CYFROWY POLSAT F

🏛️ poland →
13.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.58 17.95 17.58 17.90 0.0M
2022-12-29 17.49 17.69 17.35 17.69 0.0M
2022-12-28 17.50 17.65 17.37 17.37 0.0M
2022-12-27 17.75 17.82 17.70 17.70 0.0M
2022-12-23 17.47 17.67 17.45 17.66 0.0M
2022-12-22 17.50 17.59 17.50 17.57 0.0M
2022-12-21 17.45 17.52 17.40 17.51 0.0M
2022-12-20 17.29 17.45 17.20 17.36 0.0M
2022-12-19 17.87 17.87 17.25 17.41 0.0M
2022-12-16 17.53 17.53 17.00 17.20 0.0M
2022-12-15 17.78 17.96 17.58 17.70 0.0M
2022-12-14 18.45 18.45 18.00 18.17 0.0M
2022-12-13 18.44 18.84 18.42 18.79 0.0M
2022-12-12 18.30 18.55 18.30 18.55 0.0M
2022-12-09 18.08 18.28 18.05 18.28 0.0M
2022-12-08 18.08 18.23 18.07 18.23 0.0M
2022-12-07 18.43 18.45 18.29 18.45 0.0M
2022-12-06 18.23 18.39 18.09 18.39 0.0M
2022-12-05 18.29 18.42 18.17 18.29 0.0M
2022-12-02 18.38 18.40 18.26 18.40 0.0M
2022-12-01 18.83 18.90 18.50 18.90 0.0M
2022-11-30 18.96 19.04 18.86 19.04 0.0M
2022-11-29 18.60 19.01 18.55 19.01 0.0M
2022-11-28 18.95 18.97 18.73 18.83 0.0M
2022-11-25 18.94 19.35 18.68 19.35 0.0M
2022-11-24 18.48 19.05 18.44 19.05 0.0M
2022-11-23 18.32 18.48 18.06 18.48 0.0M
2022-11-22 18.00 18.30 17.77 18.30 0.0M
2022-11-21 18.10 18.10 17.70 18.10 0.0M
2022-11-18 18.00 18.10 17.69 17.94 0.0M
2022-11-17 18.40 18.40 17.82 18.13 0.0M
2022-11-16 18.79 18.95 18.25 18.65 0.0M
2022-11-15 18.50 19.19 18.40 19.19 0.0M
2022-11-14 19.18 19.29 18.74 18.74 0.0M
2022-11-10 18.46 19.07 18.20 19.07 0.0M
2022-11-09 18.93 19.00 18.40 18.85 0.0M
2022-11-08 18.99 18.99 18.50 18.94 0.0M
2022-11-07 18.79 19.07 18.40 18.89 0.0M
2022-11-04 18.51 18.96 18.50 18.96 0.0M
2022-11-03 18.20 18.59 18.00 18.58 0.0M
2022-11-02 18.19 18.74 18.06 18.52 0.0M
2022-10-31 17.46 18.00 17.46 18.00 0.0M
2022-10-28 17.10 17.34 16.80 17.30 0.0M
2022-10-27 16.71 17.36 16.71 17.36 0.0M
2022-10-26 17.37 17.37 16.85 16.97 0.0M
2022-10-25 17.23 17.29 16.99 17.29 0.0M
2022-10-24 16.60 17.15 16.52 17.15 0.0M
2022-10-21 17.60 17.60 16.36 16.36 0.0M
2022-10-20 16.97 17.59 16.91 17.59 0.0M
2022-10-19 17.05 17.05 17.00 17.00 0.0M
2022-10-18 16.90 17.03 16.76 17.03 0.0M
2022-10-17 16.77 16.83 16.77 16.82 0.0M
2022-10-14 17.00 17.00 16.34 16.55 0.0M
2022-10-13 16.40 16.44 15.97 16.32 0.0M
2022-10-12 16.60 16.68 16.33 16.66 0.0M
2022-10-11 16.78 16.95 16.40 16.95 0.0M
2022-10-10 17.00 17.00 17.00 17.00 0.0M
2022-10-07 17.00 17.00 17.00 17.00 0.0M
2022-10-06 17.30 17.55 16.82 17.17 0.0M
2022-10-05 17.54 17.65 17.36 17.62 0.0M
2022-10-04 17.34 17.94 17.25 17.83 0.0M
2022-10-03 16.09 17.01 15.80 17.01 0.0M
