Cognor (COGP)

COGP
🏛️ Pologne →
6.83
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.40 8.40 8.25 8.34 0.1M
2023-12-28 8.36 8.49 8.30 8.39 0.1M
2023-12-27 8.32 8.50 8.26 8.30 0.1M
2023-12-22 8.40 8.48 8.30 8.32 0.1M
2023-12-21 8.35 8.55 8.30 8.42 0.1M
2023-12-20 8.44 8.49 8.21 8.36 0.1M
2023-12-19 8.58 8.65 8.45 8.46 0.1M
2023-12-18 8.61 8.80 8.42 8.55 0.2M
2023-12-15 8.35 8.84 8.32 8.64 0.3M
2023-12-14 8.37 8.47 8.29 8.38 0.1M
2023-12-13 8.10 8.40 8.06 8.25 0.1M
2023-12-12 8.02 8.37 8.02 8.17 0.1M
2023-12-11 8.37 8.37 8.01 8.02 0.1M
2023-12-08 8.39 8.40 8.31 8.39 0.0M
2023-12-07 8.43 8.43 8.31 8.39 0.0M
2023-12-06 8.32 8.47 8.31 8.43 0.1M
2023-12-05 8.33 8.40 8.31 8.40 0.1M
2023-12-04 8.53 8.55 8.29 8.39 0.1M
2023-12-01 8.23 8.54 8.23 8.53 0.1M
2023-11-30 8.27 8.30 8.15 8.23 0.2M
2023-11-29 8.41 8.41 8.14 8.33 0.2M
2023-11-28 8.43 8.49 8.33 8.41 0.1M
2023-11-27 8.52 8.65 8.34 8.43 0.2M
2023-11-24 8.50 8.54 8.40 8.52 0.1M
2023-11-23 8.41 8.54 8.34 8.47 0.1M
2023-11-22 8.34 8.55 8.30 8.37 0.1M
2023-11-21 8.15 8.49 8.06 8.34 0.4M
2023-11-20 8.05 8.16 8.01 8.14 0.1M
2023-11-17 8.16 8.33 7.90 8.16 0.2M
2023-11-16 7.97 8.25 7.61 8.20 0.3M
2023-11-15 7.80 8.13 7.52 7.90 0.3M
2023-11-14 7.57 7.90 7.52 7.86 0.1M
2023-11-13 7.50 7.72 7.45 7.53 0.6M
2023-11-10 7.64 7.67 7.35 7.43 0.1M
2023-11-09 7.75 7.79 7.55 7.66 0.2M
2023-11-08 7.92 7.92 7.67 7.75 0.1M
2023-11-07 8.03 8.03 7.85 7.92 0.1M
2023-11-06 7.99 8.11 7.92 8.04 0.1M
2023-11-03 8.38 8.47 7.91 7.98 0.3M
2023-11-02 8.37 8.57 8.33 8.37 0.1M
2023-10-31 8.15 8.39 8.15 8.31 0.1M
2023-10-30 8.56 8.58 8.12 8.19 0.2M
2023-10-27 8.62 8.76 8.43 8.58 0.2M
2023-10-26 8.29 8.71 8.23 8.62 0.2M
2023-10-25 8.25 8.40 8.04 8.36 0.2M
2023-10-24 7.56 8.25 7.56 8.23 0.3M
2023-10-23 7.73 7.82 7.43 7.62 0.1M
2023-10-20 7.98 7.98 7.71 7.73 0.1M
2023-10-19 7.90 8.02 7.77 7.90 0.2M
2023-10-18 7.61 8.11 7.46 7.90 0.4M
2023-10-17 7.39 7.64 7.33 7.57 0.2M
2023-10-16 7.20 7.55 7.17 7.32 0.2M
2023-10-13 7.13 7.49 7.02 7.18 0.4M
2023-10-12 7.10 7.24 7.03 7.14 0.1M
2023-10-11 7.25 7.30 7.04 7.04 0.2M
2023-10-10 7.06 7.29 7.00 7.20 0.2M
2023-10-09 7.01 7.28 7.00 7.00 0.2M
2023-10-06 6.95 7.18 6.87 6.99 0.2M
2023-10-05 6.78 6.98 6.78 6.89 0.1M
2023-10-04 6.88 7.05 6.78 6.78 0.3M
2023-10-03 6.95 7.01 6.74 6.85 0.3M
