Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
8.04+0.01(+0.12%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.03.2025 17:00:00 | 412 | 8.0400 | +0.01 | (+0.12%) | 521 | 4 189 |
| 17.03.2025 17:00:00 | 411 | 8.0400 | +0.01 | (+0.12%) | 53 | 426 |
| 17.03.2025 17:00:00 | 410 | 8.0400 | +0.01 | (+0.12%) | 353 | 2 838 |
| 17.03.2025 17:00:00 | 409 | 8.0400 | +0.01 | (+0.12%) | 554 | 4 454 |
| 17.03.2025 17:00:00 | 408 | 8.0400 | +0.01 | (+0.12%) | 1960 | 15 758 |
| 17.03.2025 16:49:30 | 407 | 8.0400 | +0.01 | (+0.12%) | 40 | 322 |
| 17.03.2025 16:49:30 | 406 | 8.0400 | +0.01 | (+0.12%) | 400 | 3 216 |
| 17.03.2025 16:48:20 | 405 | 8.0500 | +0.02 | (+0.25%) | 6 | 48 |
| 17.03.2025 16:47:34 | 404 | 8.0500 | +0.02 | (+0.25%) | 175 | 1 409 |
| 17.03.2025 16:47:34 | 403 | 8.0550 | +0.03 | (+0.31%) | 1000 | 8 055 |
| 17.03.2025 16:39:27 | 402 | 8.0900 | +0.06 | (+0.75%) | 15 | 121 |
| 17.03.2025 16:38:20 | 401 | 8.0900 | +0.06 | (+0.75%) | 10 | 81 |
| 17.03.2025 16:37:28 | 400 | 8.0850 | +0.06 | (+0.68%) | 13 | 105 |
| 17.03.2025 16:35:10 | 399 | 8.0700 | +0.04 | (+0.50%) | 542 | 4 374 |
| 17.03.2025 16:34:35 | 398 | 8.0700 | +0.04 | (+0.50%) | 20 | 161 |
| 17.03.2025 16:33:54 | 397 | 8.0700 | +0.04 | (+0.50%) | 20 | 161 |
| 17.03.2025 16:33:50 | 396 | 8.0250 | -0.00 | (-0.06%) | 215 | 1 725 |
| 17.03.2025 16:33:50 | 395 | 8.0250 | -0.00 | (-0.06%) | 285 | 2 287 |
| 17.03.2025 16:32:48 | 394 | 8.0250 | -0.00 | (-0.06%) | 615 | 4 935 |
| 17.03.2025 16:32:48 | 393 | 8.0250 | -0.00 | (-0.06%) | 124 | 995 |
| 17.03.2025 16:32:48 | 392 | 8.0300 | 0.00 | (0.00%) | 220 | 1 767 |
| 17.03.2025 16:32:48 | 391 | 8.0350 | +0.01 | (+0.06%) | 220 | 1 768 |
| 17.03.2025 16:32:48 | 390 | 8.0400 | +0.01 | (+0.12%) | 220 | 1 769 |
| 17.03.2025 16:32:48 | 389 | 8.0600 | +0.03 | (+0.37%) | 650 | 5 239 |
| 17.03.2025 16:32:48 | 388 | 8.0600 | +0.03 | (+0.37%) | 654 | 5 271 |
| 17.03.2025 16:32:48 | 387 | 8.0600 | +0.03 | (+0.37%) | 39 | 314 |
| 17.03.2025 16:32:48 | 386 | 8.0600 | +0.03 | (+0.37%) | 785 | 6 327 |
| 17.03.2025 16:32:48 | 385 | 8.0600 | +0.03 | (+0.37%) | 6 | 48 |
| 17.03.2025 16:27:55 | 384 | 8.0600 | +0.03 | (+0.37%) | 6 | 48 |
| 17.03.2025 16:20:57 | 383 | 8.0300 | 0.00 | (0.00%) | 100 | 803 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.03.2025 16:17:57 | 382 | 8.0600 | +0.03 | (+0.37%) | 3 | 24 |
| 17.03.2025 16:17:57 | 381 | 8.0600 | +0.03 | (+0.37%) | 17 | 137 |
