Cognor

COGP
🏛️ 波兰 →
6.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.45 4.52 4.38 4.50 0.4M
2022-12-29 4.37 4.46 4.30 4.45 0.4M
2022-12-28 4.37 4.38 4.23 4.25 0.3M
2022-12-27 4.52 4.58 4.36 4.37 0.2M
2022-12-23 4.49 4.64 4.44 4.51 0.4M
2022-12-22 4.58 4.60 4.48 4.48 0.2M
2022-12-21 4.60 4.63 4.50 4.58 0.2M
2022-12-20 4.65 4.77 4.53 4.60 0.2M
2022-12-19 4.42 4.78 4.42 4.68 0.5M
2022-12-16 4.25 4.51 4.25 4.42 0.3M
2022-12-15 4.40 4.40 4.20 4.23 0.1M
2022-12-14 4.25 4.42 4.24 4.40 0.4M
2022-12-13 4.06 4.25 4.06 4.24 0.6M
2022-12-12 4.00 4.07 3.96 4.07 0.2M
2022-12-09 3.99 4.04 3.96 3.98 0.1M
2022-12-08 3.96 4.01 3.94 3.99 0.1M
2022-12-07 3.96 4.01 3.93 3.96 0.1M
2022-12-06 3.96 4.00 3.93 3.99 0.1M
2022-12-05 3.98 4.04 3.92 3.96 0.2M
2022-12-02 4.00 4.00 3.90 3.95 0.1M
2022-12-01 4.07 4.07 3.94 3.95 0.1M
2022-11-30 3.99 4.03 3.94 4.01 0.1M
2022-11-29 4.00 4.04 3.95 3.99 0.3M
2022-11-28 3.90 4.09 3.87 4.00 0.3M
2022-11-25 3.91 3.95 3.87 3.90 0.1M
2022-11-24 3.92 4.02 3.84 3.89 0.2M
2022-11-23 3.79 3.90 3.75 3.90 0.1M
2022-11-22 3.70 3.81 3.70 3.79 0.0M
2022-11-21 3.80 3.81 3.67 3.69 0.1M
2022-11-18 3.80 3.84 3.77 3.82 0.1M
2022-11-17 3.80 3.85 3.76 3.85 0.1M
2022-11-16 3.73 3.86 3.73 3.76 0.1M
2022-11-15 3.81 3.85 3.69 3.81 0.1M
2022-11-14 3.93 3.94 3.78 3.82 0.2M
2022-11-10 3.77 3.88 3.76 3.87 0.1M
2022-11-09 3.90 3.95 3.75 3.76 0.2M
2022-11-08 4.02 4.05 3.81 3.89 0.3M
2022-11-07 3.86 4.09 3.85 4.00 0.3M
2022-11-04 3.68 3.84 3.68 3.83 0.6M
2022-11-03 3.69 3.69 3.56 3.66 0.4M
2022-11-02 3.71 3.77 3.65 3.69 0.2M
2022-10-31 3.74 3.90 3.65 3.69 0.5M
2022-10-28 3.66 3.70 3.61 3.62 0.1M
2022-10-27 3.75 3.77 3.66 3.67 0.1M
2022-10-26 3.75 3.79 3.68 3.70 0.2M
2022-10-25 3.76 3.80 3.70 3.76 0.0M
2022-10-24 3.85 3.85 3.66 3.77 0.1M
2022-10-21 3.81 3.87 3.75 3.85 0.0M
2022-10-20 3.88 3.89 3.77 3.81 0.0M
2022-10-19 3.86 3.92 3.76 3.88 0.1M
2022-10-18 3.85 3.95 3.81 3.86 0.1M
2022-10-17 3.75 3.86 3.74 3.85 0.1M
2022-10-14 3.84 3.88 3.75 3.82 0.1M
2022-10-13 3.89 3.89 3.71 3.84 0.3M
2022-10-12 3.78 3.86 3.76 3.84 0.1M
2022-10-11 3.69 3.92 3.69 3.78 0.2M
2022-10-10 3.70 3.78 3.63 3.77 0.1M
2022-10-07 3.67 3.73 3.62 3.71 0.1M
2022-10-06 3.51 3.68 3.51 3.67 0.2M
2022-10-05 3.50 3.65 3.46 3.47 0.1M
2022-10-04 3.44 3.54 3.40 3.45 0.2M
