Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje COG (COGNOR)
7.83-0.07(-0.82%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2025 16:49:46 | 149 | 7.6850 | -0.05 | (-0.58%) | 275 | 2 113 |
| 15.05.2025 16:49:28 | 148 | 7.6850 | -0.05 | (-0.58%) | 200 | 1 537 |
| 15.05.2025 16:49:09 | 147 | 7.6800 | -0.05 | (-0.65%) | 40 | 307 |
| 15.05.2025 16:49:09 | 146 | 7.6800 | -0.05 | (-0.65%) | 257 | 1 974 |
| 15.05.2025 16:48:48 | 145 | 7.6750 | -0.06 | (-0.71%) | 250 | 1 919 |
| 15.05.2025 16:48:08 | 144 | 7.6200 | -0.11 | (-1.42%) | 177 | 1 349 |
| 15.05.2025 16:47:41 | 143 | 7.6100 | -0.12 | (-1.55%) | 290 | 2 207 |
| 15.05.2025 16:47:22 | 142 | 7.6050 | -0.12 | (-1.62%) | 244 | 1 856 |
| 15.05.2025 16:47:03 | 141 | 7.5950 | -0.14 | (-1.75%) | 649 | 4 929 |
| 15.05.2025 16:46:54 | 140 | 7.5950 | -0.14 | (-1.75%) | 7 | 53 |
| 15.05.2025 16:45:19 | 139 | 7.5950 | -0.14 | (-1.75%) | 7 | 53 |
| 15.05.2025 16:45:14 | 138 | 7.5750 | -0.16 | (-2.01%) | 448 | 3 394 |
| 15.05.2025 16:45:14 | 137 | 7.5750 | -0.16 | (-2.01%) | 501 | 3 795 |
| 15.05.2025 16:30:31 | 136 | 7.6000 | -0.13 | (-1.68%) | 50 | 380 |
| 15.05.2025 16:28:50 | 135 | 7.6000 | -0.13 | (-1.68%) | 3 | 23 |
| 15.05.2025 16:28:03 | 134 | 7.6000 | -0.13 | (-1.68%) | 5 | 38 |
| 15.05.2025 16:27:13 | 133 | 7.5650 | -0.17 | (-2.13%) | 14 | 106 |
| 15.05.2025 16:27:13 | 132 | 7.5700 | -0.16 | (-2.07%) | 300 | 2 271 |
| 15.05.2025 16:27:13 | 131 | 7.5850 | -0.15 | (-1.88%) | 4 | 30 |
| 15.05.2025 16:27:13 | 130 | 7.5900 | -0.14 | (-1.81%) | 2 | 15 |
| 15.05.2025 16:24:20 | 129 | 7.6000 | -0.13 | (-1.68%) | 4 | 30 |
| 15.05.2025 16:24:20 | 128 | 7.5950 | -0.14 | (-1.75%) | 496 | 3 767 |
| 15.05.2025 16:22:08 | 127 | 7.5950 | -0.14 | (-1.75%) | 4 | 30 |
| 15.05.2025 16:15:52 | 126 | 7.6000 | -0.13 | (-1.68%) | 20 | 152 |
| 15.05.2025 16:13:08 | 125 | 7.6000 | -0.13 | (-1.68%) | 7 | 53 |
| 15.05.2025 16:13:03 | 124 | 7.6000 | -0.13 | (-1.68%) | 7 | 53 |
| 15.05.2025 16:11:20 | 123 | 7.5850 | -0.15 | (-1.88%) | 2 | 15 |
| 15.05.2025 16:09:26 | 122 | 7.6000 | -0.13 | (-1.68%) | 13 | 99 |
| 15.05.2025 15:56:17 | 121 | 7.5950 | -0.14 | (-1.75%) | 267 | 2 028 |
| 15.05.2025 15:56:17 | 120 | 7.6000 | -0.13 | (-1.68%) | 327 | 2 485 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2025 15:55:51 | 119 | 7.5950 | -0.14 | (-1.75%) | 32 | 243 |
| 15.05.2025 15:55:51 | 118 | 7.5950 | -0.14 | (-1.75%) | 18 | 137 |