2023-10-02 7.06 7.09 6.91 6.95 0.1M
2023-09-29 7.15 7.18 6.94 7.09 0.2M
2023-09-28 7.00 7.38 6.92 7.00 0.5M
2023-09-27 7.34 7.34 6.96 6.96 0.5M
2023-09-26 7.27 7.48 7.21 7.21 0.2M
2023-09-25 7.50 7.60 7.28 7.28 0.3M
2023-09-22 7.33 7.63 7.30 7.50 0.3M
2023-09-21 7.33 7.45 7.27 7.28 0.2M
2023-09-20 7.40 7.57 7.30 7.44 0.2M
2023-09-19 7.35 7.68 7.21 7.46 0.4M
2023-09-18 7.43 7.56 7.30 7.32 0.2M
2023-09-15 7.50 7.65 7.45 7.47 0.2M
2023-09-14 7.22 7.49 7.22 7.47 0.2M
2023-09-13 7.36 7.36 7.15 7.19 0.4M
2023-09-12 7.30 7.59 7.22 7.36 0.3M
2023-09-11 7.64 7.84 7.30 7.30 0.3M
2023-09-08 7.66 7.81 7.60 7.62 0.1M
2023-09-07 7.52 7.97 7.52 7.64 0.3M
2023-09-06 7.85 7.90 7.37 7.52 0.4M
2023-09-05 8.45 8.57 7.88 7.88 0.9M
2023-09-04 8.43 8.89 8.43 8.61 0.4M
2023-09-01 8.35 8.70 8.25 8.44 0.3M
2023-08-31 8.28 8.42 8.25 8.25 0.1M
2023-08-30 8.69 8.74 8.26 8.37 0.4M
2023-08-29 8.43 8.78 8.38 8.69 0.3M
2023-08-28 8.21 8.60 8.20 8.30 0.4M
2023-08-25 7.67 8.35 7.67 8.35 0.4M
2023-08-24 7.51 8.05 7.42 7.87 0.4M
2023-08-23 7.09 7.65 7.00 7.51 0.4M
2023-08-22 7.36 7.43 7.03 7.09 0.2M
2023-08-21 7.31 7.67 6.96 7.36 0.4M
2023-08-18 7.98 8.00 7.73 7.75 0.2M
2023-08-17 8.22 8.28 7.90 7.91 0.3M
2023-08-16 8.80 8.80 7.96 8.23 0.4M
2023-08-14 8.72 8.82 8.61 8.80 0.1M
2023-08-11 8.46 8.90 8.32 8.72 0.2M
2023-08-10 8.24 8.56 8.00 8.46 0.2M
2023-08-09 8.26 8.44 8.20 8.23 0.1M
2023-08-08 8.60 8.68 8.17 8.27 0.2M
2023-08-07 8.87 8.89 8.55 8.60 0.2M
2023-08-04 8.44 8.95 8.43 8.89 0.4M
2023-08-03 8.30 8.57 8.22 8.43 0.2M
2023-08-02 8.52 8.55 8.15 8.30 0.3M
2023-08-01 7.95 8.53 7.85 8.48 0.5M
2023-07-31 7.83 8.29 7.73 7.83 0.2M
2023-07-28 7.76 8.00 7.76 7.83 0.1M
2023-07-27 7.75 7.97 7.75 7.89 0.1M
2023-07-26 7.99 8.04 7.80 7.80 0.1M
2023-07-25 7.57 8.06 7.57 8.01 0.3M
2023-07-24 7.87 7.87 7.50 7.57 0.4M
2023-07-21 7.75 8.09 7.70 7.84 0.3M
2023-07-20 7.85 7.86 7.61 7.67 0.4M
2023-07-19 8.19 8.33 7.81 7.83 0.5M
2023-07-18 8.32 8.39 8.10 8.11 0.3M
2023-07-17 8.70 8.76 8.36 8.44 0.3M
2023-07-14 8.80 8.87 8.67 8.70 0.2M
2023-07-13 8.58 8.95 8.33 8.79 0.7M
2023-07-12 8.79 8.79 8.55 8.58 0.3M
2023-07-11 8.73 8.90 8.53 8.75 0.3M
2023-07-10 8.18 8.79 8.18 8.73 0.2M
2023-07-07 8.20 8.60 8.18 8.18 0.3M
2023-07-06 8.35 8.45 7.95 8.19 0.3M
2023-07-05 8.67 8.67 8.24 8.50 0.4M
2023-07-04 8.45 8.98 8.42 8.70 0.9M