2022-10-03 3.46 3.58 3.34 3.38 0.2M
2022-09-30 3.62 3.69 3.43 3.50 0.1M
2022-09-29 3.62 3.80 3.53 3.55 0.1M
2022-09-28 3.55 3.64 3.52 3.62 0.0M
2022-09-27 3.47 3.72 3.40 3.66 0.5M
2022-09-26 3.68 3.73 3.41 3.43 0.6M
2022-09-23 3.82 3.82 3.66 3.67 0.4M
2022-09-22 3.55 3.78 3.54 3.72 0.3M
2022-09-21 3.50 3.56 3.49 3.55 0.1M
2022-09-20 3.50 3.70 3.48 3.57 0.2M
2022-09-19 3.45 3.53 3.44 3.50 0.1M
2022-09-16 3.52 3.55 3.48 3.53 0.0M
2022-09-15 3.50 3.55 3.45 3.50 0.2M
2022-09-14 3.52 3.58 3.48 3.50 0.1M
2022-09-13 3.55 3.64 3.45 3.48 0.3M
2022-09-12 3.55 3.56 3.39 3.42 0.2M
2022-09-09 3.54 3.58 3.48 3.49 0.2M
2022-09-08 3.63 3.69 3.47 3.50 0.2M
2022-09-07 3.55 3.62 3.33 3.62 0.2M
2022-09-06 3.66 3.71 3.54 3.56 0.2M
2022-09-05 3.62 3.73 3.62 3.68 0.1M
2022-09-02 3.68 3.74 3.63 3.70 0.1M
2022-09-01 3.73 3.79 3.65 3.65 0.1M
2022-08-31 3.79 3.87 3.74 3.74 0.2M
2022-08-30 3.79 3.85 3.73 3.73 0.1M
2022-08-29 3.81 3.92 3.55 3.73 0.3M
2022-08-26 3.85 3.91 3.77 3.83 0.2M
2022-08-25 3.82 3.92 3.81 3.82 0.1M
2022-08-24 3.84 3.95 3.79 3.82 0.2M
2022-08-23 4.03 4.08 3.72 3.87 0.7M
2022-08-22 4.14 4.23 3.93 4.03 0.7M
2022-08-19 4.44 4.45 4.22 4.23 0.1M
2022-08-18 4.19 4.45 4.19 4.41 0.3M
2022-08-17 4.32 4.38 4.14 4.19 0.1M
2022-08-16 4.45 4.48 4.26 4.28 0.3M
2022-08-12 4.37 4.59 4.30 4.45 0.3M
2022-08-11 4.20 4.35 4.20 4.35 0.1M
2022-08-10 4.12 4.28 4.12 4.20 0.1M
2022-08-09 4.20 4.24 4.11 4.12 0.1M
2022-08-08 4.12 4.22 4.10 4.20 0.2M
2022-08-05 4.23 4.27 4.10 4.10 0.5M
2022-08-04 4.15 4.29 4.15 4.26 0.1M
2022-08-03 4.13 4.30 4.05 4.13 0.2M
2022-08-02 4.23 4.28 4.13 4.13 0.1M
2022-08-01 4.33 4.39 4.21 4.22 0.2M
2022-07-29 4.05 4.38 4.00 4.30 0.3M
2022-07-28 4.04 4.06 3.97 3.97 0.1M
2022-07-27 3.91 4.24 3.89 4.12 0.4M
2022-07-26 4.01 4.05 3.88 3.90 0.2M
2022-07-25 4.07 4.15 3.96 4.01 0.3M
2022-07-22 3.85 4.07 3.79 4.07 0.6M
2022-07-21 3.76 3.99 3.75 3.83 0.2M
2022-07-20 3.65 3.80 3.60 3.73 0.4M
2022-07-19 3.71 3.82 3.56 3.64 0.5M
2022-07-18 3.69 3.78 3.63 3.68 0.3M
2022-07-15 3.79 3.94 3.64 3.68 0.6M
2022-07-14 3.93 4.05 3.86 3.89 0.1M
2022-07-13 4.05 4.16 3.92 3.92 0.2M
2022-07-12 4.08 4.17 4.06 4.07 0.1M
2022-07-11 3.99 4.20 3.99 4.09 0.1M
2022-07-08 4.04 4.12 3.99 4.02 0.2M
2022-07-07 3.81 4.07 3.81 4.03 0.2M
2022-07-06 3.78 3.94 3.73 3.84 0.1M
2022-07-05 3.97 4.00 3.75 3.78 0.3M
