Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.83+0.09(+1.33%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.01.2025 17:00:00 | 230 | 6.8350 | +0.09 | (+1.33%) | 228 | 1 558 |
| 03.01.2025 17:00:00 | 229 | 6.8350 | +0.09 | (+1.33%) | 821 | 5 612 |
| 03.01.2025 17:00:00 | 228 | 6.8350 | +0.09 | (+1.33%) | 500 | 3 418 |
| 03.01.2025 17:00:00 | 227 | 6.8350 | +0.09 | (+1.33%) | 280 | 1 914 |
| 03.01.2025 17:00:00 | 226 | 6.8350 | +0.09 | (+1.33%) | 806 | 5 509 |
| 03.01.2025 17:00:00 | 225 | 6.8350 | +0.09 | (+1.33%) | 93 | 636 |
| 03.01.2025 17:00:00 | 224 | 6.8350 | +0.09 | (+1.33%) | 271 | 1 852 |
| 03.01.2025 17:00:00 | 223 | 6.8350 | +0.09 | (+1.33%) | 6 | 41 |
| 03.01.2025 16:48:31 | 222 | 6.7850 | +0.04 | (+0.59%) | 76 | 516 |
| 03.01.2025 16:47:14 | 221 | 6.7350 | -0.01 | (-0.15%) | 146 | 983 |
| 03.01.2025 16:47:14 | 220 | 6.7350 | -0.01 | (-0.15%) | 1171 | 7 887 |
| 03.01.2025 16:47:08 | 219 | 6.7400 | -0.00 | (-0.07%) | 205 | 1 382 |
| 03.01.2025 16:45:38 | 218 | 6.7450 | 0.00 | (0.00%) | 50 | 337 |
| 03.01.2025 16:39:58 | 217 | 6.7900 | +0.04 | (+0.67%) | 7 | 48 |
| 03.01.2025 16:37:51 | 216 | 6.7900 | +0.04 | (+0.67%) | 3 | 20 |
| 03.01.2025 16:36:41 | 215 | 6.7900 | +0.04 | (+0.67%) | 50 | 340 |
| 03.01.2025 16:36:17 | 214 | 6.7900 | +0.04 | (+0.67%) | 4 | 27 |
| 03.01.2025 16:34:37 | 213 | 6.7900 | +0.04 | (+0.67%) | 10 | 68 |
| 03.01.2025 16:34:30 | 212 | 6.7700 | +0.02 | (+0.37%) | 9 | 61 |
| 03.01.2025 16:34:30 | 211 | 6.7700 | +0.02 | (+0.37%) | 248 | 1 679 |
| 03.01.2025 16:34:30 | 210 | 6.7700 | +0.02 | (+0.37%) | 100 | 677 |
| 03.01.2025 16:31:55 | 209 | 6.7850 | +0.04 | (+0.59%) | 2 | 14 |
| 03.01.2025 16:29:32 | 208 | 6.7700 | +0.02 | (+0.37%) | 11 | 74 |
| 03.01.2025 16:28:34 | 207 | 6.7900 | +0.04 | (+0.67%) | 3 | 20 |
| 03.01.2025 16:27:05 | 206 | 6.8100 | +0.06 | (+0.96%) | 7 | 48 |
| 03.01.2025 16:25:52 | 205 | 6.8100 | +0.06 | (+0.96%) | 3 | 20 |
| 03.01.2025 16:23:55 | 204 | 6.7850 | +0.04 | (+0.59%) | 200 | 1 357 |
| 03.01.2025 16:20:45 | 203 | 6.8100 | +0.06 | (+0.96%) | 45 | 306 |
| 03.01.2025 16:19:20 | 202 | 6.8050 | +0.06 | (+0.89%) | 150 | 1 021 |
| 03.01.2025 16:06:42 | 201 | 6.8050 | +0.06 | (+0.89%) | 36 | 245 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.01.2025 15:59:19 | 200 | 6.8050 | +0.06 | (+0.89%) | 2 | 14 |
| 03.01.2025 15:56:02 | 199 | 6.8050 | +0.06 | (+0.89%) | 2 | 14 |
| 03.01.2025 15:46:40 | 198 | 6.8050 | +0.06 | (+0.89%) | 3 | 20 |
