Cyfrowy Polsat SA CPS
GPW · Poland · Consumer Services
PLN 16.43+0.39 (+2.40%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 16.42 | +2.40% | PLN 16.04 | PLN 16.59 | PLN 15.91 | 503.30K |
| 2026-09-30 | PLN 16.04 | +0.47% | PLN 15.97 | PLN 16.30 | PLN 15.93 | 507.04K |
| 2026-09-29 | PLN 15.97 | +0.66% | PLN 15.98 | PLN 16.16 | PLN 15.75 | 218.55K |
| 2026-09-28 | PLN 15.86 | -2.70% | PLN 16.31 | PLN 16.69 | PLN 15.82 | 762.32K |
| 2026-09-25 | PLN 16.30 | +1.87% | PLN 16.00 | PLN 16.35 | PLN 16.00 | 305.41K |
| 2026-09-24 | PLN 16.00 | +0.57% | PLN 15.91 | PLN 16.06 | PLN 15.68 | 409.15K |
| 2026-09-23 | PLN 15.91 | -1.39% | PLN 16.25 | PLN 16.25 | PLN 15.86 | 296.05K |
| 2026-09-22 | PLN 16.14 | +0.37% | PLN 16.05 | PLN 16.50 | PLN 15.86 | 573.18K |
| 2026-09-21 | PLN 16.08 | +6.60% | PLN 15.45 | PLN 16.09 | PLN 15.15 | 1.42M |
| 2026-09-18 | PLN 15.08 | -9.51% | PLN 16.66 | PLN 16.66 | PLN 15.08 | 4.70M |
| 2026-09-17 | PLN 16.67 | +0.91% | PLN 16.41 | PLN 16.82 | PLN 16.41 | 482.98K |
| 2026-09-16 | PLN 16.51 | +0.12% | PLN 16.68 | PLN 16.68 | PLN 16.39 | 371.77K |
| 2026-09-15 | PLN 16.50 | +0.27% | PLN 16.58 | PLN 16.70 | PLN 16.33 | 369.65K |
| 2026-09-14 | PLN 16.45 | -3.18% | PLN 16.90 | PLN 17.02 | PLN 16.44 | 435.10K |
| 2026-09-11 | PLN 16.99 | +1.65% | PLN 17.10 | PLN 17.15 | PLN 16.61 | 390.92K |
| 2026-09-10 | PLN 16.72 | -1.21% | PLN 16.80 | PLN 17.02 | PLN 16.60 | 457.44K |
| 2026-09-09 | PLN 16.92 | +1.29% | PLN 16.80 | PLN 17.00 | PLN 16.72 | 703.59K |
| 2026-09-08 | PLN 16.70 | +4.93% | PLN 15.92 | PLN 16.79 | PLN 15.92 | 967.43K |
| 2026-09-07 | PLN 15.92 | +0.13% | PLN 15.90 | PLN 16.26 | PLN 15.80 | 273.37K |
| 2026-09-04 | PLN 15.90 | 0.00% | PLN 15.90 | PLN 15.99 | PLN 15.80 | 154.44K |
| 2026-09-03 | PLN 15.90 | +0.19% | PLN 15.96 | PLN 16.17 | PLN 15.78 | 404.79K |
| 2026-09-02 | PLN 15.87 | +2.06% | PLN 15.59 | PLN 15.97 | PLN 15.49 | 337.28K |
| 2026-09-01 | PLN 15.55 | -2.48% | PLN 15.94 | PLN 15.99 | PLN 15.34 | 922.51K |
| 2026-08-31 | PLN 15.94 | +0.47% | PLN 15.80 | PLN 16.06 | PLN 15.72 | 524.16K |
| 2026-08-28 | PLN 15.87 | -0.03% | PLN 15.88 | PLN 15.99 | PLN 15.65 | 380.82K |
| 2026-08-27 | PLN 15.88 | -2.64% | PLN 16.44 | PLN 16.44 | PLN 15.81 | 407.25K |
| 2026-08-26 | PLN 16.31 | -0.94% | PLN 16.46 | PLN 16.50 | PLN 16.23 | 608.22K |
| 2026-08-25 | PLN 16.46 | +1.60% | PLN 16.20 | PLN 16.93 | PLN 16.20 | 692.42K |
| 2026-08-24 | PLN 16.20 | +2.40% | PLN 15.86 | PLN 16.22 | PLN 15.66 | 564.42K |
