Cyfrowy Polsat SA (0MNQ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 24.52p 24.52p 24.25p 20.91p 12554
18/12/2014 24.77p 24.77p 24.40p 20.91p 1248
17/12/2014 24.00p 24.40p 24.40p 20.91p 0
16/12/2014 24.00p 24.40p 24.00p 20.91p 14836
15/12/2014 24.71p 24.84p 24.40p 20.91p 14594
12/12/2014 25.06p 25.06p 24.40p 20.91p 42816
11/12/2014 25.01p 25.01p 24.40p 20.91p 24128
10/12/2014 24.56p 24.40p 24.40p 20.91p 0
09/12/2014 24.56p 24.56p 24.40p 20.91p 8100
08/12/2014 24.72p 24.40p 24.40p 20.91p 0
05/12/2014 24.72p 24.72p 24.40p 20.91p 3620
04/12/2014 24.20p 24.40p 24.40p 20.91p 0
03/12/2014 24.20p 24.40p 24.20p 20.91p 103102
02/12/2014 24.13p 24.40p 24.13p 20.91p 125000
01/12/2014 24.80p 24.40p 24.40p 20.91p 0
28/11/2014 24.80p 24.87p 24.40p 20.91p 233539
27/11/2014 24.75p 24.75p 24.40p 20.91p 44000
26/11/2014 24.64p 24.40p 24.40p 20.91p 0
25/11/2014 24.64p 24.40p 24.40p 20.91p 0
24/11/2014 24.64p 24.40p 24.40p 20.91p 0
21/11/2014 24.64p 24.40p 24.40p 20.91p 0
20/11/2014 24.64p 24.40p 24.40p 20.91p 0
19/11/2014 24.64p 24.69p 24.40p 20.91p 60000
18/11/2014 25.35p 24.40p 24.40p 20.91p 0
17/11/2014 25.35p 24.40p 24.40p 20.91p 0
14/11/2014 25.35p 24.40p 24.40p 20.91p 0
13/11/2014 25.35p 24.40p 24.40p 20.91p 0
12/11/2014 25.35p 24.40p 24.40p 20.91p 0
11/11/2014 25.35p 24.40p 24.40p 20.91p 0
10/11/2014 25.35p 24.40p 24.40p 20.91p 0
07/11/2014 25.35p 24.40p 24.40p 20.91p 0
06/11/2014 25.35p 24.40p 24.40p 20.91p 0
05/11/2014 25.35p 24.40p 24.40p 20.91p 0
04/11/2014 25.35p 24.40p 24.40p 20.91p 0
03/11/2014 25.35p 24.40p 24.40p 20.91p 0
31/10/2014 25.35p 24.40p 24.40p 20.91p 0
30/10/2014 25.35p 24.40p 24.40p 20.91p 0
29/10/2014 25.35p 25.35p 24.40p 20.91p 8962
28/10/2014 26.44p 24.40p 24.40p 20.91p 0
27/10/2014 26.44p 24.40p 24.40p 20.91p 0
24/10/2014 26.44p 24.40p 24.40p 20.91p 0
23/10/2014 26.44p 24.40p 24.40p 20.91p 0
22/10/2014 26.44p 24.40p 24.40p 20.91p 0
21/10/2014 26.44p 24.40p 24.40p 20.91p 0
20/10/2014 26.44p 24.40p 24.40p 20.91p 0
17/10/2014 26.44p 24.40p 24.40p 20.91p 0
16/10/2014 26.44p 24.40p 24.40p 20.91p 0
15/10/2014 26.44p 24.40p 24.40p 20.91p 0
14/10/2014 26.44p 26.44p 24.40p 20.91p 1448
13/10/2014 26.16p 24.40p 24.40p 20.91p 0
10/10/2014 26.16p 26.16p 24.40p 20.91p 394
09/10/2014 26.91p 26.91p 24.40p 20.91p 17915
08/10/2014 27.66p 24.40p 24.40p 20.91p 0
07/10/2014 27.66p 24.40p 24.40p 20.91p 0
06/10/2014 27.66p 24.40p 24.40p 20.91p 0
03/10/2014 27.66p 24.40p 24.40p 20.91p 0
02/10/2014 27.66p 24.40p 24.40p 20.91p 0
01/10/2014 27.66p 24.40p 24.40p 20.91p 0
30/09/2014 27.66p 27.66p 24.40p 20.91p 10848
29/09/2014 26.81p 24.40p 24.40p 20.91p 0
26/09/2014 26.81p 24.40p 24.40p 20.91p 0
25/09/2014 26.81p 24.40p 24.40p 20.91p 0
24/09/2014 26.81p 24.40p 24.40p 20.91p 0
23/09/2014 26.81p 26.81p 24.40p 20.91p 20000
22/09/2014 27.57p 27.57p 24.40p 20.91p 433
19/09/2014 27.00p 24.40p 24.40p 20.91p 0