| 15.05.2025 15:55:22 | 117 | 7.6000 | -0.13 | (-1.68%) | 1442 | 10 959 |
| 15.05.2025 15:54:29 | 116 | 7.6000 | -0.13 | (-1.68%) | 50 | 380 |
| 15.05.2025 15:54:21 | 115 | 7.6000 | -0.13 | (-1.68%) | 30 | 228 |
| 15.05.2025 15:53:03 | 114 | 7.6000 | -0.13 | (-1.68%) | 150 | 1 140 |
| 15.05.2025 15:52:47 | 113 | 7.6000 | -0.13 | (-1.68%) | 500 | 3 800 |
| 15.05.2025 15:52:32 | 112 | 7.6000 | -0.13 | (-1.68%) | 20 | 152 |
| 15.05.2025 15:52:03 | 111 | 7.6000 | -0.13 | (-1.68%) | 40 | 304 |
| 15.05.2025 15:43:54 | 110 | 7.6000 | -0.13 | (-1.68%) | 80 | 608 |
| 15.05.2025 15:41:58 | 109 | 7.6800 | -0.05 | (-0.65%) | 16 | 123 |
| 15.05.2025 15:41:58 | 108 | 7.6450 | -0.09 | (-1.10%) | 287 | 2 194 |
| 15.05.2025 15:41:58 | 107 | 7.6400 | -0.09 | (-1.16%) | 200 | 1 528 |
| 15.05.2025 15:41:58 | 106 | 7.6400 | -0.09 | (-1.16%) | 497 | 3 797 |
| 15.05.2025 15:37:45 | 105 | 7.6400 | -0.09 | (-1.16%) | 2 | 15 |
| 15.05.2025 15:18:51 | 104 | 7.6000 | -0.13 | (-1.68%) | 188 | 1 429 |
| 15.05.2025 15:18:51 | 103 | 7.6000 | -0.13 | (-1.68%) | 20 | 152 |
| 15.05.2025 15:18:51 | 102 | 7.6050 | -0.12 | (-1.62%) | 492 | 3 742 |
| 15.05.2025 15:11:39 | 101 | 7.6050 | -0.12 | (-1.62%) | 6 | 46 |
| 15.05.2025 15:03:18 | 100 | 7.6000 | -0.13 | (-1.68%) | 20 | 152 |
| 15.05.2025 15:03:18 | 99 | 7.6050 | -0.12 | (-1.62%) | 130 | 989 |
| 15.05.2025 14:57:53 | 98 | 7.6800 | -0.05 | (-0.65%) | 117 | 899 |
| 15.05.2025 14:57:53 | 97 | 7.6350 | -0.10 | (-1.23%) | 113 | 863 |
| 15.05.2025 14:55:08 | 96 | 7.6350 | -0.10 | (-1.23%) | 125 | 954 |
| 15.05.2025 14:53:54 | 95 | 7.6050 | -0.12 | (-1.62%) | 50 | 380 |
| 15.05.2025 14:49:08 | 94 | 7.6350 | -0.10 | (-1.23%) | 20 | 153 |
| 15.05.2025 14:46:41 | 93 | 7.6350 | -0.10 | (-1.23%) | 30 | 229 |
| 15.05.2025 14:42:46 | 92 | 7.6300 | -0.10 | (-1.29%) | 51 | 389 |
| 15.05.2025 14:42:46 | 91 | 7.6300 | -0.10 | (-1.29%) | 149 | 1 137 |
| 15.05.2025 14:42:46 | 90 | 7.6300 | -0.10 | (-1.29%) | 312 | 2 381 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2025 14:33:41 | 89 | 7.6300 | -0.10 | (-1.29%) | 4 | 31 |
| 15.05.2025 13:55:09 | 88 | 7.6300 | -0.10 | (-1.29%) | 35 | 267 |
| 15.05.2025 13:22:16 | 87 | 7.5950 | -0.14 | (-1.75%) | 18 | 137 |
| 15.05.2025 13:21:08 | 86 | 7.6350 | -0.10 | (-1.23%) | 40 | 305 |
| 15.05.2025 13:21:08 | 85 | 7.6350 | -0.10 | (-1.23%) | 222 | 1 695 |
| 15.05.2025 13:17:02 | 84 | 7.5950 | -0.14 | (-1.75%) | 2 | 15 |
| 15.05.2025 12:59:06 | 83 | 7.5950 | -0.14 | (-1.75%) | 10 | 76 |