| 2026-08-21 | PLN 15.82 | -1.80% | PLN 16.23 | PLN 16.33 | PLN 15.49 | 858.99K |
| 2026-08-20 | PLN 16.11 | -1.65% | PLN 16.50 | PLN 17.20 | PLN 15.70 | 1.33M |
| 2026-08-19 | PLN 16.38 | -0.12% | PLN 16.50 | PLN 16.50 | PLN 16.06 | 395.42K |
| 2026-08-18 | PLN 16.40 | -0.88% | PLN 16.44 | PLN 16.64 | PLN 16.29 | 414.57K |
| 2026-08-17 | PLN 16.55 | -4.20% | PLN 17.26 | PLN 17.35 | PLN 16.42 | 576.64K |
| 2026-08-14 | PLN 17.27 | -1.20% | PLN 17.48 | PLN 17.51 | PLN 17.22 | 395.45K |
| 2026-08-13 | PLN 17.48 | +1.95% | PLN 17.20 | PLN 17.48 | PLN 17.00 | 735.04K |
| 2026-08-12 | PLN 17.15 | +2.30% | PLN 16.88 | PLN 17.19 | PLN 16.69 | 860.95K |
| 2026-08-11 | PLN 16.76 | -2.53% | PLN 17.19 | PLN 17.24 | PLN 16.76 | 476.92K |
| 2026-08-10 | PLN 17.19 | +1.15% | PLN 17.02 | PLN 17.23 | PLN 16.84 | 806.14K |
| 2026-08-07 | PLN 17.00 | +0.62% | PLN 16.90 | PLN 17.05 | PLN 16.73 | 230.75K |
| 2026-08-06 | PLN 16.90 | -0.09% | PLN 17.07 | PLN 17.09 | PLN 16.70 | 311.44K |
| 2026-08-05 | PLN 16.91 | -0.53% | PLN 17.00 | PLN 17.16 | PLN 16.86 | 475.68K |
| 2026-08-04 | PLN 17.00 | -0.29% | PLN 17.05 | PLN 17.17 | PLN 16.61 | 798.05K |
| 2026-08-03 | PLN 17.05 | -0.12% | PLN 17.05 | PLN 17.34 | PLN 17.02 | 499.90K |
| 2026-07-31 | PLN 17.07 | +0.80% | PLN 16.93 | PLN 17.35 | PLN 16.81 | 512.62K |
| 2026-07-30 | PLN 16.93 | -1.54% | PLN 17.10 | PLN 17.15 | PLN 16.80 | 459.07K |
| 2026-07-29 | PLN 17.20 | +0.58% | PLN 17.10 | PLN 17.95 | PLN 17.10 | 1.03M |
| 2026-07-28 | PLN 17.10 | +2.86% | PLN 16.63 | PLN 17.10 | PLN 16.38 | 667.54K |
| 2026-07-27 | PLN 16.63 | +3.00% | PLN 16.14 | PLN 16.63 | PLN 16.10 | 397.02K |
| 2026-07-24 | PLN 16.14 | -0.06% | PLN 16.12 | PLN 16.28 | PLN 15.86 | 429.27K |
| 2026-07-23 | PLN 16.15 | -3.75% | PLN 16.77 | PLN 16.77 | PLN 16.01 | 681.27K |
| 2026-07-22 | PLN 16.78 | -0.33% | PLN 16.83 | PLN 17.06 | PLN 16.76 | 419.39K |
| 2026-07-21 | PLN 16.83 | -0.97% | PLN 17.10 | PLN 17.59 | PLN 16.70 | 1.05M |
| 2026-07-20 | PLN 17.00 | +4.58% | PLN 16.35 | PLN 17.18 | PLN 16.31 | 1.16M |
| 2026-07-17 | PLN 16.25 | +1.47% | PLN 15.90 | PLN 16.55 | PLN 15.73 | 1.03M |
| 2026-07-16 | PLN 16.02 | +0.22% | PLN 15.90 | PLN 16.20 | PLN 15.82 | 631.74K |
| 2026-07-15 | PLN 15.98 | +1.40% | PLN 15.65 | PLN 15.98 | PLN 15.51 | 292.19K |
| 2026-07-14 | PLN 15.77 | -1.35% | PLN 16.00 | PLN 16.35 | PLN 15.77 | 482.11K |
| 2026-07-13 | PLN 15.98 | +2.77% | PLN 15.52 | PLN 16.03 | PLN 15.43 | 275.57K |