18/09/2014 27.00p 24.40p 24.40p 20.91p 0
17/09/2014 27.00p 27.00p 24.40p 20.91p 6156
16/09/2014 26.00p 24.40p 24.40p 20.91p 0
15/09/2014 26.00p 26.00p 24.40p 20.91p 8655
12/09/2014 25.98p 24.40p 24.40p 20.91p 0
11/09/2014 25.98p 25.98p 24.40p 20.91p 870
10/09/2014 25.07p 25.60p 24.40p 20.91p 4502
09/09/2014 25.09p 25.09p 24.40p 20.91p 7400
08/09/2014 25.26p 25.26p 24.40p 20.91p 1282
05/09/2014 25.57p 24.40p 24.40p 20.91p 0
04/09/2014 25.57p 25.57p 24.40p 20.91p 1248
03/09/2014 25.47p 24.40p 24.40p 20.91p 0
02/09/2014 25.47p 25.47p 24.40p 20.91p 836
01/09/2014 25.45p 24.40p 24.40p 20.91p 0
29/08/2014 25.45p 24.40p 24.40p 20.91p 0
28/08/2014 25.45p 25.45p 24.40p 20.91p 15564
27/08/2014 24.94p 24.40p 24.40p 20.91p 0
26/08/2014 24.94p 24.94p 24.40p 20.91p 26500
22/08/2014 24.52p 24.52p 24.40p 20.91p 14234
21/08/2014 24.90p 24.90p 24.40p 20.91p 482
20/08/2014 23.31p 24.40p 24.40p 20.91p 0
19/08/2014 23.31p 24.40p 24.40p 20.91p 0
18/08/2014 23.31p 24.40p 24.40p 20.91p 0
15/08/2014 23.31p 24.40p 24.40p 20.91p 0
14/08/2014 23.31p 24.40p 24.40p 20.91p 0
13/08/2014 23.31p 24.40p 23.31p 20.91p 1780
12/08/2014 23.39p 24.40p 23.39p 20.91p 1424
11/08/2014 22.71p 24.40p 24.40p 20.91p 0
08/08/2014 22.71p 24.40p 22.71p 20.91p 3532
07/08/2014 24.40p 24.40p 24.40p 20.91p 0
06/08/2014 24.40p 24.40p 20.91p 20.91p 0
05/08/2014 24.40p 24.40p 23.76p 20.91p 25105
04/08/2014 23.76p 23.76p 23.76p 20.91p 20697
01/08/2014 23.40p 23.43p 20.91p 20.91p 0
31/07/2014 23.40p 23.43p 23.10p 20.91p 27995
30/07/2014 23.10p 23.10p 23.10p 20.91p 24484
29/07/2014 23.76p 23.76p 20.91p 20.91p 0
28/07/2014 23.76p 23.76p 20.91p 20.91p 0
25/07/2014 23.76p 23.76p 23.76p 20.91p 29239
24/07/2014 23.77p 23.77p 20.91p 20.91p 0
23/07/2014 23.77p 23.77p 23.68p 20.91p 16672
22/07/2014 23.68p 23.68p 23.68p 20.91p 1776
21/07/2014 23.35p 23.35p 22.65p 20.91p 357
18/07/2014 22.65p 22.65p 20.91p 20.91p 0
17/07/2014 22.65p 22.65p 20.91p 20.91p 0
16/07/2014 22.65p 22.65p 22.65p 20.91p 11524
15/07/2014 22.69p 22.69p 22.69p 20.91p 22300
14/07/2014 22.42p 22.42p 22.01p 20.91p 20213
11/07/2014 22.01p 22.17p 20.91p 20.91p 0
10/07/2014 22.01p 22.17p 22.01p 20.91p 8552
09/07/2014 22.17p 22.17p 20.91p 20.91p 0
08/07/2014 22.17p 22.17p 20.91p 20.91p 0
07/07/2014 22.17p 22.17p 20.91p 20.91p 0
04/07/2014 22.17p 22.17p 20.91p 20.91p 0
03/07/2014 22.17p 22.17p 20.91p 20.91p 0
02/07/2014 22.17p 22.17p 20.91p 20.91p 0
01/07/2014 22.17p 22.17p 20.91p 20.91p 0
30/06/2014 22.17p 22.17p 20.91p 20.91p 0
27/06/2014 22.17p 22.17p 20.91p 20.91p 0
26/06/2014 22.17p 22.17p 20.91p 20.91p 0
25/06/2014 22.17p 22.17p 20.91p 20.91p 0
24/06/2014 22.17p 22.17p 20.91p 20.91p 0
23/06/2014 22.17p 22.17p 20.91p 20.91p 0
20/06/2014 22.17p 22.17p 20.91p 20.91p 0
19/06/2014 22.17p 22.17p 20.91p 20.91p 0
18/06/2014 22.17p 22.17p 22.17p 20.91p 1110
