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)
8.05+0.01(+0.12%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 8.00(-0.62%)06:30
Biznesradar bez reklam? Sprawdź BR Plus
| 11.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.04.2025 09:14:01 | 56 | 7.6000 | +0.12 | (+1.60%) | 790 | 6 004 |
| 11.04.2025 09:14:00 | 55 | 7.6000 | +0.12 | (+1.60%) | 6 | 46 |
| 11.04.2025 09:13:56 | 54 | 7.6350 | +0.15 | (+2.07%) | 2 | 15 |
| 11.04.2025 09:13:23 | 53 | 7.6400 | +0.16 | (+2.14%) | 300 | 2 292 |
| 11.04.2025 09:11:58 | 52 | 7.6000 | +0.12 | (+1.60%) | 84 | 638 |
| 11.04.2025 09:11:58 | 51 | 7.6150 | +0.13 | (+1.80%) | 108 | 822 |
| 11.04.2025 09:11:58 | 50 | 7.6200 | +0.14 | (+1.87%) | 8 | 61 |
| 11.04.2025 09:11:46 | 49 | 7.6350 | +0.15 | (+2.07%) | 210 | 1 603 |
| 11.04.2025 09:11:32 | 48 | 7.6350 | +0.15 | (+2.07%) | 90 | 687 |
| 11.04.2025 09:11:32 | 47 | 7.6150 | +0.13 | (+1.80%) | 192 | 1 462 |
| 11.04.2025 09:11:24 | 46 | 7.6350 | +0.15 | (+2.07%) | 200 | 1 527 |
| 11.04.2025 09:11:01 | 45 | 7.6350 | +0.15 | (+2.07%) | 130 | 993 |
| 11.04.2025 09:10:31 | 44 | 7.6300 | +0.15 | (+2.01%) | 50 | 382 |
| 11.04.2025 09:10:21 | 43 | 7.6400 | +0.16 | (+2.14%) | 200 | 1 528 |
| 11.04.2025 09:10:19 | 42 | 7.6400 | +0.16 | (+2.14%) | 13 | 99 |
| 11.04.2025 09:10:09 | 41 | 7.6400 | +0.16 | (+2.14%) | 4 | 31 |
| 11.04.2025 09:09:43 | 40 | 7.6300 | +0.15 | (+2.01%) | 200 | 1 526 |
| 11.04.2025 09:09:42 | 39 | 7.6400 | +0.16 | (+2.14%) | 5 | 38 |
| 11.04.2025 09:09:17 | 38 | 7.5500 | +0.07 | (+0.94%) | 110 | 831 |
| 11.04.2025 09:09:10 | 37 | 7.6000 | +0.12 | (+1.60%) | 239 | 1 816 |
| 11.04.2025 09:08:59 | 36 | 7.6000 | +0.12 | (+1.60%) | 25 | 190 |
| 11.04.2025 09:08:57 | 35 | 7.5850 | +0.10 | (+1.40%) | 145 | 1 100 |
| 11.04.2025 09:08:47 | 34 | 7.5850 | +0.10 | (+1.40%) | 25 | 190 |
| 11.04.2025 09:07:50 | 33 | 7.5250 | +0.04 | (+0.60%) | 40 | 301 |
| 11.04.2025 09:07:27 | 32 | 7.5550 | +0.07 | (+1.00%) | 25 | 189 |
| 11.04.2025 09:07:05 | 31 | 7.5650 | +0.08 | (+1.14%) | 255 | 1 929 |
| 11.04.2025 09:06:41 | 30 | 7.5250 | +0.04 | (+0.60%) | 307 | 2 310 |
| 11.04.2025 09:06:41 | 29 | 7.5200 | +0.04 | (+0.53%) | 255 | 1 918 |
| 11.04.2025 09:06:27 | 28 | 7.5000 | +0.02 | (+0.27%) | 500 | 3 750 |
| 11.04.2025 09:06:17 | 27 | 7.5000 | +0.02 | (+0.27%) | 245 | 1 838 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.04.2025 09:06:17 | 26 | 7.4950 | +0.01 | (+0.20%) | 255 | 1 911 |
| 11.04.2025 09:06:07 | 25 | 7.5000 | +0.02 | (+0.27%) | 5 | 38 |
