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)
7.70+0.06(+0.72%)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 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 15.05.2025 11:36:17 | 49 | 7.6900 | -0.04 | (-0.52%) | 41 | 315 |
| 15.05.2025 11:24:56 | 48 | 7.6900 | -0.04 | (-0.52%) | 4 | 31 |
| 15.05.2025 11:20:36 | 47 | 7.6900 | -0.04 | (-0.52%) | 45 | 346 |
| 15.05.2025 11:13:53 | 46 | 7.6900 | -0.04 | (-0.52%) | 10 | 77 |
| 15.05.2025 11:02:57 | 45 | 7.6950 | -0.04 | (-0.45%) | 4 | 31 |
| 15.05.2025 11:00:25 | 44 | 7.6500 | -0.08 | (-1.03%) | 323 | 2 471 |
| 15.05.2025 10:57:56 | 43 | 7.6500 | -0.08 | (-1.03%) | 446 | 3 412 |
| 15.05.2025 10:57:56 | 42 | 7.6650 | -0.07 | (-0.84%) | 554 | 4 246 |
| 15.05.2025 10:53:19 | 41 | 7.6650 | -0.07 | (-0.84%) | 138 | 1 058 |
| 15.05.2025 10:53:19 | 40 | 7.6650 | -0.07 | (-0.84%) | 139 | 1 065 |
| 15.05.2025 10:38:13 | 39 | 7.6650 | -0.07 | (-0.84%) | 150 | 1 150 |
| 15.05.2025 10:31:51 | 38 | 7.6650 | -0.07 | (-0.84%) | 10 | 77 |
| 15.05.2025 10:26:11 | 37 | 7.7150 | -0.02 | (-0.19%) | 5 | 39 |
| 15.05.2025 10:24:35 | 36 | 7.7000 | -0.03 | (-0.39%) | 100 | 770 |
| 15.05.2025 10:16:45 | 35 | 7.7150 | -0.02 | (-0.19%) | 2 | 15 |
| 15.05.2025 10:15:22 | 34 | 7.6600 | -0.07 | (-0.91%) | 62 | 475 |
| 15.05.2025 10:14:34 | 33 | 7.7150 | -0.02 | (-0.19%) | 19 | 147 |
| 15.05.2025 10:13:36 | 32 | 7.7150 | -0.02 | (-0.19%) | 5 | 39 |
| 15.05.2025 10:10:05 | 31 | 7.7150 | -0.02 | (-0.19%) | 2 | 15 |
| 15.05.2025 10:03:28 | 30 | 7.6600 | -0.07 | (-0.91%) | 427 | 3 271 |
| 15.05.2025 10:03:28 | 29 | 7.6650 | -0.07 | (-0.84%) | 299 | 2 292 |
| 15.05.2025 10:03:28 | 28 | 7.6650 | -0.07 | (-0.84%) | 1 | 8 |
| 15.05.2025 10:00:02 | 27 | 7.6650 | -0.07 | (-0.84%) | 13 | 100 |
| 15.05.2025 09:59:26 | 26 | 7.6700 | -0.06 | (-0.78%) | 45 | 345 |
| 15.05.2025 09:58:13 | 25 | 7.7250 | -0.01 | (-0.06%) | 41 | 317 |
| 15.05.2025 09:54:48 | 24 | 7.7250 | -0.01 | (-0.06%) | 57 | 440 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2025 09:53:08 | 23 | 7.6700 | -0.06 | (-0.78%) | 2 | 15 |
| 15.05.2025 09:50:57 | 22 | 7.7250 | -0.01 | (-0.06%) | 104 | 803 |
| 15.05.2025 09:46:41 | 21 | 7.7250 | -0.01 | (-0.06%) | 83 | 641 |
| 15.05.2025 09:38:10 | 20 | 7.7250 | -0.01 | (-0.06%) | 70 | 541 |
| 15.05.2025 09:37:13 | 19 | 7.6650 | -0.07 | (-0.84%) | 215 | 1 648 |
| 15.05.2025 09:37:03 | 18 | 7.6650 | -0.07 | (-0.84%) | 70 | 537 |
| 15.05.2025 09:24:21 | 17 | 7.6600 | -0.07 | (-0.91%) | 12 | 92 |
