Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.69+0.05(+0.68%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.01.2025 17:00:00 | 198 | 6.6900 | +0.05 | (+0.68%) | 794 | 5 312 |
| 17.01.2025 17:00:00 | 197 | 6.6900 | +0.05 | (+0.68%) | 7614 | 50 938 |
| 17.01.2025 17:00:00 | 196 | 6.6900 | +0.05 | (+0.68%) | 222 | 1 485 |
| 17.01.2025 16:49:30 | 195 | 6.5850 | -0.06 | (-0.90%) | 143 | 942 |
| 17.01.2025 16:49:30 | 194 | 6.5850 | -0.06 | (-0.90%) | 250 | 1 646 |
| 17.01.2025 16:47:45 | 193 | 6.6000 | -0.04 | (-0.68%) | 100 | 660 |
| 17.01.2025 16:44:41 | 192 | 6.5800 | -0.06 | (-0.98%) | 1972 | 12 976 |
| 17.01.2025 16:44:41 | 191 | 6.5800 | -0.06 | (-0.98%) | 10 | 66 |
| 17.01.2025 16:44:41 | 190 | 6.5800 | -0.06 | (-0.98%) | 22 | 145 |
| 17.01.2025 16:43:59 | 189 | 6.6000 | -0.04 | (-0.68%) | 2387 | 15 754 |
| 17.01.2025 16:43:59 | 188 | 6.6000 | -0.04 | (-0.68%) | 113 | 746 |
| 17.01.2025 16:43:38 | 187 | 6.6000 | -0.04 | (-0.68%) | 40 | 264 |
| 17.01.2025 16:42:41 | 186 | 6.6000 | -0.04 | (-0.68%) | 110 | 726 |
| 17.01.2025 16:39:43 | 185 | 6.6000 | -0.04 | (-0.68%) | 10 | 66 |
| 17.01.2025 16:37:08 | 184 | 6.5800 | -0.06 | (-0.98%) | 20 | 132 |
| 17.01.2025 16:34:20 | 183 | 6.6000 | -0.04 | (-0.68%) | 750 | 4 950 |
| 17.01.2025 16:33:41 | 182 | 6.6000 | -0.04 | (-0.68%) | 50 | 330 |
| 17.01.2025 16:30:28 | 181 | 6.6000 | -0.04 | (-0.68%) | 2 | 13 |
| 17.01.2025 16:28:31 | 180 | 6.6000 | -0.04 | (-0.68%) | 30 | 198 |
| 17.01.2025 16:24:57 | 179 | 6.6000 | -0.04 | (-0.68%) | 3 | 20 |
| 17.01.2025 16:23:18 | 178 | 6.6000 | -0.04 | (-0.68%) | 10 | 66 |
| 17.01.2025 16:23:09 | 177 | 6.6000 | -0.04 | (-0.68%) | 2 | 13 |
| 17.01.2025 16:22:34 | 176 | 6.6000 | -0.04 | (-0.68%) | 200 | 1 320 |
| 17.01.2025 16:22:30 | 175 | 6.6000 | -0.04 | (-0.68%) | 10 | 66 |
| 17.01.2025 16:20:31 | 174 | 6.5800 | -0.06 | (-0.98%) | 210 | 1 382 |
| 17.01.2025 16:19:18 | 173 | 6.6000 | -0.04 | (-0.68%) | 100 | 660 |
| 17.01.2025 16:19:18 | 172 | 6.6000 | -0.04 | (-0.68%) | 2 | 13 |
| 17.01.2025 16:18:47 | 171 | 6.6000 | -0.04 | (-0.68%) | 2 | 13 |
| 17.01.2025 16:18:14 | 170 | 6.6000 | -0.04 | (-0.68%) | 7 | 46 |
| 17.01.2025 16:17:06 | 169 | 6.5900 | -0.05 | (-0.83%) | 2 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 16:16:07 | 168 | 6.5900 | -0.05 | (-0.83%) | 97 | 639 |
| 17.01.2025 16:11:43 | 167 | 6.5900 | -0.05 | (-0.83%) | 50 | 330 |
| 17.01.2025 16:11:30 | 166 | 6.5900 | -0.05 | (-0.83%) | 50 | 330 |