| 11.04.2025 09:06:04 | 24 | 7.4950 | +0.01 | (+0.20%) | 255 | 1 911 |
| 11.04.2025 09:06:04 | 23 | 7.4950 | +0.01 | (+0.20%) | 1 | 8 |
| 11.04.2025 09:06:04 | 22 | 7.4950 | +0.01 | (+0.20%) | 699 | 5 239 |
| 11.04.2025 09:06:04 | 21 | 7.4900 | +0.01 | (+0.13%) | 255 | 1 910 |
| 11.04.2025 09:05:48 | 20 | 7.4900 | +0.01 | (+0.13%) | 235 | 1 760 |
| 11.04.2025 09:05:47 | 19 | 7.4900 | +0.01 | (+0.13%) | 255 | 1 910 |
| 11.04.2025 09:05:47 | 18 | 7.4900 | +0.01 | (+0.13%) | 510 | 3 820 |
| 11.04.2025 09:05:25 | 17 | 7.4850 | +0.00 | (+0.07%) | 1000 | 7 485 |
| 11.04.2025 09:04:49 | 16 | 7.4850 | +0.00 | (+0.07%) | 30 | 225 |
| 11.04.2025 09:03:16 | 15 | 7.4850 | +0.00 | (+0.07%) | 2 | 15 |
| 11.04.2025 09:03:10 | 14 | 7.3050 | -0.18 | (-2.34%) | 250 | 1 826 |
| 11.04.2025 09:03:10 | 13 | 7.3050 | -0.18 | (-2.34%) | 7 | 51 |
| 11.04.2025 09:03:10 | 12 | 7.4200 | -0.06 | (-0.80%) | 6 | 45 |
| 11.04.2025 09:01:20 | 11 | 7.4900 | +0.01 | (+0.13%) | 14 | 105 |
| 11.04.2025 09:01:11 | 10 | 7.4900 | +0.01 | (+0.13%) | 50 | 375 |
| 11.04.2025 09:00:44 | 9 | 7.4950 | +0.01 | (+0.20%) | 293 | 2 196 |
| 11.04.2025 09:00:44 | 8 | 7.4900 | +0.01 | (+0.13%) | 507 | 3 797 |
| 11.04.2025 09:00:07 | 7 | 7.4600 | -0.02 | (-0.27%) | 267 | 1 992 |
| 11.04.2025 09:00:07 | 6 | 7.4800 | 0.00 | (0.00%) | 30 | 224 |
| 11.04.2025 09:00:07 | 5 | 7.4800 | 0.00 | (0.00%) | 40 | 299 |
| 11.04.2025 09:00:07 | 4 | 7.4800 | 0.00 | (0.00%) | 129 | 965 |
| 11.04.2025 09:00:00 | 3 | 7.4900 | +0.01 | (+0.13%) | 7 | 52 |
| 11.04.2025 09:00:00 | 2 | 7.4900 | +0.01 | (+0.13%) | 146 | 1 094 |
| 11.04.2025 09:00:00 | 1 | 7.4900 | +0.01 | (+0.13%) | 4 | 30 |
| 10.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.04.2025 17:00:00 | 495 | 7.4800 | +0.65 | (+9.52%) | 426 | 3 186 |
| 10.04.2025 17:00:00 | 494 | 7.4800 | +0.65 | (+9.52%) | 168 | 1 257 |
| 10.04.2025 17:00:00 | 493 | 7.4800 | +0.65 | (+9.52%) | 167 | 1 249 |
| 10.04.2025 17:00:00 | 492 | 7.4800 | +0.65 | (+9.52%) | 1233 | 9 223 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.04.2025 17:00:00 | 491 | 7.4800 | +0.65 | (+9.52%) | 1246 | 9 320 |
| 10.04.2025 17:00:00 | 490 | 7.4800 | +0.65 | (+9.52%) | 21 | 157 |
| 10.04.2025 16:49:52 | 489 | 7.3100 | +0.48 | (+7.03%) | 46 | 336 |
| 10.04.2025 16:49:52 | 488 | 7.3850 | +0.55 | (+8.13%) | 44 | 325 |
| 10.04.2025 16:49:24 | 487 | 7.3850 | +0.55 | (+8.13%) | 158 | 1 167 |
| 10.04.2025 16:49:24 | 486 | 7.3900 | +0.56 | (+8.20%) | 200 | 1 478 |