2022-09-30 16.47 16.47 16.00 16.36 0.0M
2022-09-29 16.80 16.80 16.10 16.10 0.0M
2022-09-28 17.15 17.18 16.57 17.02 0.0M
2022-09-27 17.23 17.31 16.94 16.98 0.0M
2022-09-26 17.93 18.06 16.81 16.99 0.0M
2022-09-23 18.10 18.10 17.60 17.99 0.0M
2022-09-22 17.59 18.27 17.59 18.11 0.0M
2022-09-21 17.42 18.00 17.40 18.00 0.0M
2022-09-20 17.63 17.88 17.40 17.88 0.0M
2022-09-19 18.21 18.21 17.30 17.64 0.0M
2022-09-16 19.19 19.19 18.96 18.77 0.0M
2022-09-15 19.16 19.65 19.16 19.65 0.0M
2022-09-14 19.00 19.27 19.00 19.27 0.0M
2022-09-13 19.30 19.30 18.65 18.74 0.0M
2022-09-12 19.14 19.46 18.84 19.46 0.0M
2022-09-09 18.90 19.28 18.90 19.28 0.0M
2022-09-08 18.51 19.20 18.51 18.62 0.0M
2022-09-07 18.26 18.52 17.97 18.39 0.0M
2022-09-06 19.03 19.03 18.40 18.63 0.0M
2022-09-05 19.36 19.36 19.16 19.20 0.0M
2022-09-02 18.90 19.50 18.89 19.50 0.0M
2022-09-01 19.35 19.35 18.84 18.84 0.0M
2022-08-31 20.00 20.00 19.33 19.33 0.0M
2022-08-30 20.02 20.04 19.87 19.85 0.0M
2022-08-29 20.13 20.13 19.71 19.71 0.0M
2022-08-26 20.20 20.89 20.07 20.89 0.0M
2022-08-25 20.10 20.11 20.10 20.20 0.0M
2022-08-24 20.67 20.67 20.29 20.50 0.0M
2022-08-23 20.69 20.90 20.56 20.89 0.0M
2022-08-22 19.97 20.67 19.97 20.67 0.0M
2022-08-19 20.51 20.51 20.26 20.38 0.0M
2022-08-18 21.50 21.50 20.58 20.79 0.0M
2022-08-17 20.72 21.50 20.72 21.50 0.0M
2022-08-16 21.24 21.50 20.90 21.00 0.0M
2022-08-12 20.48 20.88 20.48 20.88 0.0M
2022-08-11 20.30 20.34 19.96 20.25 0.0M
2022-08-10 19.78 20.29 19.60 20.29 0.0M
2022-08-09 20.24 20.28 19.94 20.10 0.0M
2022-08-08 19.70 20.38 19.70 20.38 0.0M
2022-08-05 19.90 19.95 19.57 19.70 0.0M
2022-08-04 20.00 20.26 20.00 20.26 0.0M
2022-08-03 20.31 20.31 20.01 20.25 0.0M
2022-08-02 20.35 20.82 20.33 20.82 0.0M
2022-08-01 20.32 20.54 20.16 20.54 0.0M
2022-07-29 20.26 20.26 19.89 20.00 0.0M
2022-07-28 20.70 20.70 20.02 20.43 0.0M
2022-07-27 19.62 20.22 19.62 20.22 0.0M
2022-07-26 19.97 20.13 19.19 19.89 0.0M
2022-07-25 20.82 20.82 20.32 20.30 0.0M
2022-07-22 21.00 21.32 20.82 21.30 0.0M
2022-07-21 21.12 21.20 20.65 21.20 0.0M
2022-07-20 20.70 21.44 20.24 21.30 0.0M
2022-07-19 19.94 20.72 19.80 20.72 0.0M
2022-07-18 20.35 20.44 20.28 20.30 0.0M
2022-07-15 20.85 20.85 20.20 20.44 0.0M
2022-07-14 21.24 21.24 20.18 20.85 0.0M
2022-07-13 21.44 21.79 21.34 21.79 0.0M
2022-07-12 21.59 21.80 21.25 21.80 0.0M
2022-07-11 22.30 22.72 22.00 22.16 0.0M
2022-07-08 21.76 22.30 21.73 22.30 0.0M
2022-07-07 22.16 22.30 21.50 22.30 0.0M
2022-07-06 21.59 22.16 21.59 22.00 0.0M
2022-07-05 22.23 22.23 21.05 21.47 0.0M
2022-07-04 22.17 22.47 22.05 22.26 0.0M
2022-07-01 22.00 22.00 21.85 21.85 0.0M
