Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
7.33-0.32(-4.18%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.04.2025 11:46:14 | 244 | 7.3900 | -0.26 | (-3.40%) | 2 | 15 |
| 03.04.2025 11:45:58 | 243 | 7.3650 | -0.29 | (-3.73%) | 251 | 1 849 |
| 03.04.2025 11:45:58 | 242 | 7.3750 | -0.28 | (-3.59%) | 169 | 1 246 |
| 03.04.2025 11:45:58 | 241 | 7.3850 | -0.27 | (-3.46%) | 169 | 1 248 |
| 03.04.2025 11:45:58 | 240 | 7.3950 | -0.26 | (-3.33%) | 196 | 1 449 |
| 03.04.2025 11:45:46 | 239 | 7.4050 | -0.25 | (-3.20%) | 134 | 992 |
| 03.04.2025 11:44:24 | 238 | 7.4250 | -0.23 | (-2.94%) | 824 | 6 118 |
| 03.04.2025 11:44:24 | 237 | 7.4100 | -0.24 | (-3.14%) | 196 | 1 452 |
| 03.04.2025 11:44:24 | 236 | 7.4050 | -0.25 | (-3.20%) | 233 | 1 725 |
| 03.04.2025 11:44:24 | 235 | 7.4050 | -0.25 | (-3.20%) | 164 | 1 214 |
| 03.04.2025 11:44:24 | 234 | 7.4000 | -0.25 | (-3.27%) | 162 | 1 199 |
| 03.04.2025 11:44:24 | 233 | 7.3950 | -0.26 | (-3.33%) | 152 | 1 124 |
| 03.04.2025 11:44:24 | 232 | 7.3900 | -0.26 | (-3.40%) | 139 | 1 027 |
| 03.04.2025 11:44:24 | 231 | 7.3800 | -0.27 | (-3.53%) | 300 | 2 214 |
| 03.04.2025 11:44:24 | 230 | 7.3900 | -0.26 | (-3.40%) | 14 | 103 |
| 03.04.2025 11:44:24 | 229 | 7.3950 | -0.26 | (-3.33%) | 15 | 111 |
| 03.04.2025 11:44:24 | 228 | 7.4000 | -0.25 | (-3.27%) | 250 | 1 850 |
| 03.04.2025 11:44:24 | 227 | 7.4000 | -0.25 | (-3.27%) | 89 | 659 |
| 03.04.2025 11:44:24 | 226 | 7.4000 | -0.25 | (-3.27%) | 440 | 3 256 |
| 03.04.2025 11:44:24 | 225 | 7.4000 | -0.25 | (-3.27%) | 159 | 1 177 |
| 03.04.2025 11:44:24 | 224 | 7.4000 | -0.25 | (-3.27%) | 62 | 459 |
| 03.04.2025 11:44:24 | 223 | 7.4100 | -0.24 | (-3.14%) | 200 | 1 482 |
| 03.04.2025 11:44:24 | 222 | 7.4450 | -0.21 | (-2.68%) | 100 | 745 |
| 03.04.2025 11:44:24 | 221 | 7.4500 | -0.20 | (-2.61%) | 567 | 4 224 |
| 03.04.2025 11:44:24 | 220 | 7.4500 | -0.20 | (-2.61%) | 500 | 3 725 |
| 03.04.2025 11:44:24 | 219 | 7.4500 | -0.20 | (-2.61%) | 230 | 1 714 |
| 03.04.2025 11:44:24 | 218 | 7.4500 | -0.20 | (-2.61%) | 10000 | 74 500 |
| 03.04.2025 11:44:24 | 217 | 7.4500 | -0.20 | (-2.61%) | 2 | 15 |
| 03.04.2025 11:44:24 | 216 | 7.4500 | -0.20 | (-2.61%) | 2500 | 18 625 |
| 03.04.2025 11:44:24 | 215 | 7.4500 | -0.20 | (-2.61%) | 2500 | 18 625 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2025 11:44:24 | 214 | 7.4500 | -0.20 | (-2.61%) | 400 | 2 980 |
| 03.04.2025 11:44:24 | 213 | 7.4500 | -0.20 | (-2.61%) | 3348 | 24 943 |
