Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
8.05+0.01(+0.12%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 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 |
| 13:26:58 | 175 | 8.0350 | -0.00 | (-0.06%) | 10 | 80 |
| 13:19:55 | 174 | 8.0350 | -0.00 | (-0.06%) | 5 | 40 |
| 13:19:22 | 173 | 8.0150 | -0.02 | (-0.31%) | 269 | 2 156 |
| 13:19:22 | 172 | 8.0150 | -0.02 | (-0.31%) | 9 | 72 |
| 13:19:22 | 171 | 8.0150 | -0.02 | (-0.31%) | 227 | 1 819 |
| 13:13:40 | 170 | 8.0150 | -0.02 | (-0.31%) | 37 | 297 |
| 13:11:53 | 169 | 8.0400 | 0.00 | (0.00%) | 8 | 64 |
| 13:07:58 | 168 | 8.0400 | 0.00 | (0.00%) | 417 | 3 353 |
| 13:07:51 | 167 | 8.0400 | 0.00 | (0.00%) | 312 | 2 508 |
| 13:06:34 | 166 | 8.0150 | -0.02 | (-0.31%) | 36 | 289 |
| 13:06:34 | 165 | 8.0150 | -0.02 | (-0.31%) | 61 | 489 |
| 13:06:10 | 164 | 8.0150 | -0.02 | (-0.31%) | 25 | 200 |
| 12:58:59 | 163 | 8.0450 | +0.01 | (+0.06%) | 1382 | 11 118 |
| 12:58:59 | 162 | 8.0450 | +0.01 | (+0.06%) | 220 | 1 770 |
| 12:58:28 | 161 | 8.0450 | +0.01 | (+0.06%) | 50 | 402 |
| 12:58:05 | 160 | 8.0450 | +0.01 | (+0.06%) | 13 | 105 |
| 12:54:27 | 159 | 8.0550 | +0.02 | (+0.19%) | 2 | 16 |
| 12:38:02 | 158 | 8.0550 | +0.02 | (+0.19%) | 60 | 483 |
| 12:21:50 | 157 | 8.0550 | +0.02 | (+0.19%) | 3 | 24 |
| 12:17:58 | 156 | 8.0150 | -0.02 | (-0.31%) | 10 | 80 |
| 12:17:58 | 155 | 8.0200 | -0.02 | (-0.25%) | 140 | 1 123 |
| 12:16:34 | 154 | 8.0150 | -0.02 | (-0.31%) | 23 | 184 |
| 12:08:34 | 153 | 8.0450 | +0.01 | (+0.06%) | 2 | 16 |
| 11:54:42 | 152 | 8.0150 | -0.02 | (-0.31%) | 68 | 545 |
| 11:54:42 | 151 | 8.0150 | -0.02 | (-0.31%) | 220 | 1 763 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:47:20 | 150 | 8.0000 | -0.04 | (-0.50%) | 35 | 280 |
| 11:47:20 | 149 | 8.0000 | -0.04 | (-0.50%) | 25 | 200 |
| 11:47:20 | 148 | 8.0000 | -0.04 | (-0.50%) | 708 | 5 664 |
| 11:47:20 | 147 | 8.0200 | -0.02 | (-0.25%) | 222 | 1 780 |
| 11:47:20 | 146 | 8.0200 | -0.02 | (-0.25%) | 300 | 2 406 |
| 11:47:20 | 145 | 8.0450 | +0.01 | (+0.06%) | 150 | 1 207 |
| 11:47:20 | 144 | 8.0450 | +0.01 | (+0.06%) | 60 | 483 |
| 11:47:08 | 143 | 8.0600 | +0.02 | (+0.25%) | 153 | 1 233 |
| 11:46:53 | 142 | 8.0600 | +0.02 | (+0.25%) | 3 | 24 |
| 11:43:13 | 141 | 8.1000 | +0.06 | (+0.75%) | 18 | 146 |
| 11:42:37 | 140 | 8.1000 | +0.06 | (+0.75%) | 4 | 32 |
| 11:39:35 | 139 | 8.0500 | +0.01 | (+0.12%) | 11 | 89 |
| 11:37:12 | 138 | 8.1000 | +0.06 | (+0.75%) | 5 | 41 |
| 11:34:40 | 137 | 8.1000 | +0.06 | (+0.75%) | 123 | 996 |
| 11:34:40 | 136 | 8.1000 | +0.06 | (+0.75%) | 10 | 81 |
| 11:32:18 | 135 | 8.0900 | +0.05 | (+0.62%) | 222 | 1 796 |
| 11:32:18 | 134 | 8.0900 | +0.05 | (+0.62%) | 343 | 2 775 |
| 11:32:18 | 133 | 8.1000 | +0.06 | (+0.75%) | 12 | 97 |
| 11:32:06 | 132 | 8.0900 | +0.05 | (+0.62%) | 177 | 1 432 |
| 11:30:39 | 131 | 8.1000 | +0.06 | (+0.75%) | 20 | 162 |
| 11:25:04 | 130 | 8.0950 | +0.06 | (+0.68%) | 50 | 405 |
| 11:24:58 | 129 | 8.0900 | +0.05 | (+0.62%) | 207 | 1 675 |