17/06/2014 20.91p 20.91p 20.91p 20.91p 0
16/06/2014 20.91p 20.91p 20.91p 20.91p 0
13/06/2014 20.91p 20.91p 20.91p 20.91p 0
12/06/2014 20.91p 20.91p 20.91p 20.91p 0
11/06/2014 20.91p 20.91p 20.91p 20.91p 0
10/06/2014 20.91p 20.91p 20.91p 20.91p 0
09/06/2014 20.91p 20.91p 20.91p 20.91p 0
06/06/2014 20.91p 20.91p 20.91p 20.91p 0
05/06/2014 20.91p 20.91p 20.91p 20.91p 0
04/06/2014 20.91p 20.91p 20.91p 20.91p 0
03/06/2014 0.00p 20.91p 20.91p 20.91p 0
02/06/2014 20.91p 20.91p 20.91p 20.91p 0
30/05/2014 20.91p 20.91p 20.91p 20.91p 0
29/05/2014 20.91p 20.91p 20.91p 20.91p 0
28/05/2014 20.91p 20.91p 20.91p 20.91p 0
27/05/2014 20.91p 20.91p 20.91p 20.91p 0
23/05/2014 20.91p 20.91p 20.91p 20.91p 0
22/05/2014 20.91p 20.91p 20.91p 20.91p 0
21/05/2014 20.91p 20.91p 20.91p 20.91p 0
20/05/2014 20.91p 20.91p 20.91p 20.91p 0
19/05/2014 20.91p 20.91p 20.91p 20.91p 0
16/05/2014 20.91p 20.91p 20.91p 20.91p 0
15/05/2014 20.91p 20.91p 20.91p 20.91p 0
14/05/2014 20.91p 20.91p 20.91p 20.91p 1050000
13/05/2014 20.50p 20.50p 20.50p 20.50p 0
12/05/2014 20.50p 20.50p 20.50p 20.50p 0
09/05/2014 20.50p 20.50p 20.50p 20.50p 0
08/05/2014 20.50p 20.50p 20.50p 20.50p 0
07/05/2014 20.50p 20.50p 20.50p 20.50p 0
06/05/2014 20.50p 20.50p 20.50p 20.50p 0
02/05/2014 20.50p 20.50p 20.50p 20.50p 0
01/05/2014 20.50p 20.50p 20.50p 20.50p 0
30/04/2014 20.50p 20.50p 20.50p 20.50p 0
29/04/2014 20.50p 20.50p 20.50p 20.50p 0
28/04/2014 20.50p 20.50p 20.50p 20.50p 0
25/04/2014 20.50p 20.50p 20.50p 20.50p 0
24/04/2014 20.50p 20.50p 20.50p 20.50p 0
23/04/2014 20.50p 20.50p 20.50p 20.50p 0
22/04/2014 20.50p 20.50p 20.50p 20.50p 0
17/04/2014 20.50p 20.50p 20.50p 20.50p 0
16/04/2014 20.50p 20.50p 20.50p 20.50p 0
15/04/2014 20.50p 20.50p 20.50p 20.50p 0
14/04/2014 20.50p 20.50p 20.50p 20.50p 0
11/04/2014 20.50p 20.50p 20.50p 20.50p 0
10/04/2014 20.50p 20.50p 20.50p 20.50p 0
09/04/2014 20.50p 20.50p 20.50p 20.50p 0
08/04/2014 20.50p 20.50p 20.50p 20.50p 0
07/04/2014 20.50p 20.50p 20.50p 20.50p 0
04/04/2014 20.50p 20.50p 20.50p 20.50p 0
03/04/2014 20.50p 20.50p 20.50p 20.50p 0
02/04/2014 20.50p 20.50p 20.50p 20.50p 0
01/04/2014 20.50p 20.50p 20.50p 20.50p 0
31/03/2014 20.50p 20.50p 20.50p 20.50p 0
28/03/2014 20.50p 20.50p 20.50p 20.50p 0
27/03/2014 20.50p 20.50p 20.50p 20.50p 0
26/03/2014 20.50p 20.50p 20.50p 20.50p 0
25/03/2014 20.50p 20.50p 20.50p 20.50p 0
24/03/2014 20.50p 20.50p 20.50p 20.50p 0
21/03/2014 20.50p 20.50p 20.50p 20.50p 0
20/03/2014 20.50p 20.50p 20.50p 20.50p 0
19/03/2014 20.50p 20.50p 20.50p 20.50p 5000
18/03/2014 19.90p 19.90p 19.40p 19.90p 0
17/03/2014 19.90p 19.90p 19.40p 19.90p 0
14/03/2014 19.90p 19.90p 19.40p 19.90p 0
13/03/2014 19.90p 19.90p 19.40p 19.90p 0
12/03/2014 19.90p 19.90p 19.40p 19.90p 0
11/03/2014 19.90p 19.90p 19.40p 19.90p 0
10/03/2014 19.90p 19.90p 19.40p 19.90p 0

*Close Price adjusted for both dividends and splits