| 03.04.2025 11:44:24 | 212 | 7.4650 | -0.19 | (-2.42%) | 508 | 3 792 |
| 03.04.2025 11:44:24 | 211 | 7.4650 | -0.19 | (-2.42%) | 251 | 1 874 |
| 03.04.2025 11:44:13 | 210 | 7.4900 | -0.16 | (-2.09%) | 67 | 502 |
| 03.04.2025 11:42:00 | 209 | 7.4850 | -0.17 | (-2.16%) | 50 | 374 |
| 03.04.2025 11:41:31 | 208 | 7.4850 | -0.17 | (-2.16%) | 30 | 225 |
| 03.04.2025 11:40:42 | 207 | 7.4600 | -0.19 | (-2.48%) | 516 | 3 849 |
| 03.04.2025 11:40:42 | 206 | 7.4600 | -0.19 | (-2.48%) | 2 | 15 |
| 03.04.2025 11:40:42 | 205 | 7.4800 | -0.17 | (-2.22%) | 200 | 1 496 |
| 03.04.2025 11:40:42 | 204 | 7.4850 | -0.17 | (-2.16%) | 674 | 5 045 |
| 03.04.2025 11:40:42 | 203 | 7.4900 | -0.16 | (-2.09%) | 8 | 60 |
| 03.04.2025 11:36:09 | 202 | 7.5000 | -0.15 | (-1.96%) | 219 | 1 643 |
| 03.04.2025 11:34:44 | 201 | 7.5050 | -0.15 | (-1.90%) | 250 | 1 876 |
| 03.04.2025 11:33:53 | 200 | 7.4900 | -0.16 | (-2.09%) | 12 | 90 |
| 03.04.2025 11:29:51 | 199 | 7.5100 | -0.14 | (-1.83%) | 10 | 75 |
| 03.04.2025 11:28:59 | 198 | 7.4900 | -0.16 | (-2.09%) | 93 | 697 |
| 03.04.2025 11:28:59 | 197 | 7.4950 | -0.16 | (-2.03%) | 5 | 37 |
| 03.04.2025 11:28:59 | 196 | 7.4950 | -0.16 | (-2.03%) | 60 | 450 |
| 03.04.2025 11:26:50 | 195 | 7.5150 | -0.14 | (-1.76%) | 4 | 30 |
| 03.04.2025 11:23:34 | 194 | 7.5150 | -0.14 | (-1.76%) | 10 | 75 |
| 03.04.2025 11:22:44 | 193 | 7.5000 | -0.15 | (-1.96%) | 5 | 38 |
| 03.04.2025 11:13:56 | 192 | 7.5150 | -0.14 | (-1.76%) | 7 | 53 |
| 03.04.2025 11:13:56 | 191 | 7.5150 | -0.14 | (-1.76%) | 30 | 225 |
| 03.04.2025 11:13:56 | 190 | 7.5150 | -0.14 | (-1.76%) | 28 | 210 |
| 03.04.2025 11:13:54 | 189 | 7.5200 | -0.13 | (-1.70%) | 48 | 361 |
| 03.04.2025 11:13:54 | 188 | 7.5200 | -0.13 | (-1.70%) | 27 | 203 |
| 03.04.2025 11:13:54 | 187 | 7.5150 | -0.14 | (-1.76%) | 25 | 188 |
| 03.04.2025 11:09:11 | 186 | 7.5200 | -0.13 | (-1.70%) | 59 | 444 |
| 03.04.2025 11:09:11 | 185 | 7.5200 | -0.13 | (-1.70%) | 298 | 2 241 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.04.2025 11:09:11 | 184 | 7.5150 | -0.14 | (-1.76%) | 42 | 316 |
| 03.04.2025 11:07:41 | 183 | 7.4950 | -0.16 | (-2.03%) | 47 | 352 |
| 03.04.2025 11:05:05 | 182 | 7.5250 | -0.12 | (-1.63%) | 33 | 248 |
| 03.04.2025 11:05:05 | 181 | 7.5200 | -0.13 | (-1.70%) | 40 | 301 |
| 03.04.2025 11:04:46 | 180 | 7.4950 | -0.16 | (-2.03%) | 7 | 52 |
| 03.04.2025 11:01:16 | 179 | 7.4950 | -0.16 | (-2.03%) | 16 | 120 |
| 03.04.2025 10:56:09 | 178 | 7.5100 | -0.14 | (-1.83%) | 50 | 376 |