| 15.05.2025 09:19:27 | 16 | 7.7250 | -0.01 | (-0.06%) | 5 | 39 |
| 15.05.2025 09:07:19 | 15 | 7.7300 | 0.00 | (0.00%) | 4 | 31 |
| 15.05.2025 09:05:35 | 14 | 7.6600 | -0.07 | (-0.91%) | 100 | 766 |
| 15.05.2025 09:03:14 | 13 | 7.6550 | -0.08 | (-0.97%) | 435 | 3 330 |
| 15.05.2025 09:03:14 | 12 | 7.6550 | -0.08 | (-0.97%) | 200 | 1 531 |
| 15.05.2025 09:02:10 | 11 | 7.7300 | 0.00 | (0.00%) | 3 | 23 |
| 15.05.2025 09:01:31 | 10 | 7.6550 | -0.08 | (-0.97%) | 250 | 1 914 |
| 15.05.2025 09:01:31 | 9 | 7.6550 | -0.08 | (-0.97%) | 40 | 306 |
| 15.05.2025 09:00:00 | 8 | 7.7300 | 0.00 | (0.00%) | 943 | 7 289 |
| 15.05.2025 09:00:00 | 7 | 7.7300 | 0.00 | (0.00%) | 230 | 1 778 |
| 15.05.2025 09:00:00 | 6 | 7.7300 | 0.00 | (0.00%) | 115 | 889 |
| 15.05.2025 09:00:00 | 5 | 7.7300 | 0.00 | (0.00%) | 13 | 100 |
| 15.05.2025 09:00:00 | 4 | 7.7300 | 0.00 | (0.00%) | 33 | 255 |
| 15.05.2025 09:00:00 | 3 | 7.7300 | 0.00 | (0.00%) | 49 | 379 |
| 15.05.2025 09:00:00 | 2 | 7.7300 | 0.00 | (0.00%) | 24 | 186 |
| 15.05.2025 09:00:00 | 1 | 7.7300 | 0.00 | (0.00%) | 10 | 77 |
| 14.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2025 17:00:00 | 161 | 7.7300 | 0.00 | (0.00%) | 89 | 688 |
| 14.05.2025 17:00:00 | 160 | 7.7300 | 0.00 | (0.00%) | 266 | 2 056 |
| 14.05.2025 17:00:00 | 159 | 7.7300 | 0.00 | (0.00%) | 517 | 3 996 |
| 14.05.2025 17:00:00 | 158 | 7.7300 | 0.00 | (0.00%) | 236 | 1 824 |
| 14.05.2025 17:00:00 | 157 | 7.7300 | 0.00 | (0.00%) | 3136 | 24 241 |
| 14.05.2025 16:48:32 | 156 | 7.7400 | +0.01 | (+0.13%) | 100 | 774 |
| 14.05.2025 16:48:27 | 155 | 7.7400 | +0.01 | (+0.13%) | 8 | 62 |
| 14.05.2025 16:47:03 | 154 | 7.7000 | -0.03 | (-0.39%) | 1628 | 12 536 |
| 14.05.2025 16:42:21 | 153 | 7.7350 | +0.00 | (+0.06%) | 100 | 774 |
| 14.05.2025 16:33:42 | 152 | 7.7350 | +0.00 | (+0.06%) | 15 | 116 |
| 14.05.2025 16:30:38 | 151 | 7.7000 | -0.03 | (-0.39%) | 20 | 154 |
| 14.05.2025 16:25:04 | 150 | 7.7000 | -0.03 | (-0.39%) | 100 | 770 |
| 14.05.2025 16:24:20 | 149 | 7.7300 | 0.00 | (0.00%) | 18 | 139 |
| 14.05.2025 16:13:20 | 148 | 7.7450 | +0.01 | (+0.19%) | 10 | 77 |
| 14.05.2025 16:03:29 | 147 | 7.7000 | -0.03 | (-0.39%) | 20 | 154 |
| 14.05.2025 16:03:29 | 146 | 7.7000 | -0.03 | (-0.39%) | 145 | 1 117 |
| 14.05.2025 15:52:36 | 145 | 7.7750 | +0.04 | (+0.58%) | 6 | 47 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 319 082 002 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