| 10.04.2025 16:49:24 | 485 | 7.4400 | +0.61 | (+8.93%) | 2 | 15 |
| 10.04.2025 16:47:06 | 484 | 7.4550 | +0.62 | (+9.15%) | 475 | 3 541 |
| 10.04.2025 16:45:40 | 483 | 7.4400 | +0.61 | (+8.93%) | 2 | 15 |
| 10.04.2025 16:45:01 | 482 | 7.4550 | +0.62 | (+9.15%) | 150 | 1 118 |
| 10.04.2025 16:44:13 | 481 | 7.4550 | +0.62 | (+9.15%) | 10 | 75 |
| 10.04.2025 16:43:20 | 480 | 7.4600 | +0.63 | (+9.22%) | 52 | 388 |
| 10.04.2025 16:43:04 | 479 | 7.4400 | +0.61 | (+8.93%) | 2794 | 20 787 |
| 10.04.2025 16:43:04 | 478 | 7.4550 | +0.62 | (+9.15%) | 1206 | 8 991 |
| 10.04.2025 16:41:46 | 477 | 7.4550 | +0.62 | (+9.15%) | 603 | 4 495 |
| 10.04.2025 16:40:41 | 476 | 7.4450 | +0.62 | (+9.00%) | 191 | 1 422 |
| 10.04.2025 16:39:44 | 475 | 7.4400 | +0.61 | (+8.93%) | 1091 | 8 117 |
| 10.04.2025 16:39:44 | 474 | 7.4400 | +0.61 | (+8.93%) | 200 | 1 488 |
| 10.04.2025 16:39:44 | 473 | 7.4350 | +0.60 | (+8.86%) | 113 | 840 |
| 10.04.2025 16:39:01 | 472 | 7.4350 | +0.60 | (+8.86%) | 2 | 15 |
| 10.04.2025 16:38:52 | 471 | 7.4350 | +0.60 | (+8.86%) | 5 | 37 |
| 10.04.2025 16:37:00 | 470 | 7.4350 | +0.60 | (+8.86%) | 5 | 37 |
| 10.04.2025 16:30:51 | 469 | 7.4000 | +0.57 | (+8.35%) | 300 | 2 220 |
| 10.04.2025 16:30:51 | 468 | 7.3900 | +0.56 | (+8.20%) | 229 | 1 692 |
| 10.04.2025 16:30:13 | 467 | 7.3850 | +0.55 | (+8.13%) | 199 | 1 470 |
| 10.04.2025 16:30:12 | 466 | 7.3700 | +0.54 | (+7.91%) | 261 | 1 924 |
| 10.04.2025 16:30:12 | 465 | 7.3650 | +0.54 | (+7.83%) | 515 | 3 793 |
| 10.04.2025 16:30:12 | 464 | 7.3600 | +0.53 | (+7.76%) | 522 | 3 842 |
| 10.04.2025 16:28:38 | 463 | 7.3500 | +0.52 | (+7.61%) | 186 | 1 367 |
| 10.04.2025 16:24:37 | 462 | 7.3800 | +0.55 | (+8.05%) | 5 | 37 |
| 10.04.2025 16:24:35 | 461 | 7.3850 | +0.55 | (+8.13%) | 5 | 37 |
| 10.04.2025 16:24:33 | 460 | 7.3850 | +0.55 | (+8.13%) | 5 | 37 |
| 10.04.2025 16:24:31 | 459 | 7.3850 | +0.55 | (+8.13%) | 3 | 22 |
| 10.04.2025 16:23:11 | 458 | 7.3850 | +0.55 | (+8.13%) | 10 | 74 |
| 10.04.2025 16:20:02 | 457 | 7.3950 | +0.56 | (+8.27%) | 20 | 148 |
| 10.04.2025 16:18:04 | 456 | 7.3500 | +0.52 | (+7.61%) | 11 | 81 |
| 10.04.2025 16:17:38 | 455 | 7.3500 | +0.52 | (+7.61%) | 500 | 3 675 |
| 10.04.2025 16:16:40 | 454 | 7.3500 | +0.52 | (+7.61%) | 30 | 221 |
| 10.04.2025 16:15:19 | 453 | 7.3500 | +0.52 | (+7.61%) | 200 | 1 470 |
| 10.04.2025 16:11:34 | 452 | 7.3100 | +0.48 | (+7.03%) | 150 | 1 097 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 379 936 337 |
| 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
