44p 22.44p 20.91p 0
06/12/2016 22.92p 22.44p 22.44p 20.91p 0
05/12/2016 22.92p 22.44p 22.44p 20.91p 0
02/12/2016 22.92p 22.44p 22.44p 20.91p 0
01/12/2016 22.92p 22.44p 22.44p 20.91p 0
30/11/2016 22.92p 22.44p 22.44p 20.91p 0
29/11/2016 22.92p 22.44p 22.44p 20.91p 0
28/11/2016 22.92p 22.44p 22.44p 20.91p 0
25/11/2016 22.92p 22.44p 22.44p 20.91p 0
24/11/2016 22.92p 22.44p 22.44p 20.91p 0
23/11/2016 22.92p 22.44p 22.44p 20.91p 0
22/11/2016 22.92p 22.44p 22.44p 20.91p 0
21/11/2016 22.92p 22.44p 22.44p 20.91p 0
18/11/2016 22.92p 22.44p 22.44p 20.91p 0
17/11/2016 22.92p 22.44p 22.44p 20.91p 0
16/11/2016 22.92p 22.44p 22.44p 20.91p 0
15/11/2016 22.92p 22.92p 22.44p 20.91p 4799
14/11/2016 22.96p 22.96p 22.44p 20.91p 960
11/11/2016 23.87p 22.44p 22.44p 20.91p 0
10/11/2016 23.87p 22.44p 22.44p 20.91p 0
09/11/2016 23.87p 22.44p 22.44p 20.91p 0
08/11/2016 23.87p 23.87p 22.44p 20.91p 1
07/11/2016 23.12p 22.44p 22.44p 20.91p 0
04/11/2016 23.12p 23.12p 22.44p 20.91p 1
03/11/2016 23.22p 23.22p 22.44p 20.91p 14000
02/11/2016 23.49p 23.49p 22.44p 20.91p 55841
01/11/2016 24.18p 22.44p 22.44p 20.91p 0
31/10/2016 24.18p 24.18p 22.44p 20.91p 13999
28/10/2016 24.26p 24.26p 22.44p 20.91p 13999
27/10/2016 25.02p 25.02p 22.44p 20.91p 13999
26/10/2016 24.39p 22.44p 22.44p 20.91p 0
25/10/2016 24.39p 22.44p 22.44p 20.91p 0
24/10/2016 24.39p 24.39p 22.44p 20.91p 8822
21/10/2016 24.50p 22.44p 22.44p 20.91p 0
20/10/2016 24.50p 22.44p 22.44p 20.91p 0
19/10/2016 24.50p 22.44p 22.44p 20.91p 0
18/10/2016 24.50p 22.44p 22.44p 20.91p 0
17/10/2016 24.50p 22.44p 22.44p 20.91p 0
14/10/2016 24.50p 22.44p 22.44p 20.91p 0
13/10/2016 24.50p 22.44p 22.44p 20.91p 0
12/10/2016 24.50p 22.44p 22.44p 20.91p 0
11/10/2016 24.50p 22.44p 22.44p 20.91p 0
10/10/2016 24.50p 22.44p 22.44p 20.91p 0
07/10/2016 24.50p 22.44p 22.44p 20.91p 0
06/10/2016 24.50p 22.44p 22.44p 20.91p 0
05/10/2016 24.50p 22.44p 22.44p 20.91p 0
04/10/2016 24.50p 22.44p 22.44p 20.91p 0
03/10/2016 24.50p 22.44p 22.44p 20.91p 0
30/09/2016 24.50p 24.50p 22.44p 20.91p 9000
29/09/2016 25.27p 22.44p 22.44p 20.91p 0
28/09/2016 25.27p 25.27p 22.44p 20.91p 200000
27/09/2016 24.46p 22.44p 22.44p 20.91p 0
26/09/2016 24.46p 22.44p 22.44p 20.91p 0
23/09/2016 24.46p 22.44p 22.44p 20.91p 0
22/09/2016 24.46p 22.44p 22.44p 20.91p 0
21/09/2016 24.46p 22.44p 22.44p 20.91p 0
20/09/2016 24.46p 24.46p 22.44p 20.91p 476
19/09/2016 24.77p 22.44p 22.44p 20.91p 0
16/09/2016 24.77p 22.44p 22.44p 20.91p 0
15/09/2016 24.77p 22.44p 22.44p 20.91p 0
14/09/2016 24.77p 22.44p 22.44p 20.91p 0
13/09/2016 24.77p 22.44p 22.44p 20.91p 0
12/09/2016 24.77p 22.44p 22.44p 20.91p 0
09/09/2016 24.77p 22.44p 22.44p 20.91p 0
08/09/2016 24.77p 22.44p 22.44p 20.91p 0
07/09/2016 24.77p 22.44p 22.44p 20.91p 0
06/09/2016 24.77p 22.44p 22.44p 20.91p 0
05/09/2016 24.77p 22.44p 22.44p 20.91p 0
02/09/2016 24.77p 22.44p 22.44p 20.91p 0
01/09/2016 24.77p 24.77p 22.44p 20.91p 9619
31/08/2016 23.50p 22.44p 22.44p 20.91p 0
30/08/2016 23.50p 22.44p 22.44p 20.91p 0
26/08/2016 23.50p 22.44p 22.44p 20.91p 0
25/08/2016 23.50p 22.44p 22.44p 20.91p 0
24/08/2016 23.50p 22.44p 22.44p 20.91p 0
23/08/2016 23.50p 22.44p 22.44p 20.91p 0
22/08/2016 23.50p 22.44p 22.44p 20.91p 0
19/08/2016 23.50p 22.44p 22.44p 20.91p 0
18/08/2016 23.50p 22.44p 22.44p 20.91p 0
17/08/2016 23.50p 22.44p 22.44p 20.91p 0
16/08/2016 23.50p 22.44p 22.44p 20.91p 0
15/08/2016 23.50p 22.44p 22.44p 20.91p 0
12/08/2016 23.50p 22.44p 22.44p 20.91p 0
11/08/2016 23.50p 22.44p 22.44p 20.91p 0
10/08/2016 23.50p 22.44p 22.44p 20.91p 0
09/08/2016 23.50p 22.44p 22.44p 20.91p 0
08/08/2016 23.50p 22.44p 22.44p 20.91p 0
05/08/2016 23.50p 22.44p 22.44p 20.91p 0
04/08/2016 23.50p 22.44p 22.44p 20.91p 0
03/08/2016 23.50p 23.50p 22.44p 20.91p 354
02/08/2016 23.69p 22.44p 22.44p 20.91p 0
01/08/2016 23.69p 22.44p 22.44p 20.91p 0
29/07/2016 23.69p 22.44p 22.44p 20.91p 0
28/07/2016 23.69p 22.44p 22.44p 20.91p 0
27/07/2016 23.69p 22.44p 22.44p 20.91p 0
26/07/2016 23.69p 22.44p 22.44p 20.91p 0
25/07/2016 23.69p 23.69p 22.44p 20.91p 19751

*Close Price adjusted for both dividends and splits