Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
8.06+0.02(+0.25%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 275 | 8.0600 | +0.02 | (+0.25%) | 127 | 1 024 |
| 17:00:00 | 274 | 8.0600 | +0.02 | (+0.25%) | 372 | 2 998 |
| 17:00:00 | 273 | 8.0600 | +0.02 | (+0.25%) | 220 | 1 773 |
| 17:00:00 | 272 | 8.0600 | +0.02 | (+0.25%) | 513 | 4 135 |
| 17:00:00 | 271 | 8.0600 | +0.02 | (+0.25%) | 51 | 411 |
| 16:49:45 | 270 | 7.9900 | -0.05 | (-0.62%) | 270 | 2 157 |
| 16:49:30 | 269 | 7.9900 | -0.05 | (-0.62%) | 447 | 3 572 |
| 16:49:30 | 268 | 7.9900 | -0.05 | (-0.62%) | 150 | 1 199 |
| 16:49:30 | 267 | 8.0000 | -0.04 | (-0.50%) | 170 | 1 360 |
| 16:42:11 | 266 | 8.0300 | -0.01 | (-0.12%) | 13 | 104 |
| 16:42:11 | 265 | 8.0200 | -0.02 | (-0.25%) | 89 | 714 |
| 16:39:31 | 264 | 8.0200 | -0.02 | (-0.25%) | 150 | 1 203 |
| 16:39:24 | 263 | 8.0200 | -0.02 | (-0.25%) | 111 | 890 |
| 16:39:24 | 262 | 8.0200 | -0.02 | (-0.25%) | 150 | 1 203 |
| 16:36:41 | 261 | 8.0000 | -0.04 | (-0.50%) | 1000 | 8 000 |
| 16:36:13 | 260 | 8.0100 | -0.03 | (-0.37%) | 350 | 2 804 |
| 16:36:13 | 259 | 8.0100 | -0.03 | (-0.37%) | 27 | 216 |
| 16:33:38 | 258 | 8.0100 | -0.03 | (-0.37%) | 123 | 985 |
| 16:32:53 | 257 | 7.9900 | -0.05 | (-0.62%) | 139 | 1 111 |
| 16:32:53 | 256 | 7.9900 | -0.05 | (-0.62%) | 5 | 40 |
| 16:32:53 | 255 | 7.9950 | -0.04 | (-0.56%) | 502 | 4 013 |
| 16:27:09 | 254 | 8.0300 | -0.01 | (-0.12%) | 200 | 1 606 |
| 16:26:54 | 253 | 7.9950 | -0.04 | (-0.56%) | 498 | 3 982 |
| 16:26:54 | 252 | 7.9950 | -0.04 | (-0.56%) | 50 | 400 |
| 16:26:54 | 251 | 7.9950 | -0.04 | (-0.56%) | 29 | 232 |
| 16:22:35 | 250 | 8.0000 | -0.04 | (-0.50%) | 155 | 1 240 |
| 16:22:35 | 249 | 8.0000 | -0.04 | (-0.50%) | 105 | 840 |
| 16:22:19 | 248 | 8.0400 | 0.00 | (0.00%) | 3 | 24 |
| 16:21:13 | 247 | 8.0000 | -0.04 | (-0.50%) | 20 | 160 |
| 16:16:24 | 246 | 8.0400 | 0.00 | (0.00%) | 41 | 330 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16:16:24 | 245 | 8.0350 | -0.00 | (-0.06%) | 62 | 498 |
| 16:15:23 | 244 | 8.0000 | -0.04 | (-0.50%) | 55 | 440 |
| 16:12:40 | 243 | 8.0000 | -0.04 | (-0.50%) | 120 | 960 |
| 16:12:40 | 242 | 8.0000 | -0.04 | (-0.50%) | 180 | 1 440 |
| 16:00:29 | 241 | 8.0000 | -0.04 | (-0.50%) | 820 | 6 560 |
| 16:00:29 | 240 | 8.0000 | -0.04 | (-0.50%) | 184 | 1 472 |
| 15:59:26 | 239 | 8.0000 | -0.04 | (-0.50%) | 10 | 80 |