2022-07-04 4.03 4.07 3.95 4.00 0.2M
2022-07-01 4.16 4.19 4.00 4.02 0.3M
2022-06-30 4.20 4.45 4.16 4.18 0.6M
2022-06-29 3.99 4.11 3.92 4.11 0.2M
2022-06-28 4.06 4.13 3.97 4.05 0.4M
2022-06-27 3.99 4.16 3.99 4.01 0.2M
2022-06-24 4.06 4.06 3.93 3.96 0.1M
2022-06-23 3.93 4.07 3.85 4.01 0.3M
2022-06-22 4.15 4.15 3.91 3.93 0.3M
2022-06-21 4.09 4.26 4.03 4.15 0.2M
2022-06-20 4.18 4.24 4.00 4.03 0.3M
2022-06-17 4.12 4.35 4.04 4.18 0.2M
2022-06-15 4.29 4.32 4.20 4.24 0.1M
2022-06-14 4.34 4.40 4.22 4.29 0.2M
2022-06-13 4.46 4.58 4.31 4.33 0.3M
2022-06-10 4.55 4.69 4.42 4.59 0.3M
2022-06-09 4.66 4.75 4.43 4.55 0.4M
2022-06-08 4.90 4.95 4.60 4.66 0.5M
2022-06-07 4.90 4.91 4.84 4.86 0.1M
2022-06-06 4.80 4.99 4.80 4.84 0.3M
2022-06-03 4.98 4.98 4.79 4.79 0.2M
2022-06-02 4.99 5.05 4.95 4.99 0.1M
2022-06-01 5.03 5.15 4.80 4.99 0.4M
2022-05-31 5.20 5.23 4.97 5.00 0.3M
2022-05-30 5.15 5.22 5.11 5.16 0.1M
2022-05-27 5.15 5.25 5.11 5.14 0.1M
2022-05-26 5.25 5.29 5.11 5.17 0.1M
2022-05-25 5.08 5.28 5.05 5.27 0.2M
2022-05-24 5.13 5.15 5.03 5.10 0.3M
2022-05-23 5.38 5.44 5.07 5.11 0.5M
2022-05-20 5.59 5.59 5.35 5.38 0.3M
2022-05-19 5.40 5.62 5.16 5.52 0.4M
2022-05-18 5.74 5.74 5.45 5.46 0.3M
2022-05-17 5.74 5.87 5.59 5.69 0.6M
2022-05-16 5.85 5.89 5.54 5.70 0.8M
2022-05-13 5.35 5.85 4.56 5.85 3.0M
2022-05-12 5.30 5.39 5.09 5.30 0.6M
2022-05-11 5.54 5.65 5.27 5.41 0.4M
2022-05-10 5.84 5.86 5.49 5.60 0.3M
2022-05-09 6.03 6.05 5.80 5.82 0.2M
2022-05-06 5.82 6.06 5.77 6.02 0.4M
2022-05-05 5.98 6.08 5.77 5.85 0.3M
2022-05-04 5.86 6.05 5.83 5.99 0.2M
2022-05-02 5.92 5.98 5.81 5.86 0.1M
2022-04-29 6.30 6.32 5.91 5.92 0.9M
2022-04-28 6.05 6.24 6.01 6.18 0.4M
2022-04-27 5.94 6.13 5.88 6.00 0.5M
2022-04-26 5.96 6.15 5.91 5.96 0.4M
2022-04-25 5.92 6.03 5.70 5.96 0.4M
2022-04-22 6.12 6.12 5.92 5.99 0.3M
2022-04-21 6.00 6.18 5.95 6.13 0.4M
2022-04-20 5.94 6.04 5.90 5.98 0.1M
2022-04-19 6.02 6.14 5.80 5.94 0.3M
2022-04-14 6.03 6.09 5.94 6.03 0.1M
2022-04-13 6.00 6.12 5.97 6.03 0.2M
2022-04-12 6.03 6.09 5.89 6.00 0.3M
2022-04-11 6.13 6.36 5.95 6.04 0.9M
2022-04-08 5.92 6.20 5.89 6.13 0.6M
2022-04-07 5.99 6.19 5.85 5.85 0.6M
2022-04-06 5.94 5.95 5.74 5.85 0.3M
2022-04-05 5.93 6.05 5.86 5.96 0.2M
2022-04-04 6.09 6.22 5.90 5.98 0.4M
2022-04-01 6.00 6.15 5.87 6.07 0.4M
