Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
8.10+0.06(+0.75%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 09:53:13 | 80 | 8.1000 | +0.06 | (+0.75%) | 256 | 2 074 |
| 09:53:13 | 79 | 8.0950 | +0.06 | (+0.68%) | 71 | 575 |
| 09:53:13 | 78 | 8.0900 | +0.05 | (+0.62%) | 100 | 809 |
| 09:53:13 | 77 | 8.0900 | +0.05 | (+0.62%) | 24 | 194 |
| 09:53:13 | 76 | 8.0850 | +0.05 | (+0.56%) | 115 | 930 |
| 09:53:13 | 75 | 8.0800 | +0.04 | (+0.50%) | 56 | 452 |
| 09:53:13 | 74 | 8.0800 | +0.04 | (+0.50%) | 356 | 2 876 |
| 09:52:56 | 73 | 8.0800 | +0.04 | (+0.50%) | 496 | 4 008 |
| 09:52:55 | 72 | 8.0800 | +0.04 | (+0.50%) | 370 | 2 990 |
| 09:52:55 | 71 | 8.0800 | +0.04 | (+0.50%) | 218 | 1 761 |
| 09:52:55 | 70 | 8.0800 | +0.04 | (+0.50%) | 15 | 121 |
| 09:52:18 | 69 | 8.0500 | +0.01 | (+0.12%) | 50 | 403 |
| 09:52:11 | 68 | 8.0800 | +0.04 | (+0.50%) | 3 | 24 |
| 09:45:37 | 67 | 8.0800 | +0.04 | (+0.50%) | 4 | 32 |
| 09:44:22 | 66 | 8.0800 | +0.04 | (+0.50%) | 68 | 549 |
| 09:44:22 | 65 | 8.0750 | +0.04 | (+0.44%) | 90 | 727 |
| 09:44:22 | 64 | 8.0700 | +0.03 | (+0.37%) | 90 | 726 |
| 09:44:22 | 63 | 8.0650 | +0.03 | (+0.31%) | 84 | 677 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:44:21 | 62 | 8.0600 | +0.02 | (+0.25%) | 84 | 677 |
| 09:42:50 | 61 | 8.0000 | -0.04 | (-0.50%) | 31 | 248 |
| 09:41:27 | 60 | 8.0600 | +0.02 | (+0.25%) | 84 | 677 |
| 09:41:26 | 59 | 8.0550 | +0.02 | (+0.19%) | 199 | 1 603 |
| 09:41:26 | 58 | 8.0550 | +0.02 | (+0.19%) | 105 | 846 |
| 09:41:13 | 57 | 8.0950 | +0.06 | (+0.68%) | 329 | 2 663 |
| 09:41:09 | 56 | 8.0900 | +0.05 | (+0.62%) | 40 | 324 |
| 09:40:55 | 55 | 8.0550 | +0.02 | (+0.19%) | 105 | 846 |
| 09:40:54 | 54 | 8.0600 | +0.02 | (+0.25%) | 86 | 693 |
| 09:40:45 | 53 | 8.0550 | +0.02 | (+0.19%) | 304 | 2 449 |
| 09:40:45 | 52 | 8.0550 | +0.02 | (+0.19%) | 105 | 846 |
| 09:40:12 | 51 | 8.0550 | +0.02 | (+0.19%) | 19 | 153 |
| 09:35:59 | 50 | 8.0000 | -0.04 | (-0.50%) | 1761 | 14 088 |
| 09:35:59 | 49 | 8.0000 | -0.04 | (-0.50%) | 635 | 5 080 |
| 09:35:59 | 48 | 8.0050 | -0.03 | (-0.44%) | 250 | 2 001 |
| 09:35:59 | 47 | 8.0300 | -0.01 | (-0.12%) | 304 | 2 441 |
| 09:35:59 | 46 | 8.0300 | -0.01 | (-0.12%) | 50 | 402 |
| 09:33:51 | 45 | 8.0000 | -0.04 | (-0.50%) | 1000 | 8 000 |
| 09:33:28 | 44 | 8.0300 | -0.01 | (-0.12%) | 100 | 803 |
| 09:32:49 | 43 | 8.0000 | -0.04 | (-0.50%) | 865 | 6 920 |
| 09:32:49 | 42 | 8.0000 | -0.04 | (-0.50%) | 150 | 1 200 |
| 09:32:49 | 41 | 8.0200 | -0.02 | (-0.25%) | 1985 | 15 920 |
| 09:32:21 | 40 | 8.0700 | +0.03 | (+0.37%) | 7 | 56 |
| 09:32:07 | 39 | 8.0200 | -0.02 | (-0.25%) | 15 | 120 |
| 09:32:07 | 38 | 8.0200 | -0.02 | (-0.25%) | 1463 | 11 733 |
| 09:30:36 | 37 | 8.0200 | -0.02 | (-0.25%) | 500 | 4 010 |
| 09:28:31 | 36 | 8.0700 | +0.03 | (+0.37%) | 2 | 16 |
| 09:28:30 | 35 | 8.0650 | +0.03 | (+0.31%) | 10 | 81 |
| 09:28:30 | 34 | 8.0650 | +0.03 | (+0.31%) | 10 | 81 |
| 09:27:20 | 33 | 8.0750 | +0.04 | (+0.44%) | 2 | 16 |
| 09:27:11 | 32 | 8.0750 | +0.04 | (+0.44%) | 2 | 16 |
| 09:26:50 | 31 | 8.0750 | +0.04 | (+0.44%) | 2 | 16 |
| 09:26:35 | 30 | 8.0750 | +0.04 | (+0.44%) | 61 | 493 |
| 09:25:39 | 29 | 8.0200 | -0.02 | (-0.25%) | 20 | 160 |
| 09:24:58 | 28 | 8.0200 | -0.02 | (-0.25%) | 260 | 2 085 |
| 09:24:45 | 27 | 8.0200 | -0.02 | (-0.25%) | 207 | 1 660 |
| 09:24:45 | 26 | 8.0300 | -0.01 | (-0.12%) | 220 | 1 767 |
| 09:24:45 | 25 | 8.0400 | 0.00 | (0.00%) | 220 | 1 769 |
| 09:24:45 | 24 | 8.0450 | +0.01 | (+0.06%) | 192 | 1 545 |
| 09:24:45 | 23 | 8.0500 | +0.01 | (+0.12%) | 123 | 990 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 388 507 370 |
| Enterprise Value: | 1 954 603 370 |
| 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