| 17.01.2025 16:11:01 | 165 | 6.5750 | -0.07 | (-1.05%) | 12 | 79 |
| 17.01.2025 16:09:52 | 164 | 6.5900 | -0.05 | (-0.83%) | 1 | 7 |
| 17.01.2025 16:09:52 | 163 | 6.5900 | -0.05 | (-0.83%) | 15 | 99 |
| 17.01.2025 16:09:44 | 162 | 6.6000 | -0.04 | (-0.68%) | 7 | 46 |
| 17.01.2025 16:09:24 | 161 | 6.6000 | -0.04 | (-0.68%) | 287 | 1 894 |
| 17.01.2025 16:09:09 | 160 | 6.6000 | -0.04 | (-0.68%) | 142 | 937 |
| 17.01.2025 16:09:09 | 159 | 6.6000 | -0.04 | (-0.68%) | 142 | 937 |
| 17.01.2025 16:09:09 | 158 | 6.6000 | -0.04 | (-0.68%) | 142 | 937 |
| 17.01.2025 16:09:09 | 157 | 6.6000 | -0.04 | (-0.68%) | 200 | 1 320 |
| 17.01.2025 16:09:09 | 156 | 6.6000 | -0.04 | (-0.68%) | 50 | 330 |
| 17.01.2025 16:09:09 | 155 | 6.6000 | -0.04 | (-0.68%) | 13 | 86 |
| 17.01.2025 16:09:09 | 154 | 6.6000 | -0.04 | (-0.68%) | 357 | 2 356 |
| 17.01.2025 16:09:09 | 153 | 6.6000 | -0.04 | (-0.68%) | 5000 | 33 000 |
| 17.01.2025 16:09:09 | 152 | 6.6000 | -0.04 | (-0.68%) | 25 | 165 |
| 17.01.2025 16:09:09 | 151 | 6.6000 | -0.04 | (-0.68%) | 25 | 165 |
| 17.01.2025 16:09:09 | 150 | 6.6000 | -0.04 | (-0.68%) | 2 | 13 |
| 17.01.2025 16:09:09 | 149 | 6.6000 | -0.04 | (-0.68%) | 25 | 165 |
| 17.01.2025 16:09:09 | 148 | 6.6000 | -0.04 | (-0.68%) | 25 | 165 |
| 17.01.2025 16:09:09 | 147 | 6.6050 | -0.04 | (-0.60%) | 100 | 661 |
| 17.01.2025 16:09:09 | 146 | 6.6100 | -0.03 | (-0.53%) | 100 | 661 |
| 17.01.2025 16:09:09 | 145 | 6.6150 | -0.03 | (-0.45%) | 17 | 112 |
| 17.01.2025 16:09:09 | 144 | 6.6150 | -0.03 | (-0.45%) | 100 | 662 |
| 17.01.2025 16:09:09 | 143 | 6.6200 | -0.02 | (-0.38%) | 36 | 238 |
| 17.01.2025 16:09:09 | 142 | 6.6450 | 0.00 | (0.00%) | 5287 | 35 132 |
| 17.01.2025 16:09:09 | 141 | 6.6550 | +0.01 | (+0.15%) | 142 | 945 |
| 17.01.2025 16:09:09 | 140 | 6.6600 | +0.02 | (+0.23%) | 142 | 946 |
| 17.01.2025 16:09:09 | 139 | 6.6600 | +0.02 | (+0.23%) | 2141 | 14 259 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 16:08:11 | 138 | 6.6900 | +0.05 | (+0.68%) | 15 | 100 |
| 17.01.2025 16:08:09 | 137 | 6.6600 | +0.02 | (+0.23%) | 358 | 2 384 |
| 17.01.2025 16:08:09 | 136 | 6.6650 | +0.02 | (+0.30%) | 617 | 4 112 |
| 17.01.2025 16:08:09 | 135 | 6.6650 | +0.02 | (+0.30%) | 178 | 1 186 |
| 17.01.2025 16:08:09 | 134 | 6.6650 | +0.02 | (+0.30%) | 2674 | 17 822 |
| 17.01.2025 16:08:09 | 133 | 6.6650 | +0.02 | (+0.30%) | 1371 | 9 138 |
| 17.01.2025 16:08:09 | 132 | 6.6600 | +0.02 | (+0.23%) | 1 | 7 |