| 17.03.2025 16:17:17 | 380 | 8.0600 | +0.03 | (+0.37%) | 15 | 121 |
| 17.03.2025 16:12:36 | 379 | 8.0200 | -0.01 | (-0.12%) | 100 | 802 |
| 17.03.2025 16:02:39 | 378 | 8.0600 | +0.03 | (+0.37%) | 2 | 16 |
| 17.03.2025 15:59:05 | 377 | 8.0600 | +0.03 | (+0.37%) | 17 | 137 |
| 17.03.2025 15:55:00 | 376 | 8.0400 | +0.01 | (+0.12%) | 164 | 1 319 |
| 17.03.2025 15:51:53 | 375 | 8.0600 | +0.03 | (+0.37%) | 6 | 48 |
| 17.03.2025 15:50:52 | 374 | 8.0150 | -0.01 | (-0.19%) | 42 | 337 |
| 17.03.2025 15:50:52 | 373 | 8.0200 | -0.01 | (-0.12%) | 346 | 2 775 |
| 17.03.2025 15:50:52 | 372 | 8.0500 | +0.02 | (+0.25%) | 12 | 97 |
| 17.03.2025 15:38:31 | 371 | 8.0600 | +0.03 | (+0.37%) | 23 | 185 |
| 17.03.2025 15:38:07 | 370 | 8.0600 | +0.03 | (+0.37%) | 2 | 16 |
| 17.03.2025 15:35:36 | 369 | 8.0600 | +0.03 | (+0.37%) | 40 | 322 |
| 17.03.2025 15:35:30 | 368 | 8.0200 | -0.01 | (-0.12%) | 10 | 80 |
| 17.03.2025 15:33:25 | 367 | 8.0200 | -0.01 | (-0.12%) | 4 | 32 |
| 17.03.2025 15:33:25 | 366 | 8.0300 | 0.00 | (0.00%) | 1 | 8 |
| 17.03.2025 15:30:09 | 365 | 8.0600 | +0.03 | (+0.37%) | 5 | 40 |
| 17.03.2025 15:26:31 | 364 | 8.0600 | +0.03 | (+0.37%) | 35 | 282 |
| 17.03.2025 15:26:09 | 363 | 8.0600 | +0.03 | (+0.37%) | 19 | 153 |
| 17.03.2025 15:22:54 | 362 | 8.0200 | -0.01 | (-0.12%) | 40 | 321 |
| 17.03.2025 15:22:54 | 361 | 8.0400 | +0.01 | (+0.12%) | 60 | 482 |
| 17.03.2025 15:21:01 | 360 | 8.0400 | +0.01 | (+0.12%) | 40 | 322 |
| 17.03.2025 15:20:49 | 359 | 8.0450 | +0.02 | (+0.19%) | 149 | 1 199 |
| 17.03.2025 15:20:49 | 358 | 8.0500 | +0.02 | (+0.25%) | 149 | 1 199 |
| 17.03.2025 15:17:26 | 357 | 8.0550 | +0.03 | (+0.31%) | 260 | 2 094 |
| 17.03.2025 15:17:26 | 356 | 8.0550 | +0.03 | (+0.31%) | 2 | 16 |
| 17.03.2025 15:17:20 | 355 | 8.0550 | +0.03 | (+0.31%) | 6 | 48 |
| 17.03.2025 15:17:04 | 354 | 8.0550 | +0.03 | (+0.31%) | 200 | 1 611 |
| 17.03.2025 15:14:31 | 353 | 8.0600 | +0.03 | (+0.37%) | 40 | 322 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.03.2025 15:14:18 | 352 | 8.0600 | +0.03 | (+0.37%) | 40 | 322 |
| 17.03.2025 15:11:27 | 351 | 8.0600 | +0.03 | (+0.37%) | 234 | 1 886 |
| 17.03.2025 15:11:27 | 350 | 8.0550 | +0.03 | (+0.31%) | 174 | 1 402 |
| 17.03.2025 15:08:15 | 349 | 8.0550 | +0.03 | (+0.31%) | 2 | 16 |
| 17.03.2025 15:06:36 | 348 | 8.0550 | +0.03 | (+0.31%) | 10 | 81 |
| 17.03.2025 15:03:37 | 347 | 8.0550 | +0.03 | (+0.31%) | 8 | 64 |
| 17.03.2025 15:03:31 | 346 | 8.0550 | +0.03 | (+0.31%) | 10 | 81 |
