Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COG0129
100.49-0.30(-0.30%)COGNOR
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 100.35 | 100.49 | 100.35 | 100.49 | 7 | 703 |
| 20.02.2025 | 100.79 | 100.79 | 100.79 | 100.79 | 3 | 302 |
| 14.02.2025 | 100.80 | 100.80 | 100.80 | 100.80 | 22 | 2 218 |
| 11.02.2025 | 100.80 | 100.80 | 100.41 | 100.41 | 80 | 8 048 |
| 10.02.2025 | 100.90 | 100.90 | 100.60 | 100.60 | 16 | 1 611 |
| 06.02.2025 | 100.50 | 100.50 | 100.40 | 100.40 | 9 | 904 |
| 04.02.2025 | 100.50 | 100.50 | 100.50 | 100.50 | 9 | 905 |
| 03.02.2025 | 100.23 | 100.23 | 100.20 | 100.20 | 5 | 501 |
| 31.01.2025 | 100.20 | 100.20 | 100.20 | 100.20 | 5 | 501 |
| 29.01.2025 | 100.06 | 100.06 | 100.06 | 100.06 | 10 | 1 001 |
| 28.01.2025 | 99.80 | 99.80 | 99.80 | 99.80 | 3 | 299 |
| 23.01.2025 | 99.70 | 99.70 | 99.56 | 99.70 | 41 | 4 086 |
| 22.01.2025 | 99.90 | 99.90 | 99.50 | 99.70 | 90 | 8 970 |
| 21.01.2025 | 100.10 | 100.10 | 99.51 | 99.51 | 36 | 3 602 |
| 20.01.2025 | 100.08 | 100.10 | 100.00 | 100.10 | 15 | 1 501 |
| 17.01.2025 | 100.07 | 100.08 | 100.07 | 100.08 | 12 | 1 201 |
| 16.01.2025 | 99.00 | 100.10 | 99.00 | 100.10 | 76 | 7 593 |
| 07.01.2025 | 99.48 | 99.48 | 99.48 | 99.48 | 10 | 995 |
| 03.01.2025 | 98.00 | 99.37 | 98.00 | 99.37 | 70 | 6 893 |
| 02.01.2025 | 96.99 | 97.49 | 96.99 | 97.49 | 27 | 2 619 |
| 30.12.2024 | 96.00 | 96.00 | 94.02 | 95.20 | 387 | 37 010 |
| 27.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 57 | 5 472 |
| 23.12.2024 | 96.50 | 96.50 | 96.00 | 96.00 | 141 | 13 539 |
| 20.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 47 | 4 512 |
| 19.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 53 | 5 088 |
| 18.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 216 | 20 736 |
| 17.12.2024 | 95.99 | 96.00 | 95.99 | 96.00 | 171 | 16 416 |
| 16.12.2024 | 96.01 | 96.01 | 96.00 | 96.00 | 134 | 12 864 |
| 13.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 57 | 5 472 |
| 12.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 5 | 480 |
| 11.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 39 | 3 744 |
| 10.12.2024 | 96.25 | 96.95 | 96.00 | 96.00 | 123 | 11 812 |
| 09.12.2024 | 96.25 | 96.25 | 96.00 | 96.25 | 33 | 3 176 |
| 06.12.2024 | 96.25 | 96.25 | 96.25 | 96.25 | 95 | 9 144 |
| 05.12.2024 | 96.25 | 96.50 | 96.25 | 96.25 | 98 | 9 442 |
| 04.12.2024 | 96.60 | 96.60 | 96.25 | 96.25 | 122 | 11 744 |
| 03.12.2024 | 96.25 | 96.25 | 96.25 | 96.25 | 77 | 7 411 |
| 02.12.2024 | 96.20 | 96.20 | 95.20 | 96.00 | 99 | 9 503 |
| 29.11.2024 | 98.25 | 98.25 | 96.00 | 96.00 | 117 | 11 241 |
| 28.11.2024 | 98.00 | 98.00 | 96.00 | 96.00 | 491 | 47 159 |
| 27.11.2024 | 98.50 | 98.50 | 98.00 | 98.00 | 121 | 11 861 |
| 25.11.2024 | 99.04 | 99.04 | 96.00 | 96.00 | 419 | 40 600 |
| 21.11.2024 | 100.10 | 100.10 | 100.01 | 100.01 | 28 | 2 802 |
| 20.11.2024 | 100.62 | 100.62 | 100.00 | 100.00 | 26 | 2 613 |
| 19.11.2024 | 101.23 | 101.23 | 101.23 | 101.23 | 3 | 304 |
| 18.11.2024 | 101.23 | 101.23 | 101.23 | 101.23 | 2 | 202 |
| 15.11.2024 | 101.22 | 101.22 | 101.22 | 101.22 | 5 | 506 |
| 12.11.2024 | 101.25 | 101.25 | 101.22 | 101.22 | 11 | 1 113 |
| 08.11.2024 | 101.15 | 101.30 | 101.15 | 101.25 | 27 | 2 733 |
| 07.11.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus
