Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.99+0.39(+5.91%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:00:00 | 718 | 6.9900 | +0.39 | (+5.91%) | 36 | 252 |
| 21.02.2025 17:00:00 | 717 | 6.9900 | +0.39 | (+5.91%) | 334 | 2 335 |
| 21.02.2025 17:00:00 | 716 | 6.9900 | +0.39 | (+5.91%) | 200 | 1 398 |
| 21.02.2025 17:00:00 | 715 | 6.9900 | +0.39 | (+5.91%) | 930 | 6 501 |
| 21.02.2025 17:00:00 | 714 | 6.9900 | +0.39 | (+5.91%) | 70 | 489 |
| 21.02.2025 16:49:50 | 713 | 6.8100 | +0.21 | (+3.18%) | 73 | 497 |
| 21.02.2025 16:49:50 | 712 | 6.8100 | +0.21 | (+3.18%) | 243 | 1 655 |
| 21.02.2025 16:49:50 | 711 | 6.8150 | +0.22 | (+3.26%) | 200 | 1 363 |
| 21.02.2025 16:49:50 | 710 | 6.8500 | +0.25 | (+3.79%) | 50 | 343 |
| 21.02.2025 16:49:50 | 709 | 6.8600 | +0.26 | (+3.94%) | 200 | 1 372 |
| 21.02.2025 16:49:50 | 708 | 6.8800 | +0.28 | (+4.24%) | 851 | 5 855 |
| 21.02.2025 16:49:50 | 707 | 6.9000 | +0.30 | (+4.55%) | 231 | 1 594 |
| 21.02.2025 16:49:50 | 706 | 6.9100 | +0.31 | (+4.70%) | 200 | 1 382 |
| 21.02.2025 16:49:50 | 705 | 6.9100 | +0.31 | (+4.70%) | 200 | 1 382 |
| 21.02.2025 16:49:50 | 704 | 6.9200 | +0.32 | (+4.85%) | 8 | 55 |
| 21.02.2025 16:49:50 | 703 | 6.9600 | +0.36 | (+5.45%) | 78 | 543 |
| 21.02.2025 16:49:45 | 702 | 7.0000 | +0.40 | (+6.06%) | 78 | 546 |
| 21.02.2025 16:49:30 | 701 | 6.9800 | +0.38 | (+5.76%) | 307 | 2 143 |
| 21.02.2025 16:49:27 | 700 | 6.9600 | +0.36 | (+5.45%) | 10 | 70 |
| 21.02.2025 16:49:08 | 699 | 6.9600 | +0.36 | (+5.45%) | 10 | 70 |
| 21.02.2025 16:48:20 | 698 | 6.9600 | +0.36 | (+5.45%) | 14 | 97 |
| 21.02.2025 16:48:13 | 697 | 6.9800 | +0.38 | (+5.76%) | 6 | 42 |
| 21.02.2025 16:46:21 | 696 | 6.9900 | +0.39 | (+5.91%) | 2 | 14 |
| 21.02.2025 16:46:18 | 695 | 6.9850 | +0.39 | (+5.83%) | 125 | 873 |
| 21.02.2025 16:46:18 | 694 | 6.9500 | +0.35 | (+5.30%) | 58 | 403 |
| 21.02.2025 16:46:18 | 693 | 6.9500 | +0.35 | (+5.30%) | 31 | 215 |
| 21.02.2025 16:46:18 | 692 | 6.9500 | +0.35 | (+5.30%) | 31 | 215 |
| 21.02.2025 16:46:18 | 691 | 6.9500 | +0.35 | (+5.30%) | 70 | 487 |
| 21.02.2025 16:46:16 | 690 | 6.9700 | +0.37 | (+5.61%) | 130 | 906 |
| 21.02.2025 16:46:12 | 689 | 6.9650 | +0.37 | (+5.53%) | 51 | 355 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 16:46:06 | 688 | 6.9600 | +0.36 | (+5.45%) | 120 | 835 |
| 21.02.2025 16:46:05 | 687 | 6.9550 | +0.36 | (+5.38%) | 111 | 772 |
| 21.02.2025 16:45:39 | 686 | 6.9500 | +0.35 | (+5.30%) | 89 | 619 |