| 03.01.2025 15:42:31 | 197 | 6.8050 | +0.06 | (+0.89%) | 23 | 157 |
| 03.01.2025 15:42:26 | 196 | 6.8050 | +0.06 | (+0.89%) | 8 | 54 |
| 03.01.2025 15:36:31 | 195 | 6.8050 | +0.06 | (+0.89%) | 7 | 48 |
| 03.01.2025 15:35:59 | 194 | 6.8050 | +0.06 | (+0.89%) | 9 | 61 |
| 03.01.2025 15:32:49 | 193 | 6.8100 | +0.06 | (+0.96%) | 39 | 266 |
| 03.01.2025 15:32:49 | 192 | 6.8050 | +0.06 | (+0.89%) | 25 | 170 |
| 03.01.2025 15:19:18 | 191 | 6.8000 | +0.05 | (+0.82%) | 2 | 14 |
| 03.01.2025 15:12:03 | 190 | 6.7500 | +0.00 | (+0.07%) | 301 | 2 032 |
| 03.01.2025 15:12:03 | 189 | 6.7600 | +0.01 | (+0.22%) | 194 | 1 311 |
| 03.01.2025 15:12:03 | 188 | 6.7650 | +0.02 | (+0.30%) | 205 | 1 387 |
| 03.01.2025 15:07:23 | 187 | 6.8050 | +0.06 | (+0.89%) | 15 | 102 |
| 03.01.2025 15:05:37 | 186 | 6.8000 | +0.05 | (+0.82%) | 3 | 20 |
| 03.01.2025 15:03:33 | 185 | 6.8050 | +0.06 | (+0.89%) | 90 | 612 |
| 03.01.2025 14:55:10 | 184 | 6.8050 | +0.06 | (+0.89%) | 2 | 14 |
| 03.01.2025 14:50:43 | 183 | 6.8050 | +0.06 | (+0.89%) | 3 | 20 |
| 03.01.2025 14:46:05 | 182 | 6.8050 | +0.06 | (+0.89%) | 25 | 170 |
| 03.01.2025 14:36:45 | 181 | 6.8050 | +0.06 | (+0.89%) | 4 | 27 |
| 03.01.2025 14:23:22 | 180 | 6.8050 | +0.06 | (+0.89%) | 13 | 88 |
| 03.01.2025 14:18:39 | 179 | 6.8050 | +0.06 | (+0.89%) | 13 | 88 |
| 03.01.2025 14:14:24 | 178 | 6.8050 | +0.06 | (+0.89%) | 21 | 143 |
| 03.01.2025 14:12:36 | 177 | 6.8100 | +0.06 | (+0.96%) | 1187 | 8 083 |
| 03.01.2025 14:12:36 | 176 | 6.8100 | +0.06 | (+0.96%) | 121 | 824 |
| 03.01.2025 14:12:36 | 175 | 6.8100 | +0.06 | (+0.96%) | 187 | 1 273 |
| 03.01.2025 14:12:36 | 174 | 6.8050 | +0.06 | (+0.89%) | 205 | 1 395 |
| 03.01.2025 14:07:49 | 173 | 6.7300 | -0.01 | (-0.22%) | 4 | 27 |
| 03.01.2025 14:02:26 | 172 | 6.8050 | +0.06 | (+0.89%) | 72 | 490 |
| 03.01.2025 14:02:20 | 171 | 6.8050 | +0.06 | (+0.89%) | 2 | 14 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.01.2025 13:57:20 | 170 | 6.8050 | +0.06 | (+0.89%) | 45 | 306 |
| 03.01.2025 13:50:49 | 169 | 6.8100 | +0.06 | (+0.96%) | 31 | 211 |
| 03.01.2025 13:50:49 | 168 | 6.8000 | +0.05 | (+0.82%) | 69 | 469 |
| 03.01.2025 13:49:12 | 167 | 6.7950 | +0.05 | (+0.74%) | 190 | 1 291 |
| 03.01.2025 13:47:30 | 166 | 6.7950 | +0.05 | (+0.74%) | 5 | 34 |
| 03.01.2025 13:42:00 | 165 | 6.7950 | +0.05 | (+0.74%) | 2 | 14 |
| 03.01.2025 13:34:58 | 164 | 6.8050 | +0.06 | (+0.89%) | 10 | 68 |