| 17.01.2025 16:07:18 | 131 | 6.6500 | +0.01 | (+0.08%) | 16 | 106 |
| 17.01.2025 16:07:18 | 130 | 6.6500 | +0.01 | (+0.08%) | 142 | 944 |
| 17.01.2025 16:07:18 | 129 | 6.6450 | 0.00 | (0.00%) | 142 | 944 |
| 17.01.2025 16:03:55 | 128 | 6.6200 | -0.02 | (-0.38%) | 8 | 53 |
| 17.01.2025 15:58:25 | 127 | 6.6400 | -0.00 | (-0.08%) | 126 | 837 |
| 17.01.2025 15:58:25 | 126 | 6.6400 | -0.00 | (-0.08%) | 19 | 126 |
| 17.01.2025 15:56:25 | 125 | 6.6400 | -0.00 | (-0.08%) | 2 | 13 |
| 17.01.2025 15:55:12 | 124 | 6.6200 | -0.02 | (-0.38%) | 6 | 40 |
| 17.01.2025 15:55:12 | 123 | 6.6250 | -0.02 | (-0.30%) | 2 | 13 |
| 17.01.2025 15:55:12 | 122 | 6.6300 | -0.01 | (-0.23%) | 2 | 13 |
| 17.01.2025 15:54:39 | 121 | 6.6400 | -0.00 | (-0.08%) | 76 | 505 |
| 17.01.2025 15:54:09 | 120 | 6.6400 | -0.00 | (-0.08%) | 100 | 664 |
| 17.01.2025 15:48:18 | 119 | 6.6400 | -0.00 | (-0.08%) | 5 | 33 |
| 17.01.2025 15:47:05 | 118 | 6.6300 | -0.01 | (-0.23%) | 2 | 13 |
| 17.01.2025 15:45:38 | 117 | 6.6400 | -0.00 | (-0.08%) | 10 | 66 |
| 17.01.2025 15:44:05 | 116 | 6.6400 | -0.00 | (-0.08%) | 30 | 199 |
| 17.01.2025 15:35:01 | 115 | 6.6400 | -0.00 | (-0.08%) | 128 | 850 |
| 17.01.2025 15:31:10 | 114 | 6.6400 | -0.00 | (-0.08%) | 147 | 976 |
| 17.01.2025 15:30:21 | 113 | 6.6450 | 0.00 | (0.00%) | 100 | 665 |
| 17.01.2025 15:30:21 | 112 | 6.6450 | 0.00 | (0.00%) | 300 | 1 994 |
| 17.01.2025 15:30:21 | 111 | 6.6450 | 0.00 | (0.00%) | 68 | 452 |
| 17.01.2025 15:30:21 | 110 | 6.6450 | 0.00 | (0.00%) | 154 | 1 023 |
| 17.01.2025 15:30:21 | 109 | 6.6450 | 0.00 | (0.00%) | 226 | 1 502 |
| 17.01.2025 15:30:21 | 108 | 6.6450 | 0.00 | (0.00%) | 5000 | 33 225 |
| 17.01.2025 15:30:21 | 107 | 6.6450 | 0.00 | (0.00%) | 5000 | 33 225 |
| 17.01.2025 15:30:21 | 106 | 6.6450 | 0.00 | (0.00%) | 3620 | 24 055 |
| 17.01.2025 15:28:30 | 105 | 6.6650 | +0.02 | (+0.30%) | 31 | 207 |
| 17.01.2025 15:24:59 | 104 | 6.6450 | 0.00 | (0.00%) | 1380 | 9 170 |
| 17.01.2025 15:24:59 | 103 | 6.6450 | 0.00 | (0.00%) | 1585 | 10 532 |
| 17.01.2025 15:24:59 | 102 | 6.6500 | +0.01 | (+0.08%) | 5 | 33 |
| 17.01.2025 15:24:59 | 101 | 6.6500 | +0.01 | (+0.08%) | 15 | 100 |
| 17.01.2025 15:24:59 | 100 | 6.6600 | +0.02 | (+0.23%) | 15 | 100 |
| 17.01.2025 15:24:24 | 99 | 6.6650 | +0.02 | (+0.30%) | 1000 | 6 665 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 146 804 235 |
| Enterprise Value: | 1 712 900 235 |
| 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
