Warsaw - Delayed Quote PLN

Cognor Holding S.A. (COG.WA)

7.82
-0.02
(-0.26%)
At close: May 23 at 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.837.837.577.827.8246,358
May 22, 20257.857.917.707.847.8438,681
May 21, 20257.907.927.767.907.9037,237
May 20, 20257.837.977.747.867.8658,621
May 19, 20257.787.867.637.827.8244,619
May 16, 20257.687.787.557.787.7860,176
May 15, 20257.737.737.557.647.6433,964
May 14, 20257.737.827.707.737.7348,970
May 13, 20257.657.737.597.737.7342,416
May 12, 20257.657.657.447.657.6570,984
May 9, 20257.677.707.617.657.6552,670
May 8, 20257.447.677.307.617.6155,257
May 7, 20257.307.497.297.407.4066,707
May 6, 20257.417.507.167.307.30113,713
May 5, 20257.667.667.127.507.50129,812
May 2, 20257.237.847.237.667.66126,296
Apr 30, 20257.587.747.307.407.4092,790
Apr 29, 20257.757.767.507.687.6896,593
Apr 28, 20257.787.857.537.807.8098,983
Apr 25, 20257.767.987.767.867.8626,920
Apr 24, 20257.807.957.757.917.9189,117
Apr 23, 20257.917.987.707.927.9264,048
Apr 22, 20257.747.937.597.897.89120,979
Apr 17, 20257.897.977.667.967.9668,586
Apr 16, 20258.008.007.737.897.8981,984
Apr 15, 20258.058.257.848.058.05126,232
Apr 14, 20257.588.047.588.048.04142,916
Apr 11, 20257.497.807.307.577.57174,073
Apr 10, 20257.487.607.117.487.48123,204
Apr 9, 20257.117.246.806.836.8371,190
Apr 8, 20257.017.307.017.207.2048,321
Apr 7, 20256.806.986.366.986.98151,406
Apr 4, 20257.277.576.927.067.06148,562
Apr 3, 20257.507.617.277.337.33126,609
Apr 2, 20257.827.887.507.657.65193,761
Apr 1, 20258.058.157.777.897.89102,314
Mar 31, 20258.158.197.918.058.0567,238
Mar 28, 20258.008.337.918.208.20104,010
Mar 27, 20258.238.247.908.008.0073,403
Mar 26, 20258.248.278.108.238.2348,055
Mar 25, 20258.288.348.148.248.2457,079
Mar 24, 20258.188.348.178.288.2883,398
Mar 21, 20258.288.288.138.138.1346,381
Mar 20, 20258.338.338.108.288.2857,493
Mar 19, 20258.008.347.988.328.3283,376
Mar 18, 20258.108.107.998.068.0653,501
Mar 17, 20258.048.127.918.048.0460,531
Mar 14, 20258.108.107.888.038.0386,915
Mar 13, 20258.318.317.848.108.10165,668
Mar 12, 20258.248.358.118.278.2779,753
Mar 11, 20258.338.338.098.188.1863,378
Mar 10, 20258.388.608.028.148.14142,050
Mar 7, 20258.408.738.108.298.29269,905
Mar 6, 20257.898.527.848.478.47522,360
Mar 5, 20257.968.197.457.897.89202,161
Mar 4, 20257.538.397.357.997.99688,455
Mar 3, 20256.897.556.787.537.53367,811
Feb 28, 20256.896.906.766.876.8740,695
Feb 27, 20256.896.956.786.896.8954,787
Feb 26, 20256.806.956.766.896.8957,329
Feb 25, 20257.047.096.726.806.80102,479
Feb 24, 20257.047.206.967.077.07130,421
Feb 21, 20256.677.076.606.996.99242,263
Feb 20, 20256.426.696.416.606.6066,647
Feb 19, 20256.456.806.356.456.45252,507
Feb 18, 20256.416.426.326.426.4257,182
Feb 17, 20256.326.436.306.416.4139,923
Feb 14, 20256.406.426.306.426.4258,582
Feb 13, 20256.456.476.386.426.4222,741
Feb 12, 20256.406.486.386.476.4721,001
Feb 11, 20256.436.496.406.476.4719,205
Feb 10, 20256.456.476.306.436.4350,080
Feb 7, 20256.366.496.306.456.4556,271
Feb 6, 20256.346.476.286.396.3954,411
Feb 5, 20256.396.456.306.356.3532,245
Feb 4, 20256.366.536.326.396.3917,358
Feb 3, 20256.406.466.246.366.3645,651
Jan 31, 20256.646.646.466.496.4957,914
Jan 30, 20256.646.646.506.636.6341,541
Jan 29, 20256.646.666.526.646.6417,465
Jan 28, 20256.606.646.506.646.6424,406
Jan 27, 20256.606.686.506.606.6039,812
Jan 24, 20256.656.806.556.706.7041,604
Jan 23, 20256.656.706.556.706.7023,294