2023-07-03 7.66 8.42 7.55 8.42 0.6M
2023-06-30 7.60 7.90 7.52 7.54 0.3M
2023-06-29 7.94 7.95 7.37 7.52 0.5M
2023-06-28 6.90 7.70 6.80 7.70 0.6M
2023-06-27 6.98 7.04 6.75 6.80 0.2M
2023-06-26 6.77 7.00 6.56 6.96 0.1M
2023-06-23 6.86 6.91 6.64 6.77 0.1M
2023-06-22 7.00 7.01 6.77 6.86 0.2M
2023-06-21 6.57 7.08 6.54 6.96 0.2M
2023-06-20 6.85 6.92 6.58 6.65 0.2M
2023-06-19 7.08 7.08 6.78 6.86 0.1M
2023-06-16 7.08 7.13 6.96 6.97 0.1M
2023-06-15 7.12 7.19 7.00 7.13 0.1M
2023-06-14 6.90 7.18 6.81 7.06 0.2M
2023-06-13 7.13 7.13 6.86 6.92 0.1M
2023-06-12 7.14 7.17 6.95 7.06 0.1M
2023-06-09 7.37 7.39 6.97 7.07 0.3M
2023-06-07 7.05 7.38 6.80 7.29 0.2M
2023-06-06 7.12 7.18 6.96 7.05 0.5M
2023-06-05 7.30 7.49 7.07 7.19 0.4M
2023-06-02 6.97 7.34 6.72 7.26 0.7M
2023-06-01 7.25 7.45 6.87 6.97 0.6M
2023-05-31 7.48 7.58 7.08 7.11 0.4M
2023-05-30 7.88 7.93 7.36 7.54 0.5M
2023-05-29 8.08 8.08 7.59 7.90 0.4M
2023-05-26 7.89 8.13 7.88 8.06 0.2M
2023-05-25 8.21 8.30 7.82 7.86 0.2M
2023-05-24 8.32 8.38 8.12 8.19 0.1M
2023-05-23 8.44 8.62 8.22 8.22 0.1M
2023-05-22 8.81 8.81 8.21 8.22 0.4M
2023-05-19 8.87 9.05 8.80 8.81 0.3M
2023-05-18 9.02 9.20 8.82 8.84 0.2M
2023-05-17 8.85 9.13 8.35 9.02 1.3M
2023-05-16 8.65 8.98 8.42 8.71 0.6M
2023-05-15 9.25 9.39 9.20 9.28 0.2M
2023-05-12 8.86 9.32 8.76 9.21 0.2M
2023-05-11 9.21 9.27 8.75 8.86 0.1M
2023-05-10 9.00 9.40 8.78 9.20 0.3M
2023-05-09 8.18 8.98 8.04 8.96 0.4M
2023-05-08 8.74 8.79 8.17 8.22 0.3M
2023-05-05 8.90 8.99 8.40 8.67 0.2M
2023-05-04 8.90 9.20 8.78 8.90 0.3M
2023-05-02 10.48 10.56 9.93 10.04 0.4M
2023-04-28 10.62 10.62 10.40 10.42 0.2M
2023-04-27 10.50 10.76 10.42 10.50 0.2M
2023-04-26 10.62 10.64 10.40 10.48 0.1M
2023-04-25 10.44 10.80 10.38 10.64 0.4M
2023-04-24 10.56 10.68 10.28 10.40 0.3M
2023-04-21 10.34 10.74 10.06 10.52 0.3M
2023-04-20 10.30 10.48 10.26 10.34 0.1M
2023-04-19 10.20 10.54 9.87 10.36 0.3M
2023-04-18 10.62 10.62 10.20 10.24 0.2M
2023-04-17 10.66 10.82 10.58 10.66 0.1M
2023-04-14 10.80 10.98 10.66 10.66 0.2M
2023-04-13 10.86 10.96 10.76 10.82 0.2M
2023-04-12 10.52 10.94 10.44 10.88 0.3M
2023-04-11 10.22 10.68 10.10 10.64 0.2M
2023-04-06 10.28 10.44 10.14 10.26 0.1M
2023-04-05 9.95 10.50 9.61 10.38 0.3M
2023-04-04 10.20 10.20 9.75 9.90 0.4M
2023-04-03 10.50 10.68 10.20 10.20 0.1M
2023-03-31 10.60 10.68 10.36 10.36 0.2M