| 11:22:29 | 128 | 8.0900 | +0.05 | (+0.62%) | 13 | 105 |
| 11:21:28 | 127 | 8.0850 | +0.05 | (+0.56%) | 78 | 631 |
| 11:20:29 | 126 | 8.0800 | +0.04 | (+0.50%) | 199 | 1 608 |
| 11:20:29 | 125 | 8.0800 | +0.04 | (+0.50%) | 101 | 816 |
| 11:20:29 | 124 | 8.0800 | +0.04 | (+0.50%) | 1699 | 13 728 |
| 11:20:29 | 123 | 8.0800 | +0.04 | (+0.50%) | 7 | 57 |
| 11:16:43 | 122 | 8.1000 | +0.06 | (+0.75%) | 1230 | 9 963 |
| 11:12:45 | 121 | 8.0800 | +0.04 | (+0.50%) | 25 | 202 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:10:22 | 120 | 8.1000 | +0.06 | (+0.75%) | 25 | 203 |
| 11:03:58 | 119 | 8.1000 | +0.06 | (+0.75%) | 42 | 340 |
| 11:01:36 | 118 | 8.0800 | +0.04 | (+0.50%) | 499 | 4 032 |
| 11:01:26 | 117 | 8.0600 | +0.02 | (+0.25%) | 770 | 6 206 |
| 11:00:55 | 116 | 8.0500 | +0.01 | (+0.12%) | 100 | 805 |
| 10:59:30 | 115 | 8.0600 | +0.02 | (+0.25%) | 983 | 7 923 |
| 10:59:30 | 114 | 8.0600 | +0.02 | (+0.25%) | 397 | 3 200 |
| 10:58:36 | 113 | 8.0500 | +0.01 | (+0.12%) | 36 | 290 |
| 10:53:25 | 112 | 8.0600 | +0.02 | (+0.25%) | 12 | 97 |
| 10:48:26 | 111 | 8.0600 | +0.02 | (+0.25%) | 3 | 24 |
| 10:48:05 | 110 | 8.0600 | +0.02 | (+0.25%) | 7 | 56 |
| 10:41:35 | 109 | 8.0800 | +0.04 | (+0.50%) | 10 | 81 |
| 10:33:41 | 108 | 8.0800 | +0.04 | (+0.50%) | 20 | 162 |
| 10:25:23 | 107 | 8.0450 | +0.01 | (+0.06%) | 368 | 2 961 |
| 10:25:23 | 106 | 8.0600 | +0.02 | (+0.25%) | 492 | 3 966 |
| 10:25:23 | 105 | 8.0650 | +0.03 | (+0.31%) | 240 | 1 936 |
| 10:21:24 | 104 | 8.0650 | +0.03 | (+0.31%) | 60 | 484 |
| 10:18:46 | 103 | 8.1000 | +0.06 | (+0.75%) | 10 | 81 |
| 10:18:12 | 102 | 8.1000 | +0.06 | (+0.75%) | 600 | 4 860 |
| 10:14:00 | 101 | 8.1000 | +0.06 | (+0.75%) | 40 | 324 |
| 10:11:47 | 100 | 8.1000 | +0.06 | (+0.75%) | 2 | 16 |
| 10:10:23 | 99 | 8.1000 | +0.06 | (+0.75%) | 5 | 41 |
| 10:09:37 | 98 | 8.0950 | +0.06 | (+0.68%) | 150 | 1 214 |
| 10:09:37 | 97 | 8.0950 | +0.06 | (+0.68%) | 250 | 2 024 |
| 10:09:15 | 96 | 8.0950 | +0.06 | (+0.68%) | 150 | 1 214 |
| 10:07:01 | 95 | 8.0600 | +0.02 | (+0.25%) | 553 | 4 457 |
| 10:05:38 | 94 | 8.0600 | +0.02 | (+0.25%) | 447 | 3 603 |
| 10:03:34 | 93 | 8.0450 | +0.01 | (+0.06%) | 28 | 225 |
| 09:58:12 | 92 | 8.1000 | +0.06 | (+0.75%) | 16 | 130 |
| 09:56:39 | 91 | 8.0550 | +0.02 | (+0.19%) | 50 | 403 |
| 09:55:16 | 90 | 8.1000 | +0.06 | (+0.75%) | 272 | 2 203 |
| 09:55:14 | 89 | 8.1000 | +0.06 | (+0.75%) | 75 | 608 |
| 09:53:51 | 88 | 8.1000 | +0.06 | (+0.75%) | 371 | 3 005 |
| 09:53:43 | 87 | 8.1000 | +0.06 | (+0.75%) | 186 | 1 507 |
| 09:53:43 | 86 | 8.0950 | +0.06 | (+0.68%) | 140 | 1 133 |
| 09:53:41 | 85 | 8.0550 | +0.02 | (+0.19%) | 15 | 121 |
| 09:53:33 | 84 | 8.0900 | +0.05 | (+0.62%) | 5 | 40 |
| 09:53:22 | 83 | 8.0500 | +0.01 | (+0.12%) | 50 | 403 |
| 09:53:15 | 82 | 8.1000 | +0.06 | (+0.75%) | 103 | 834 |
| 09:53:13 | 81 | 8.1000 | +0.06 | (+0.75%) | 73 | 591 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 379 936 337 |
| Enterprise Value: | 1 946 032 337 |
| 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