| 15:58:45 | 238 | 8.0450 | +0.01 | (+0.06%) | 10 | 80 |
| 15:53:59 | 237 | 8.0250 | -0.01 | (-0.19%) | 70 | 562 |
| 15:53:59 | 236 | 8.0250 | -0.01 | (-0.19%) | 30 | 241 |
| 15:46:41 | 235 | 8.0000 | -0.04 | (-0.50%) | 11 | 88 |
| 15:45:49 | 234 | 8.0450 | +0.01 | (+0.06%) | 4 | 32 |
| 15:45:14 | 233 | 8.0000 | -0.04 | (-0.50%) | 50 | 400 |
| 15:38:03 | 232 | 8.0000 | -0.04 | (-0.50%) | 4 | 32 |
| 15:32:38 | 231 | 8.0400 | 0.00 | (0.00%) | 4 | 32 |
| 15:32:29 | 230 | 8.0000 | -0.04 | (-0.50%) | 1 | 8 |
| 15:31:32 | 229 | 8.0000 | -0.04 | (-0.50%) | 30 | 240 |
| 15:30:15 | 228 | 8.0000 | -0.04 | (-0.50%) | 10 | 80 |
| 15:30:15 | 227 | 8.0000 | -0.04 | (-0.50%) | 490 | 3 920 |
| 15:18:23 | 226 | 8.0000 | -0.04 | (-0.50%) | 10 | 80 |
| 15:18:23 | 225 | 8.0000 | -0.04 | (-0.50%) | 158 | 1 264 |
| 15:18:23 | 224 | 8.0000 | -0.04 | (-0.50%) | 813 | 6 504 |
| 15:18:23 | 223 | 8.0000 | -0.04 | (-0.50%) | 760 | 6 080 |
| 15:18:23 | 222 | 8.0000 | -0.04 | (-0.50%) | 254 | 2 032 |
| 15:18:23 | 221 | 8.0100 | -0.03 | (-0.37%) | 5 | 40 |
| 15:11:59 | 220 | 8.0000 | -0.04 | (-0.50%) | 231 | 1 848 |
| 15:11:59 | 219 | 8.0000 | -0.04 | (-0.50%) | 160 | 1 280 |
| 15:11:59 | 218 | 8.0000 | -0.04 | (-0.50%) | 164 | 1 312 |
| 15:06:12 | 217 | 8.0000 | -0.04 | (-0.50%) | 58 | 464 |
| 15:06:12 | 216 | 8.0000 | -0.04 | (-0.50%) | 91 | 728 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15:06:12 | 215 | 8.0000 | -0.04 | (-0.50%) | 100 | 800 |
| 15:06:12 | 214 | 8.0000 | -0.04 | (-0.50%) | 210 | 1 680 |
| 15:06:12 | 213 | 8.0000 | -0.04 | (-0.50%) | 538 | 4 304 |
| 15:06:12 | 212 | 8.0050 | -0.03 | (-0.44%) | 3 | 24 |
| 14:57:49 | 211 | 8.0050 | -0.03 | (-0.44%) | 7 | 56 |
| 14:57:49 | 210 | 8.0200 | -0.02 | (-0.25%) | 3 | 24 |
| 14:33:01 | 209 | 8.0350 | -0.00 | (-0.06%) | 3 | 24 |
| 14:16:27 | 208 | 8.0450 | +0.01 | (+0.06%) | 30 | 241 |
| 14:15:42 | 207 | 8.0450 | +0.01 | (+0.06%) | 9 | 72 |
| 14:11:25 | 206 | 8.0000 | -0.04 | (-0.50%) | 300 | 2 400 |
| 14:07:23 | 205 | 8.0500 | +0.01 | (+0.12%) | 5 | 40 |
| 14:05:33 | 204 | 8.0000 | -0.04 | (-0.50%) | 2897 | 23 176 |
| 14:05:33 | 203 | 8.0000 | -0.04 | (-0.50%) | 40 | 320 |
| 14:05:33 | 202 | 8.0000 | -0.04 | (-0.50%) | 1000 | 8 000 |
| 14:05:33 | 201 | 8.0000 | -0.04 | (-0.50%) | 215 | 1 720 |
| 14:05:33 | 200 | 8.0050 | -0.03 | (-0.44%) | 19 | 152 |
| 14:05:33 | 199 | 8.0050 | -0.03 | (-0.44%) | 59 | 472 |