2022-03-31 6.11 6.15 5.93 6.00 0.2M
2022-03-30 6.03 6.18 5.96 6.10 0.4M
2022-03-29 6.45 6.68 5.86 5.96 1.5M
2022-03-28 6.66 6.66 6.20 6.39 0.6M
2022-03-25 6.29 6.69 6.11 6.57 0.9M
2022-03-24 5.92 6.28 5.89 6.28 0.4M
2022-03-23 6.11 6.21 5.82 5.89 0.4M
2022-03-22 6.16 6.28 6.03 6.11 0.3M
2022-03-21 5.90 6.44 5.90 6.17 1.6M
2022-03-18 5.90 5.94 5.78 5.85 0.2M
2022-03-17 5.68 5.87 5.65 5.87 0.3M
2022-03-16 5.72 5.84 5.61 5.70 0.3M
2022-03-15 5.77 6.07 5.67 5.74 0.7M
2022-03-14 6.00 6.00 5.65 5.77 0.5M
2022-03-11 5.39 5.92 5.33 5.73 0.9M
2022-03-10 5.65 5.71 5.30 5.41 1.1M
2022-03-09 5.85 5.97 5.55 5.64 0.8M
2022-03-08 5.88 5.88 5.44 5.83 1.3M
2022-03-07 6.00 6.40 5.50 5.88 2.9M
2022-03-04 5.20 6.21 4.97 5.50 3.3M
2022-03-03 5.65 5.90 4.90 5.17 2.3M
2022-03-02 4.55 5.55 4.51 5.55 2.9M
2022-03-01 4.60 4.70 4.36 4.40 0.5M
2022-02-28 4.00 4.77 3.96 4.57 0.9M
2022-02-25 3.98 4.10 3.88 4.09 0.6M
2022-02-24 3.80 3.95 3.53 3.80 1.0M
2022-02-23 4.23 4.34 4.07 4.10 0.3M
2022-02-22 4.00 4.27 4.00 4.22 0.4M
2022-02-21 4.35 4.38 4.08 4.11 0.4M
2022-02-18 4.28 4.46 4.26 4.36 0.2M
2022-02-17 4.50 4.52 4.30 4.31 0.4M
2022-02-16 4.65 4.65 4.45 4.50 0.2M
2022-02-15 4.60 4.76 4.49 4.52 0.3M
2022-02-14 4.45 4.63 4.32 4.60 0.6M
2022-02-11 4.75 4.76 4.57 4.61 0.5M
2022-02-10 4.81 4.87 4.72 4.75 0.5M
2022-02-09 4.80 4.83 4.77 4.81 0.5M
2022-02-08 4.74 4.84 4.71 4.79 0.5M
2022-02-07 4.63 4.75 4.54 4.75 0.5M
2022-02-04 4.48 4.65 4.47 4.58 0.6M
2022-02-03 4.45 4.58 4.40 4.50 0.4M
2022-02-02 4.44 4.49 4.33 4.46 0.6M
2022-02-01 4.36 4.55 4.28 4.44 0.6M
2022-01-31 4.30 4.40 4.30 4.35 0.3M
2022-01-28 4.40 4.40 4.25 4.28 0.3M
2022-01-27 4.14 4.40 4.14 4.40 0.6M
2022-01-26 4.06 4.31 4.03 4.14 0.6M
2022-01-25 4.04 4.19 4.02 4.09 0.4M
2022-01-24 4.15 4.30 3.87 4.10 1.8M
2022-01-21 3.96 3.96 3.85 3.91 0.3M
2022-01-20 3.94 4.02 3.94 3.98 0.2M
2022-01-19 3.82 4.01 3.78 3.97 0.3M
2022-01-18 4.01 4.04 3.85 3.87 0.3M
2022-01-17 4.15 4.15 3.94 4.03 0.7M
2022-01-14 4.05 4.16 4.04 4.15 0.3M
2022-01-13 3.90 4.08 3.87 4.08 0.5M
2022-01-12 3.91 3.94 3.86 3.90 0.2M
2022-01-11 3.85 3.92 3.82 3.91 0.1M
2022-01-10 3.93 3.96 3.85 3.85 0.2M
2022-01-07 3.88 3.92 3.82 3.92 0.1M
2022-01-05 3.89 3.89 3.77 3.88 0.1M
2022-01-04 3.97 3.97 3.86 3.88 0.1M
2022-01-03 3.86 3.98 3.85 3.92 0.2M