| 17.03.2025 14:59:38 | 345 | 8.0400 | +0.01 | (+0.12%) | 495 | 3 980 |
| 17.03.2025 14:59:38 | 344 | 8.0400 | +0.01 | (+0.12%) | 5 | 40 |
| 17.03.2025 14:59:12 | 343 | 8.0600 | +0.03 | (+0.37%) | 10 | 81 |
| 17.03.2025 14:58:58 | 342 | 8.0600 | +0.03 | (+0.37%) | 30 | 242 |
| 17.03.2025 14:57:18 | 341 | 8.0200 | -0.01 | (-0.12%) | 28 | 225 |
| 17.03.2025 14:49:45 | 340 | 8.0150 | -0.01 | (-0.19%) | 14 | 112 |
| 17.03.2025 14:49:45 | 339 | 8.0200 | -0.01 | (-0.12%) | 196 | 1 572 |
| 17.03.2025 14:44:53 | 338 | 8.0550 | +0.03 | (+0.31%) | 2 | 16 |
| 17.03.2025 14:44:45 | 337 | 8.0550 | +0.03 | (+0.31%) | 100 | 806 |
| 17.03.2025 14:44:42 | 336 | 8.0550 | +0.03 | (+0.31%) | 100 | 806 |
| 17.03.2025 14:41:47 | 335 | 8.0150 | -0.01 | (-0.19%) | 187 | 1 499 |
| 17.03.2025 14:41:47 | 334 | 8.0150 | -0.01 | (-0.19%) | 40 | 321 |
| 17.03.2025 14:41:47 | 333 | 8.0200 | -0.01 | (-0.12%) | 220 | 1 764 |
| 17.03.2025 14:41:34 | 332 | 8.0550 | +0.03 | (+0.31%) | 2 | 16 |
| 17.03.2025 14:38:29 | 331 | 8.0150 | -0.01 | (-0.19%) | 100 | 802 |
| 17.03.2025 14:37:33 | 330 | 8.0600 | +0.03 | (+0.37%) | 123 | 991 |
| 17.03.2025 14:34:31 | 329 | 8.0450 | +0.02 | (+0.19%) | 100 | 805 |
| 17.03.2025 14:34:20 | 328 | 8.0400 | +0.01 | (+0.12%) | 111 | 892 |
| 17.03.2025 14:33:29 | 327 | 8.0100 | -0.02 | (-0.25%) | 100 | 801 |
| 17.03.2025 14:30:52 | 326 | 8.0600 | +0.03 | (+0.37%) | 38 | 306 |
| 17.03.2025 14:30:39 | 325 | 8.0600 | +0.03 | (+0.37%) | 49 | 395 |
| 17.03.2025 14:30:39 | 324 | 8.0550 | +0.03 | (+0.31%) | 101 | 814 |
| 17.03.2025 14:30:34 | 323 | 8.0500 | +0.02 | (+0.25%) | 20 | 161 |
| 17.03.2025 14:30:11 | 322 | 8.0350 | +0.01 | (+0.06%) | 150 | 1 205 |
| 17.03.2025 14:26:22 | 321 | 8.0600 | +0.03 | (+0.37%) | 55 | 443 |
| 17.03.2025 14:15:21 | 320 | 8.0600 | +0.03 | (+0.37%) | 70 | 564 |
| 17.03.2025 14:14:25 | 319 | 8.0600 | +0.03 | (+0.37%) | 100 | 806 |
| 17.03.2025 14:01:51 | 318 | 8.0600 | +0.03 | (+0.37%) | 20 | 161 |
| 17.03.2025 14:01:23 | 317 | 8.0400 | +0.01 | (+0.12%) | 200 | 1 608 |
| 17.03.2025 14:01:23 | 316 | 8.0400 | +0.01 | (+0.12%) | 85 | 683 |
| 17.03.2025 13:59:42 | 315 | 8.0600 | +0.03 | (+0.37%) | 5 | 40 |
| 17.03.2025 13:59:34 | 314 | 8.0600 | +0.03 | (+0.37%) | 5 | 40 |
| 17.03.2025 13:58:53 | 313 | 8.0900 | +0.06 | (+0.75%) | 4 | 32 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 378 222 131 |
| Enterprise Value: | 1 944 318 131 |
| 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