Jan 22, 20256.616.676.526.656.6540,257
Jan 21, 20256.586.676.586.676.6721,645
Jan 20, 20256.706.706.306.576.5785,213
Jan 17, 20256.706.706.576.696.6982,573
Jan 16, 20256.806.806.616.646.6444,921
Jan 15, 20256.746.806.706.806.8016,856
Jan 14, 20256.786.826.696.806.8025,864
Jan 13, 20256.666.836.656.796.7970,410
Jan 10, 20256.836.846.666.806.8026,938
Jan 9, 20256.726.866.666.846.8436,302
Jan 8, 20256.806.876.706.766.7634,286
Jan 7, 20256.846.896.666.806.8045,079
Jan 3, 20256.746.896.706.846.8432,273
Jan 2, 20256.806.806.656.746.7423,364
Dec 30, 20246.806.806.646.766.7636,039
Dec 27, 20246.926.926.646.806.8057,168
Dec 23, 20246.706.966.506.946.9482,233
Dec 20, 20246.056.985.956.986.98211,991
Dec 19, 20246.146.205.975.985.9886,362
Dec 18, 20246.416.496.146.226.2250,461
Dec 17, 20246.606.606.346.486.4850,598
Dec 16, 20246.906.906.496.606.60100,808
Dec 13, 20246.946.986.786.936.9332,938
Dec 12, 20246.616.956.616.956.9545,067
Dec 11, 20246.856.986.456.956.9575,097
Dec 10, 20246.986.986.856.986.9835,331
Dec 9, 20246.907.006.856.986.9839,141
Dec 6, 20246.856.906.706.906.9044,880
Dec 5, 20246.866.866.786.856.8548,463
Dec 4, 20246.666.906.666.906.9059,944
Dec 3, 20246.426.756.426.666.6674,221
Dec 2, 20246.516.646.426.426.4242,741
Nov 29, 20246.596.666.506.516.5152,338
Nov 28, 20246.286.536.256.506.5027,069
Nov 27, 20246.556.606.446.506.5055,302
Nov 26, 20246.286.556.246.556.55132,972
Nov 25, 20246.346.376.216.326.3244,574
Nov 22, 20246.306.406.196.286.2863,174
Nov 21, 20246.006.405.686.266.26174,953
Nov 20, 20245.186.285.146.006.00436,925
Nov 19, 20245.005.204.645.105.10818,498
Nov 18, 20245.375.695.005.005.00147,757
Nov 15, 20245.705.705.255.375.37289,243
Nov 14, 20245.956.095.865.955.9532,395
Nov 13, 20246.216.285.765.955.95172,046
Nov 12, 20246.366.376.226.286.2829,674
Nov 8, 20246.346.356.196.356.3527,227
Nov 7, 20246.286.356.226.356.3515,137
Nov 6, 20246.276.336.116.296.2923,235
Nov 5, 20246.366.366.206.276.2722,868
Nov 4, 20246.206.356.016.306.3030,702
Oct 31, 20246.276.366.126.206.2044,731
Oct 30, 20246.356.416.156.256.2553,327
Oct 29, 20246.366.386.136.356.3566,463
Oct 28, 20246.206.366.176.366.3634,254
Oct 25, 20246.116.386.116.206.2035,555
Oct 24, 20246.176.286.056.206.2043,217
Oct 23, 20246.476.476.106.226.2232,539
Oct 22, 20246.506.505.906.406.40242,690
Oct 21, 20246.556.556.346.496.4996,685
Oct 18, 20246.556.556.456.556.5516,579
Oct 17, 20246.566.576.436.566.5635,635
Oct 16, 20246.546.556.456.556.5520,684
Oct 15, 20246.506.596.436.446.4414,770
Oct 14, 20246.456.606.456.486.4814,198
Oct 11, 20246.496.516.436.456.4516,474
Oct 10, 20246.396.576.336.516.5162,437
Oct 9, 20246.506.646.316.316.3152,980
Oct 8, 20246.606.666.396.606.60135,885
Oct 7, 20246.646.666.546.606.60125,179
Oct 4, 20246.706.706.426.646.6446,052
Oct 3, 20246.686.706.566.696.6926,460
Oct 2, 20246.516.676.416.666.6616,831
Oct 1, 20246.656.686.326.606.6061,177
Sep 30, 20246.606.826.606.696.6936,224
Sep 27, 20246.646.706.556.706.7061,938
Sep 26, 20246.516.706.486.616.6118,935
Sep 25, 20246.696.696.506.516.5118,207
Sep 24, 20246.706.736.556.606.6028,899
Sep 23, 20246.796.806.596.646.6417,479
Sep 20, 20246.766.806.616.706.70125,478
Sep 19, 20246.656.846.576.716.7166,252
Sep 18, 20246.696.706.616.686.6823,012
Sep 17, 20246.456.706.306.696.69174,092
Sep 16, 20246.346.476.016.456.4578,232
Sep 13, 20246.686.706.256.346.3454,682
Sep 12, 20246.606.706.606.686.6821,444
Sep 11, 20246.586.666.556.606.6023,510
Sep 10, 20246.546.706.536.606.6039,172