| 15.05.2025 12:52:27 | 82 | 7.6350 | -0.10 | (-1.23%) | 3 | 23 |
| 15.05.2025 12:48:45 | 81 | 7.6350 | -0.10 | (-1.23%) | 5 | 38 |
| 15.05.2025 12:38:05 | 80 | 7.6350 | -0.10 | (-1.23%) | 4 | 31 |
| 15.05.2025 12:36:51 | 79 | 7.6350 | -0.10 | (-1.23%) | 40 | 305 |
| 15.05.2025 12:36:27 | 78 | 7.5950 | -0.14 | (-1.75%) | 30 | 228 |
| 15.05.2025 12:34:19 | 77 | 7.5950 | -0.14 | (-1.75%) | 22 | 167 |
| 15.05.2025 12:34:19 | 76 | 7.5950 | -0.14 | (-1.75%) | 78 | 592 |
| 15.05.2025 12:33:27 | 75 | 7.6350 | -0.10 | (-1.23%) | 200 | 1 527 |
| 15.05.2025 12:32:35 | 74 | 7.5950 | -0.14 | (-1.75%) | 5 | 38 |
| 15.05.2025 12:16:21 | 73 | 7.5950 | -0.14 | (-1.75%) | 21 | 160 |
| 15.05.2025 12:15:30 | 72 | 7.6450 | -0.09 | (-1.10%) | 10 | 76 |
| 15.05.2025 12:12:14 | 71 | 7.6450 | -0.09 | (-1.10%) | 13 | 99 |
| 15.05.2025 12:06:51 | 70 | 7.6400 | -0.09 | (-1.16%) | 10 | 76 |
| 15.05.2025 12:06:44 | 69 | 7.6400 | -0.09 | (-1.16%) | 5 | 38 |
| 15.05.2025 12:06:34 | 68 | 7.5950 | -0.14 | (-1.75%) | 30 | 228 |
| 15.05.2025 11:53:34 | 67 | 7.5950 | -0.14 | (-1.75%) | 66 | 501 |
| 15.05.2025 11:53:34 | 66 | 7.6000 | -0.13 | (-1.68%) | 148 | 1 125 |
| 15.05.2025 11:52:20 | 65 | 7.6050 | -0.12 | (-1.62%) | 128 | 973 |
| 15.05.2025 11:43:23 | 64 | 7.6000 | -0.13 | (-1.68%) | 4 | 30 |
| 15.05.2025 11:42:39 | 63 | 7.6550 | -0.08 | (-0.97%) | 10 | 77 |
| 15.05.2025 11:39:41 | 62 | 7.6550 | -0.08 | (-0.97%) | 4 | 31 |
| 15.05.2025 11:36:33 | 61 | 7.6000 | -0.13 | (-1.68%) | 134 | 1 018 |
| 15.05.2025 11:36:33 | 60 | 7.6000 | -0.13 | (-1.68%) | 155 | 1 178 |
| 15.05.2025 11:36:33 | 59 | 7.5900 | -0.14 | (-1.81%) | 515 | 3 909 |
| 15.05.2025 11:36:33 | 58 | 7.5500 | -0.18 | (-2.33%) | 642 | 4 847 |
| 15.05.2025 11:36:33 | 57 | 7.5900 | -0.14 | (-1.81%) | 60 | 455 |
| 15.05.2025 11:36:33 | 56 | 7.5950 | -0.14 | (-1.75%) | 427 | 3 243 |
| 15.05.2025 11:36:33 | 55 | 7.5950 | -0.14 | (-1.75%) | 350 | 2 658 |
| 15.05.2025 11:36:33 | 54 | 7.6200 | -0.11 | (-1.42%) | 1120 | 8 534 |
| 15.05.2025 11:36:33 | 53 | 7.6500 | -0.08 | (-1.03%) | 2500 | 19 125 |
| 15.05.2025 11:36:33 | 52 | 7.6500 | -0.08 | (-1.03%) | 299 | 2 287 |
| 15.05.2025 11:36:33 | 51 | 7.6500 | -0.08 | (-1.03%) | 231 | 1 767 |
| 15.05.2025 11:36:17 | 50 | 7.6900 | -0.04 | (-0.52%) | 59 | 454 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 343 080 895 |
| Enterprise Value: | |
| 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