| 21.02.2025 16:45:39 | 685 | 6.9500 | +0.35 | (+5.30%) | 103 | 716 |
| 21.02.2025 16:45:28 | 684 | 6.9500 | +0.35 | (+5.30%) | 1500 | 10 425 |
| 21.02.2025 16:45:28 | 683 | 6.9650 | +0.37 | (+5.53%) | 170 | 1 184 |
| 21.02.2025 16:45:28 | 682 | 6.9700 | +0.37 | (+5.61%) | 170 | 1 185 |
| 21.02.2025 16:45:10 | 681 | 6.9800 | +0.38 | (+5.76%) | 170 | 1 187 |
| 21.02.2025 16:43:17 | 680 | 7.0000 | +0.40 | (+6.06%) | 63 | 441 |
| 21.02.2025 16:42:51 | 679 | 7.0000 | +0.40 | (+6.06%) | 187 | 1 309 |
| 21.02.2025 16:42:28 | 678 | 7.0050 | +0.41 | (+6.14%) | 420 | 2 942 |
| 21.02.2025 16:41:19 | 677 | 7.0200 | +0.42 | (+6.36%) | 1335 | 9 372 |
| 21.02.2025 16:41:19 | 676 | 7.0150 | +0.42 | (+6.29%) | 786 | 5 514 |
| 21.02.2025 16:40:51 | 675 | 7.0150 | +0.42 | (+6.29%) | 614 | 4 307 |
| 21.02.2025 16:40:51 | 674 | 7.0150 | +0.42 | (+6.29%) | 136 | 954 |
| 21.02.2025 16:39:44 | 673 | 7.0000 | +0.40 | (+6.06%) | 165 | 1 155 |
| 21.02.2025 16:39:41 | 672 | 7.0000 | +0.40 | (+6.06%) | 47 | 329 |
| 21.02.2025 16:39:41 | 671 | 7.0000 | +0.40 | (+6.06%) | 47 | 329 |
| 21.02.2025 16:39:41 | 670 | 7.0000 | +0.40 | (+6.06%) | 450 | 3 150 |
| 21.02.2025 16:39:37 | 669 | 7.0050 | +0.41 | (+6.14%) | 70 | 490 |
| 21.02.2025 16:39:35 | 668 | 7.0200 | +0.42 | (+6.36%) | 71 | 498 |
| 21.02.2025 16:38:58 | 667 | 7.0250 | +0.43 | (+6.44%) | 50 | 351 |
| 21.02.2025 16:38:49 | 666 | 7.0250 | +0.43 | (+6.44%) | 48 | 337 |
| 21.02.2025 16:37:34 | 665 | 7.0250 | +0.43 | (+6.44%) | 15 | 105 |
| 21.02.2025 16:37:28 | 664 | 6.9950 | +0.40 | (+5.98%) | 25 | 175 |
| 21.02.2025 16:36:59 | 663 | 6.9950 | +0.40 | (+5.98%) | 15 | 105 |
| 21.02.2025 16:36:58 | 662 | 6.9950 | +0.40 | (+5.98%) | 4 | 28 |
| 21.02.2025 16:36:51 | 661 | 7.0200 | +0.42 | (+6.36%) | 95 | 667 |
| 21.02.2025 16:36:51 | 660 | 7.0150 | +0.42 | (+6.29%) | 105 | 737 |
| 21.02.2025 16:36:38 | 659 | 6.9900 | +0.39 | (+5.91%) | 1 | 7 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 16:36:32 | 658 | 7.0100 | +0.41 | (+6.21%) | 115 | 806 |
| 21.02.2025 16:36:32 | 657 | 7.0100 | +0.41 | (+6.21%) | 286 | 2 005 |
| 21.02.2025 16:36:32 | 656 | 7.0100 | +0.41 | (+6.21%) | 88 | 617 |
| 21.02.2025 16:36:32 | 655 | 7.0100 | +0.41 | (+6.21%) | 71 | 498 |
| 21.02.2025 16:36:04 | 654 | 7.0100 | +0.41 | (+6.21%) | 11 | 77 |
| 21.02.2025 16:35:17 | 653 | 6.9850 | +0.39 | (+5.83%) | 2 | 14 |
| 21.02.2025 16:35:17 | 652 | 6.9850 | +0.39 | (+5.83%) | 170 | 1 187 |