| 14:05:33 | 198 | 8.0050 | -0.03 | (-0.44%) | 220 | 1 761 |
| 14:05:33 | 197 | 8.0050 | -0.03 | (-0.44%) | 52 | 416 |
| 14:05:33 | 196 | 8.0100 | -0.03 | (-0.37%) | 100 | 801 |
| 14:05:33 | 195 | 8.0100 | -0.03 | (-0.37%) | 462 | 3 701 |
| 14:04:46 | 194 | 8.0450 | +0.01 | (+0.06%) | 6 | 48 |
| 14:02:56 | 193 | 8.0100 | -0.03 | (-0.37%) | 330 | 2 643 |
| 14:02:56 | 192 | 8.0100 | -0.03 | (-0.37%) | 162 | 1 298 |
| 14:00:49 | 191 | 8.0200 | -0.02 | (-0.25%) | 998 | 8 004 |
| 14:00:49 | 190 | 8.0200 | -0.02 | (-0.25%) | 2 | 16 |
| 13:56:29 | 189 | 8.0300 | -0.01 | (-0.12%) | 8 | 64 |
| 13:53:16 | 188 | 8.0100 | -0.03 | (-0.37%) | 58 | 465 |
| 13:51:42 | 187 | 8.0450 | +0.01 | (+0.06%) | 15 | 121 |
| 13:51:28 | 186 | 8.0450 | +0.01 | (+0.06%) | 15 | 121 |
| 13:44:37 | 185 | 8.0050 | -0.03 | (-0.44%) | 148 | 1 185 |
| 13:44:37 | 184 | 8.0100 | -0.03 | (-0.37%) | 220 | 1 762 |
| 13:44:37 | 183 | 8.0150 | -0.02 | (-0.31%) | 220 | 1 763 |
| 13:44:37 | 182 | 8.0200 | -0.02 | (-0.25%) | 200 | 1 604 |
| 13:44:37 | 181 | 8.0400 | 0.00 | (0.00%) | 492 | 3 956 |
| 13:33:35 | 180 | 8.0500 | +0.01 | (+0.12%) | 208 | 1 674 |
| 13:33:35 | 179 | 8.0400 | 0.00 | (0.00%) | 263 | 2 115 |
| 13:33:35 | 178 | 8.0350 | -0.00 | (-0.06%) | 29 | 233 |
| 13:32:12 | 177 | 8.0350 | -0.00 | (-0.06%) | 210 | 1 687 |
| 13:28:38 | 176 | 8.0350 | -0.00 | (-0.06%) | 10 | 80 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 381 650 544 |
| Enterprise Value: | 1 947 746 544 |
| Branża: | Hutnictwo |
Grupa Cognor zajmuje się produkcją wyrobów hutniczych oraz obrotem złomami metali. W skład grupy wchodzą spółki prowadzące działalność w dwóch... Grupa Cognor zajmuje się produkcją wyrobów hutniczych oraz obrotem złomami metali. W skład grupy wchodzą spółki prowadzące działalność w dwóch obszarach: dywizji produkcyjnej, produkującej półwyroby i wyroby hutnicze ze stali oraz dywizji surowcowej, prowadzącą skup, przerób i sprzedaż złomów stali i metali nieżelaznych do podmiotów produkcyjnych grupy oraz klientów zewnętrznych.
| Nazwa: | COGNOR SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Zielona 26, 42-360, Poraj, POLSKA |
| CEO: | Przemysław Sztuczkowski |
| NIP: | 5840304383 |
| REGON: | 190028940 |
| KRS: | 0000071799 |
| Telefon: | +48 (34) 316 01 10 |
| WWW: | https://cognorholding.eu/ |
Biznesradar bez reklam? Sprawdź BR Plus