2023-03-30 10.84 10.96 10.34 10.48 0.3M
2023-03-29 10.98 10.98 10.60 10.78 0.3M
2023-03-28 10.30 11.20 10.26 10.88 0.8M
2023-03-27 10.00 10.34 9.92 10.14 0.3M
2023-03-24 10.20 10.30 9.60 10.26 0.7M
2023-03-23 9.50 10.30 9.32 10.08 1.4M
2023-03-22 8.65 9.69 8.45 9.57 1.4M
2023-03-21 8.25 8.67 8.16 8.56 0.2M
2023-03-20 8.29 8.31 8.08 8.28 0.1M
2023-03-17 8.30 8.59 8.13 8.30 0.1M
2023-03-16 8.14 8.43 8.08 8.26 0.2M
2023-03-15 8.66 8.72 8.14 8.16 0.3M
2023-03-14 8.19 8.72 8.19 8.56 0.3M
2023-03-13 8.48 8.48 7.82 8.15 0.7M
2023-03-10 8.51 8.58 8.27 8.55 0.3M
2023-03-09 8.97 8.97 8.39 8.62 0.6M
2023-03-08 8.70 9.24 8.60 9.00 0.6M
2023-03-07 8.10 8.78 7.94 8.70 1.0M
2023-03-06 8.15 8.40 7.98 8.10 0.4M
2023-03-03 8.19 8.30 7.90 8.05 0.4M
2023-03-02 8.70 8.76 8.09 8.15 0.7M
2023-03-01 8.30 8.73 8.14 8.72 0.5M
2023-02-28 8.32 8.59 8.00 8.10 0.5M
2023-02-27 7.70 8.47 7.60 8.21 0.8M
2023-02-24 7.60 7.76 7.54 7.70 0.1M
2023-02-23 7.45 7.84 7.41 7.59 0.4M
2023-02-22 7.40 7.50 7.25 7.41 0.1M
2023-02-21 7.40 7.50 7.14 7.40 0.2M
2023-02-20 7.62 7.74 7.37 7.40 0.3M
2023-02-17 7.25 7.72 7.14 7.61 0.6M
2023-02-16 7.00 7.46 6.80 7.21 0.7M
2023-02-15 6.71 7.05 6.64 6.95 0.4M
2023-02-14 6.76 6.82 6.68 6.71 0.1M
2023-02-13 6.93 6.93 6.64 6.75 0.1M
2023-02-10 6.95 6.95 6.64 6.84 0.2M
2023-02-09 6.82 7.10 6.82 6.93 0.3M
2023-02-08 7.00 7.05 6.76 6.82 0.3M
2023-02-07 7.08 7.18 6.90 7.02 0.3M
2023-02-06 6.67 7.20 6.48 7.08 0.8M
2023-02-03 6.71 6.97 6.52 6.68 0.4M
2023-02-02 7.12 7.13 6.56 6.80 0.8M
2023-02-01 7.28 7.42 7.00 7.14 0.8M
2023-01-31 6.90 7.30 6.90 7.15 1.0M
2023-01-30 6.85 7.53 6.71 6.90 2.3M
2023-01-27 6.38 6.95 6.29 6.54 1.7M
2023-01-26 6.15 6.54 6.11 6.34 0.8M
2023-01-25 6.07 6.20 5.79 6.20 0.7M
2023-01-24 5.67 6.09 5.67 6.09 1.3M
2023-01-23 5.68 5.84 5.57 5.66 0.3M
2023-01-20 5.40 5.77 5.34 5.68 0.7M
2023-01-19 5.56 5.59 5.32 5.34 0.4M
2023-01-18 4.94 5.65 4.89 5.60 0.9M
2023-01-17 5.00 5.00 4.86 4.94 0.1M
2023-01-16 5.03 5.04 4.94 4.98 0.4M
2023-01-13 4.79 5.07 4.75 5.01 0.6M
2023-01-12 4.70 4.84 4.67 4.80 0.2M
2023-01-11 4.87 4.87 4.79 4.80 0.1M
2023-01-10 4.75 4.87 4.72 4.87 0.2M
2023-01-09 4.72 4.79 4.64 4.76 0.2M
2023-01-05 4.65 4.79 4.56 4.69 0.3M
2023-01-04 4.57 4.69 4.53 4.62 0.1M
2023-01-03 4.51 4.58 4.42 4.57 0.6M
2023-01-02 4.55 4.62 4.43 4.50 0.1M