| 03.01.2025 13:20:05 | 163 | 6.8050 | +0.06 | (+0.89%) | 4 | 27 |
| 03.01.2025 13:16:13 | 162 | 6.7800 | +0.04 | (+0.52%) | 150 | 1 017 |
| 03.01.2025 13:12:56 | 161 | 6.8050 | +0.06 | (+0.89%) | 148 | 1 007 |
| 03.01.2025 13:12:56 | 160 | 6.8050 | +0.06 | (+0.89%) | 205 | 1 395 |
| 03.01.2025 13:12:01 | 159 | 6.8050 | +0.06 | (+0.89%) | 100 | 681 |
| 03.01.2025 13:09:57 | 158 | 6.8000 | +0.05 | (+0.82%) | 2 | 14 |
| 03.01.2025 13:08:38 | 157 | 6.8000 | +0.05 | (+0.82%) | 29 | 197 |
| 03.01.2025 13:07:41 | 156 | 6.8050 | +0.06 | (+0.89%) | 7 | 48 |
| 03.01.2025 13:05:02 | 155 | 6.8050 | +0.06 | (+0.89%) | 100 | 681 |
| 03.01.2025 13:04:34 | 154 | 6.7350 | -0.01 | (-0.15%) | 144 | 970 |
| 03.01.2025 13:03:35 | 153 | 6.8050 | +0.06 | (+0.89%) | 12 | 82 |
| 03.01.2025 13:03:05 | 152 | 6.7500 | +0.00 | (+0.07%) | 1500 | 10 125 |
| 03.01.2025 13:03:05 | 151 | 6.7500 | +0.00 | (+0.07%) | 2179 | 14 708 |
| 03.01.2025 12:58:19 | 150 | 6.7450 | 0.00 | (0.00%) | 44 | 297 |
| 03.01.2025 12:54:11 | 149 | 6.7500 | +0.00 | (+0.07%) | 10 | 68 |
| 03.01.2025 12:49:23 | 148 | 6.7500 | +0.00 | (+0.07%) | 5 | 34 |
| 03.01.2025 12:46:11 | 147 | 6.7500 | +0.00 | (+0.07%) | 2 | 14 |
| 03.01.2025 12:45:52 | 146 | 6.7500 | +0.00 | (+0.07%) | 2 | 14 |
| 03.01.2025 12:45:47 | 145 | 6.7500 | +0.00 | (+0.07%) | 5 | 34 |
| 03.01.2025 12:44:44 | 144 | 6.7050 | -0.04 | (-0.59%) | 48 | 322 |
| 03.01.2025 12:44:44 | 143 | 6.7400 | -0.00 | (-0.07%) | 52 | 350 |
| 03.01.2025 12:43:47 | 142 | 6.7500 | +0.00 | (+0.07%) | 294 | 1 985 |
| 03.01.2025 12:42:58 | 141 | 6.7500 | +0.00 | (+0.07%) | 18 | 122 |
| 03.01.2025 12:39:16 | 140 | 6.7450 | 0.00 | (0.00%) | 295 | 1 990 |
| 03.01.2025 12:39:16 | 139 | 6.7500 | +0.00 | (+0.07%) | 511 | 3 449 |
| 03.01.2025 12:39:16 | 138 | 6.7500 | +0.00 | (+0.07%) | 222 | 1 499 |
| 03.01.2025 12:39:16 | 137 | 6.7500 | +0.00 | (+0.07%) | 900 | 6 075 |
| 03.01.2025 12:39:16 | 136 | 6.7650 | +0.02 | (+0.30%) | 20 | 135 |
| 03.01.2025 12:39:16 | 135 | 6.7650 | +0.02 | (+0.30%) | 826 | 5 588 |
| 03.01.2025 12:39:16 | 134 | 6.7850 | +0.04 | (+0.59%) | 6 | 41 |
| 03.01.2025 12:30:00 | 133 | 6.7900 | +0.04 | (+0.67%) | 74 | 502 |
| 03.01.2025 12:29:59 | 132 | 6.7900 | +0.04 | (+0.67%) | 6 | 41 |
| 03.01.2025 12:26:20 | 131 | 6.8100 | +0.06 | (+0.96%) | 20 | 136 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 171 660 232 |
| Enterprise Value: | 1 737 756 232 |
| 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
