Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COG0129
101.66+1.66(+1.66%)COGNOR
Catalyst ASO - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.10.2026 | 101.66 | 101.66 | 101.66 | 101.66 | 9 | 5 490 |
| 19.10.2026 | 97.01 | 100.00 | 97.01 | 100.00 | 12 | 7 039 |
| 13.10.2026 | 101.66 | 101.66 | 101.66 | 101.66 | 9 | 5 490 |
| 01.10.2026 | 101.76 | 101.76 | 101.76 | 101.76 | 20 | 2 035 |
| 28.09.2026 | 100.53 | 100.53 | 100.52 | 100.52 | 132 | 13 269 |
| 21.09.2026 | 101.00 | 102.42 | 100.50 | 100.50 | 163 | 16 462 |
| 17.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 75 | 7 575 |
| 31.08.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 2 | 202 |
| 24.08.2026 | 102.61 | 102.62 | 102.61 | 102.62 | 4 | 410 |
| 17.08.2026 | 102.50 | 102.61 | 102.50 | 102.61 | 3 | 308 |
| 05.08.2026 | 101.99 | 102.64 | 101.99 | 102.64 | 15 | 1 531 |
| 04.08.2026 | 100.01 | 100.01 | 100.01 | 100.01 | 3 | 300 |
| 30.07.2026 | 101.20 | 101.99 | 101.20 | 101.99 | 9 | 912 |
| 23.07.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 11 | 1 121 |
| 21.07.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 163 | 16 610 |
| 20.07.2026 | 101.89 | 101.89 | 101.89 | 101.89 | 2 | 204 |
| 17.07.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 184 | 18 639 |
| 16.07.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 150 | 15 195 |
| 08.07.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 4 | 405 |
| 06.07.2026 | 100.72 | 100.72 | 100.72 | 100.72 | 80 | 8 058 |
| 02.07.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 9 | 909 |
| 01.07.2026 | 100.33 | 100.33 | 100.33 | 100.33 | 24 | 2 408 |
| 30.06.2026 | 102.67 | 102.67 | 101.60 | 101.60 | 13 | 1 327 |
| 22.06.2026 | 100.40 | 101.00 | 100.40 | 100.60 | 120 | 12 056 |
| 17.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 16.06.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 12.06.2026 | 100.43 | 100.43 | 100.43 | 100.43 | 9 | 904 |
| 11.06.2026 | 100.80 | 100.80 | 100.50 | 100.50 | 29 | 2 918 |
| 09.06.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 3 | 302 |
| 08.06.2026 | 101.00 | 101.00 | 100.80 | 100.80 | 22 | 2 219 |
| 03.06.2026 | 100.52 | 100.52 | 100.50 | 100.50 | 28 | 2 814 |
| 01.06.2026 | 101.00 | 101.00 | 100.55 | 100.55 | 30 | 3 019 |
| 28.05.2026 | 101.50 | 101.50 | 101.00 | 101.00 | 32 | 3 237 |
| 18.05.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 12.05.2026 | 101.76 | 101.76 | 101.76 | 101.76 | 10 | 1 018 |
| 04.05.2026 | 101.77 | 101.77 | 101.77 | 101.77 | 15 | 1 527 |
| 30.04.2026 | 100.15 | 100.15 | 100.15 | 100.15 | 15 | 1 502 |
| 21.04.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 40 | 4 060 |
| 20.04.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 6 | 607 |
| 17.04.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 16 | 1 629 |
| 14.04.2026 | 100.04 | 100.04 | 100.04 | 100.04 | 39 | 3 902 |
| 13.04.2026 | 101.79 | 101.79 | 101.79 | 101.79 | 1 | 102 |
| 31.03.2026 | 100.60 | 101.80 | 100.60 | 101.80 | 43 | 4 374 |
| 27.03.2026 | 101.30 | 101.30 | 100.60 | 100.60 | 10 | 1 010 |
| 23.03.2026 | 101.30 | 101.30 | 101.30 | 101.30 | 50 | 5 065 |
| 20.03.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 11 | 1 113 |
| 19.03.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 17 | 1 720 |
| 18.03.2026 | 101.20 | 101.20 | 101.20 | 101.20 | 30 | 3 036 |
| 13.03.2026 | 101.80 | 101.80 | 100.00 | 100.00 | 277 | 27 723 |
| 12.03.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 5 | 509 |
Biznesradar bez reklam? Sprawdź BR Plus