Sep 9, 20246.406.666.376.486.4866,643
Sep 6, 20246.806.806.266.406.40395,926
Sep 5, 20246.816.886.756.806.8084,319
Sep 4, 20246.936.946.716.816.81132,094
Sep 3, 20247.027.146.906.956.9567,446
Sep 2, 20247.147.206.987.017.01120,791
Aug 30, 20247.267.327.117.147.14205,728
Aug 29, 20247.297.327.267.287.2823,375
Aug 28, 20247.417.417.277.307.3050,933
Aug 27, 20247.557.637.387.447.4441,240
Aug 26, 20247.457.687.457.497.4924,275
Aug 23, 20247.517.667.457.537.5325,203
Aug 22, 20247.457.557.327.537.53108,267
Aug 21, 20247.637.637.427.457.4564,330
Aug 20, 20247.667.777.597.647.6442,197
Aug 19, 20247.707.777.407.777.77169,637
Aug 16, 20247.787.887.607.867.8676,327
Aug 14, 20247.577.827.407.787.7874,866
Aug 13, 20247.807.807.567.767.7646,890
Aug 12, 20247.397.807.257.807.8087,568
Aug 9, 20247.507.527.257.267.2625,880
Aug 8, 20247.297.457.257.447.4429,858
Aug 7, 20247.417.587.247.257.2535,573
Aug 6, 20247.367.697.357.357.3542,199
Aug 5, 20247.717.727.107.357.35198,621
Aug 2, 20247.687.897.657.827.8229,766
Aug 1, 20247.857.947.757.827.8217,449
Jul 31, 20247.767.947.697.827.8226,617
Jul 30, 20247.767.767.617.767.7630,957
Jul 29, 20247.907.907.637.767.7683,371
Jul 26, 20247.857.957.847.927.9232,961
Jul 25, 20247.827.867.707.857.8545,779
Jul 24, 20247.897.997.807.847.8445,429
Jul 23, 20247.978.057.897.897.8933,788
Jul 22, 20248.118.117.977.977.9748,563
Jul 19, 20248.008.117.908.118.1163,699
Jul 18, 20248.058.177.908.008.0061,856
Jul 17, 20248.038.157.918.058.0566,417
Jul 16, 20248.208.277.908.168.16145,433
Jul 15, 20248.408.448.198.218.2185,673
Jul 12, 20248.428.458.278.368.3654,292
Jul 11, 20248.518.568.418.428.4234,355
Jul 10, 20248.508.578.458.518.5112,281
Jul 9, 20248.498.558.428.498.4933,776
Jul 8, 20248.608.608.418.498.4986,398
Jul 5, 20248.698.748.478.568.5643,352
Jul 4, 20248.638.858.558.698.6968,815
Jul 3, 20248.828.888.618.778.7779,921
Jul 2, 20248.448.878.448.818.81181,121
Jul 1, 20248.508.658.448.448.4442,740
Jun 28, 20248.488.588.418.558.5560,261
Jun 27, 20248.448.598.408.508.5057,497
Jun 26, 20248.398.488.318.438.4342,838
Jun 25, 20248.498.498.318.398.3939,243
Jun 24, 20248.478.508.258.458.4587,024
Jun 21, 20248.468.528.288.478.47413,664
Jun 20, 20248.428.588.348.438.4358,877
Jun 19, 20248.458.508.368.458.4534,107
Jun 18, 20248.458.648.398.428.4244,040
Jun 17, 20248.258.538.128.448.4464,665
Jun 14, 20248.258.308.148.258.2557,296
Jun 13, 20248.458.558.168.258.2596,764
Jun 12, 20248.578.638.358.448.4449,360
Jun 11, 20248.568.738.398.508.5043,649
Jun 10, 20248.688.778.508.558.5579,564
Jun 7, 20248.488.758.418.698.6976,913
Jun 6, 20248.588.698.428.488.4852,697
Jun 5, 20248.628.778.518.588.5893,918
Jun 4, 20248.969.598.558.588.58866,064
Jun 3, 20247.909.187.908.928.92820,427
May 31, 20248.028.127.447.887.88133,756
May 29, 20248.038.147.948.008.00116,297
May 28, 20248.288.398.018.038.0368,665
May 27, 20248.148.448.048.318.31126,495
May 24, 20248.158.158.058.148.1456,898
May 23, 20248.078.158.058.148.1436,855

Related Tickers

9ZY.F Algoma Steel Group Inc.
4.7000
-1.67%
 
PKX.BE POSCO Holdings Inc
37.60
-0.53%
 
CHMF.ME Public Joint Stock Company Severstal
821.40
-0.29%
 
MCS.BK M.C.S. Steel Public Company Limited
8.85
0.00%
 
NISTF Nippon Steel Corporation
19.93
0.00%
 
5401.T Nippon Steel Corporation
2,869.00
+0.74%
 
FXPO.L Ferrexpo plc
60.30
-1.15%
 
CMC Commercial Metals Company
46.13
-1.24%
 
PKX POSCO Holdings Inc.
42.75
0.00%
 
MT ArcelorMittal S.A.
30.36
+1.34%