| 03.04.2025 10:54:53 | 177 | 7.4900 | -0.16 | (-2.09%) | 41 | 307 |
| 03.04.2025 10:54:53 | 176 | 7.4950 | -0.16 | (-2.03%) | 2 | 15 |
| 03.04.2025 10:54:53 | 175 | 7.5000 | -0.15 | (-1.96%) | 3 | 23 |
| 03.04.2025 10:54:53 | 174 | 7.5000 | -0.15 | (-1.96%) | 21 | 158 |
| 03.04.2025 10:54:53 | 173 | 7.5050 | -0.15 | (-1.90%) | 3 | 23 |
| 03.04.2025 10:50:58 | 172 | 7.5150 | -0.14 | (-1.76%) | 30 | 225 |
| 03.04.2025 10:50:09 | 171 | 7.5150 | -0.14 | (-1.76%) | 20 | 150 |
| 03.04.2025 10:43:58 | 170 | 7.5100 | -0.14 | (-1.83%) | 200 | 1 502 |
| 03.04.2025 10:40:31 | 169 | 7.5000 | -0.15 | (-1.96%) | 479 | 3 593 |
| 03.04.2025 10:40:31 | 168 | 7.5000 | -0.15 | (-1.96%) | 250 | 1 875 |
| 03.04.2025 10:40:31 | 167 | 7.5000 | -0.15 | (-1.96%) | 500 | 3 750 |
| 03.04.2025 10:40:31 | 166 | 7.5000 | -0.15 | (-1.96%) | 169 | 1 268 |
| 03.04.2025 10:40:31 | 165 | 7.5100 | -0.14 | (-1.83%) | 2 | 15 |
| 03.04.2025 10:38:50 | 164 | 7.5250 | -0.12 | (-1.63%) | 4 | 30 |
| 03.04.2025 10:36:37 | 163 | 7.5250 | -0.12 | (-1.63%) | 2 | 15 |
| 03.04.2025 10:33:23 | 162 | 7.5250 | -0.12 | (-1.63%) | 2 | 15 |
| 03.04.2025 10:30:13 | 161 | 7.5200 | -0.13 | (-1.70%) | 50 | 376 |
| 03.04.2025 10:30:13 | 160 | 7.5200 | -0.13 | (-1.70%) | 138 | 1 038 |
| 03.04.2025 10:30:13 | 159 | 7.5200 | -0.13 | (-1.70%) | 10 | 75 |
| 03.04.2025 10:29:30 | 158 | 7.5150 | -0.14 | (-1.76%) | 2 | 15 |
| 03.04.2025 10:27:27 | 157 | 7.5200 | -0.13 | (-1.70%) | 2 | 15 |
| 03.04.2025 10:27:06 | 156 | 7.5250 | -0.12 | (-1.63%) | 3 | 23 |
| 03.04.2025 10:27:06 | 155 | 7.5250 | -0.12 | (-1.63%) | 2 | 15 |
| 03.04.2025 10:25:38 | 154 | 7.5300 | -0.12 | (-1.57%) | 133 | 1 001 |
| 03.04.2025 10:23:24 | 153 | 7.5300 | -0.12 | (-1.57%) | 3 | 23 |
| 03.04.2025 10:21:33 | 152 | 7.5300 | -0.12 | (-1.57%) | 2 | 15 |
| 03.04.2025 10:21:11 | 151 | 7.5350 | -0.12 | (-1.50%) | 2 | 15 |
| 03.04.2025 10:07:29 | 150 | 7.5000 | -0.15 | (-1.96%) | 31 | 233 |
| 03.04.2025 10:07:29 | 149 | 7.5000 | -0.15 | (-1.96%) | 1500 | 11 250 |
| 03.04.2025 10:07:29 | 148 | 7.5000 | -0.15 | (-1.96%) | 2500 | 18 750 |
| 03.04.2025 10:07:29 | 147 | 7.5000 | -0.15 | (-1.96%) | 500 | 3 750 |
| 03.04.2025 10:07:29 | 146 | 7.5000 | -0.15 | (-1.96%) | 300 | 2 250 |
| 03.04.2025 10:07:29 | 145 | 7.5000 | -0.15 | (-1.96%) | 309 | 2 318 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 256 513 460 |
| 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