| 2026-07-10 | PLN 15.55 | +0.97% | PLN 15.56 | PLN 15.90 | PLN 15.50 | 508.48K |
| 2026-07-09 | PLN 15.40 | -0.29% | PLN 15.57 | PLN 15.61 | PLN 15.27 | 444.94K |
| 2026-07-08 | PLN 15.44 | -3.17% | PLN 15.95 | PLN 16.06 | PLN 15.43 | 538.84K |
| 2026-07-07 | PLN 15.95 | -0.19% | PLN 15.95 | PLN 16.11 | PLN 15.72 | 509.03K |
| 2026-07-06 | PLN 15.98 | -2.80% | PLN 16.48 | PLN 16.59 | PLN 15.81 | 741.70K |
| 2026-07-03 | PLN 16.44 | +6.06% | PLN 15.66 | PLN 16.64 | PLN 15.66 | 1.26M |
| 2026-07-02 | PLN 15.50 | +0.13% | PLN 15.43 | PLN 15.69 | PLN 15.43 | 257.25K |
| 2026-07-01 | PLN 15.48 | +2.35% | PLN 15.12 | PLN 15.68 | PLN 15.00 | 691.62K |
| 2026-06-30 | PLN 15.13 | +3.60% | PLN 14.66 | PLN 15.34 | PLN 14.34 | 1.05M |
| 2026-06-29 | PLN 14.60 | -1.95% | PLN 14.73 | PLN 14.81 | PLN 14.60 | 391.80K |
| 2026-06-26 | PLN 14.89 | -0.30% | PLN 14.76 | PLN 14.93 | PLN 14.53 | 426.29K |
| 2026-06-25 | PLN 14.94 | +0.71% | PLN 15.02 | PLN 15.27 | PLN 14.67 | 522.26K |
| 2026-06-24 | PLN 14.83 | -3.42% | PLN 15.40 | PLN 15.51 | PLN 14.75 | 674.07K |
| 2026-06-23 | PLN 15.35 | -1.44% | PLN 15.49 | PLN 15.56 | PLN 15.13 | 479.23K |
| 2026-06-22 | PLN 15.58 | -4.74% | PLN 16.42 | PLN 16.59 | PLN 15.58 | 991.57K |
| 2026-06-19 | PLN 16.35 | +6.44% | PLN 15.50 | PLN 16.59 | PLN 15.38 | 3.19M |
| 2026-06-18 | PLN 15.36 | +3.36% | PLN 14.90 | PLN 15.75 | PLN 14.74 | 1.55M |
| 2026-06-17 | PLN 14.86 | -1.06% | PLN 15.00 | PLN 15.09 | PLN 14.84 | 399.70K |
| 2026-06-16 | PLN 15.02 | -0.76% | PLN 15.10 | PLN 15.20 | PLN 14.98 | 441.78K |
| 2026-06-15 | PLN 15.14 | -1.34% | PLN 15.43 | PLN 15.55 | PLN 15.14 | 475.07K |
| 2026-06-12 | PLN 15.35 | +0.66% | PLN 15.32 | PLN 15.49 | PLN 15.20 | 562.22K |
| 2026-06-11 | PLN 15.24 | +2.42% | PLN 14.89 | PLN 15.25 | PLN 14.74 | 460.70K |
| 2026-06-10 | PLN 14.89 | -1.49% | PLN 15.10 | PLN 15.11 | PLN 14.46 | 922.80K |
| 2026-06-09 | PLN 15.11 | -2.11% | PLN 15.40 | PLN 15.40 | PLN 15.11 | 245.44K |
| 2026-06-08 | PLN 15.44 | +0.16% | PLN 15.20 | PLN 15.44 | PLN 14.90 | 718.25K |
| 2026-06-05 | PLN 15.41 | -0.90% | PLN 15.55 | PLN 15.60 | PLN 15.25 | 328.71K |
| 2026-06-03 | PLN 15.55 | -0.83% | PLN 15.66 | PLN 15.82 | PLN 15.48 | 312.29K |
| 2026-06-02 | PLN 15.68 | +1.49% | PLN 15.50 | PLN 15.86 | PLN 15.36 | 660.77K |
| 2026-06-01 | PLN 15.45 | -4.45% | PLN 16.10 | PLN 16.16 | PLN 15.34 | 1.11M |
| 2026-05-29 | PLN 16.17 | -2.18% | PLN 16.55 | PLN 16.55 | PLN 15.70 | 1.28M |
| 2026-05-28 | PLN 16.53 | +1.29% | PLN 16.22 | PLN 16.64 | PLN 16.16 | 1.00M |