| 21.02.2025 16:30:52 | 651 | 7.0150 | +0.42 | (+6.29%) | 24 | 168 |
| 21.02.2025 16:30:52 | 650 | 7.0100 | +0.41 | (+6.21%) | 31 | 217 |
| 21.02.2025 16:30:52 | 649 | 7.0000 | +0.40 | (+6.06%) | 96 | 672 |
| 21.02.2025 16:30:52 | 648 | 7.0000 | +0.40 | (+6.06%) | 34 | 238 |
| 21.02.2025 16:30:52 | 647 | 7.0000 | +0.40 | (+6.06%) | 315 | 2 205 |
| 21.02.2025 16:30:47 | 646 | 6.9700 | +0.37 | (+5.61%) | 159 | 1 108 |
| 21.02.2025 16:30:47 | 645 | 6.9800 | +0.38 | (+5.76%) | 41 | 286 |
| 21.02.2025 16:29:33 | 644 | 6.9800 | +0.38 | (+5.76%) | 33 | 230 |
| 21.02.2025 16:28:40 | 643 | 7.0000 | +0.40 | (+6.06%) | 60 | 420 |
| 21.02.2025 16:28:35 | 642 | 6.9850 | +0.39 | (+5.83%) | 20 | 140 |
| 21.02.2025 16:28:35 | 641 | 6.9950 | +0.40 | (+5.98%) | 52 | 364 |
| 21.02.2025 16:28:35 | 640 | 6.9950 | +0.40 | (+5.98%) | 41 | 287 |
| 21.02.2025 16:27:48 | 639 | 6.9950 | +0.40 | (+5.98%) | 1 | 7 |
| 21.02.2025 16:27:48 | 638 | 6.9900 | +0.39 | (+5.91%) | 66 | 461 |
| 21.02.2025 16:27:48 | 637 | 6.9900 | +0.39 | (+5.91%) | 44 | 308 |
| 21.02.2025 16:27:22 | 636 | 6.9800 | +0.38 | (+5.76%) | 20 | 140 |
| 21.02.2025 16:25:04 | 635 | 6.9500 | +0.35 | (+5.30%) | 181 | 1 258 |
| 21.02.2025 16:25:04 | 634 | 6.9500 | +0.35 | (+5.30%) | 122 | 848 |
| 21.02.2025 16:25:04 | 633 | 6.9550 | +0.36 | (+5.38%) | 2 | 14 |
| 21.02.2025 16:25:04 | 632 | 6.9600 | +0.36 | (+5.45%) | 2 | 14 |
| 21.02.2025 16:25:04 | 631 | 6.9650 | +0.37 | (+5.53%) | 114 | 794 |
| 21.02.2025 16:25:04 | 630 | 6.9700 | +0.37 | (+5.61%) | 114 | 795 |
| 21.02.2025 16:25:04 | 629 | 6.9700 | +0.37 | (+5.61%) | 290 | 2 021 |
| 21.02.2025 16:22:43 | 628 | 6.9700 | +0.37 | (+5.61%) | 5 | 35 |
| 21.02.2025 16:22:28 | 627 | 6.9700 | +0.37 | (+5.61%) | 2 | 14 |
| 21.02.2025 16:22:17 | 626 | 6.9750 | +0.38 | (+5.68%) | 57 | 398 |
| 21.02.2025 16:22:17 | 625 | 6.9800 | +0.38 | (+5.76%) | 143 | 998 |
| 21.02.2025 16:22:17 | 624 | 6.9900 | +0.39 | (+5.91%) | 64 | 447 |
| 21.02.2025 16:22:17 | 623 | 6.9950 | +0.40 | (+5.98%) | 44 | 308 |
| 21.02.2025 16:22:17 | 622 | 6.9950 | +0.40 | (+5.98%) | 32 | 224 |
| 21.02.2025 16:21:27 | 621 | 6.9950 | +0.40 | (+5.98%) | 77 | 539 |
| 21.02.2025 16:21:27 | 620 | 7.0000 | +0.40 | (+6.06%) | 95 | 665 |
| 21.02.2025 16:21:27 | 619 | 7.0000 | +0.40 | (+6.06%) | 88 | 616 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 198 230 434 |
| Enterprise Value: | 1 764 326 434 |
| 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