2022-06-30 21.56 21.97 21.55 21.97 0.0M
2022-06-29 21.80 21.95 21.73 21.95 0.0M
2022-06-28 22.15 22.18 21.80 22.18 0.0M
2022-06-27 20.70 21.85 20.70 21.82 0.0M
2022-06-24 20.44 20.70 20.44 20.70 0.0M
2022-06-23 19.51 20.20 19.51 20.20 0.0M
2022-06-22 21.00 21.00 19.85 20.50 0.0M
2022-06-21 19.84 20.85 19.83 20.85 0.0M
2022-06-20 18.90 19.97 18.90 19.83 0.0M
2022-06-17 18.30 18.65 18.21 18.16 0.0M
2022-06-15 18.80 18.80 18.45 18.45 0.0M
2022-06-14 19.68 19.68 18.72 18.81 0.0M
2022-06-13 19.06 19.06 18.65 18.99 0.0M
2022-06-10 19.30 19.70 19.06 19.17 0.0M
2022-06-09 20.34 20.34 19.72 19.73 0.0M
2022-06-08 20.45 20.57 20.03 20.57 0.0M
2022-06-07 21.12 21.12 20.42 20.80 0.0M
2022-06-06 21.28 21.28 20.98 21.00 0.0M
2022-06-03 22.05 22.05 21.40 21.50 0.0M
2022-06-02 22.98 22.98 22.22 22.22 0.0M
2022-06-01 22.60 23.30 22.56 22.74 0.0M
2022-05-31 22.36 22.90 22.35 22.80 0.0M
2022-05-30 21.99 22.12 21.99 22.10 0.0M
2022-05-27 22.31 22.31 21.99 22.00 0.0M
2022-05-26 22.39 22.39 22.39 22.39 0.0M
2022-05-25 22.39 22.39 22.25 22.39 0.0M
2022-05-24 22.14 22.60 22.14 22.20 0.0M
2022-05-23 22.17 22.63 22.12 22.12 0.0M
2022-05-20 22.32 22.32 21.63 22.10 0.0M
2022-05-19 22.30 22.40 22.20 22.20 0.0M
2022-05-18 22.59 22.65 22.54 22.61 0.0M
2022-05-17 22.42 23.10 22.42 22.58 0.0M
2022-05-16 23.38 23.38 22.43 22.58 0.0M
2022-05-13 22.46 22.60 22.15 22.60 0.0M
2022-05-12 22.20 22.54 22.01 22.30 0.0M
2022-05-11 23.66 23.66 23.38 23.38 0.0M
2022-05-10 23.05 23.26 23.05 23.26 0.0M
2022-05-09 23.40 23.40 23.20 23.20 0.0M
2022-05-06 23.56 23.56 23.00 23.37 0.0M
2022-05-05 24.25 24.25 23.86 23.86 0.0M
2022-05-04 24.10 24.54 24.10 24.54 0.0M
2022-05-02 24.16 24.67 23.60 24.13 0.0M
2022-04-29 25.80 25.80 24.50 24.50 0.0M
2022-04-28 25.35 25.35 25.35 25.35 0.0M
2022-04-27 25.44 25.44 25.20 25.35 0.0M
2022-04-26 25.90 25.90 25.73 25.74 0.0M
2022-04-25 25.64 26.52 25.57 25.94 0.0M
2022-04-22 26.14 26.14 26.14 26.14 0.0M
2022-04-21 26.53 26.53 26.53 26.53 0.0M
2022-04-20 26.34 26.61 26.32 26.48 0.0M
2022-04-19 27.25 27.25 26.35 26.63 0.0M
2022-04-14 27.73 27.73 27.60 27.60 0.0M
2022-04-13 27.91 27.91 27.91 27.91 0.0M
2022-04-12 28.18 28.18 27.97 27.97 0.0M
2022-04-11 28.25 28.51 28.25 28.51 0.0M
2022-04-08 28.10 28.10 27.95 27.95 0.0M
2022-04-07 28.08 28.08 28.08 28.08 0.0M
2022-04-06 28.08 28.08 28.08 28.08 0.0M
2022-04-05 28.38 28.38 28.38 28.38 0.0M
2022-04-04 28.29 28.38 28.29 28.38 0.0M
2022-04-01 28.06 28.06 28.06 28.06 0.0M
2022-03-31 28.54 28.70 28.06 28.06 0.0M
2022-03-30 28.30 28.30 28.30 28.30 0.0M
2022-03-29 27.70 27.70 27.70 27.75 0.0M