Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
7.67+0.06(+0.85%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.05.2025 16:25:55 | 305 | 7.4400 | +0.14 | (+1.92%) | 10 | 74 |
| 07.05.2025 16:19:37 | 304 | 7.3550 | +0.06 | (+0.75%) | 135 | 993 |
| 07.05.2025 16:19:34 | 303 | 7.4350 | +0.13 | (+1.85%) | 3 | 22 |
| 07.05.2025 16:16:47 | 302 | 7.4350 | +0.13 | (+1.85%) | 2 | 15 |
| 07.05.2025 16:10:07 | 301 | 7.4450 | +0.15 | (+1.99%) | 2 | 15 |
| 07.05.2025 16:02:56 | 300 | 7.3500 | +0.05 | (+0.68%) | 408 | 2 999 |
| 07.05.2025 16:02:56 | 299 | 7.3600 | +0.06 | (+0.82%) | 11 | 81 |
| 07.05.2025 16:02:56 | 298 | 7.3700 | +0.07 | (+0.96%) | 189 | 1 393 |
| 07.05.2025 16:02:56 | 297 | 7.4000 | +0.10 | (+1.37%) | 800 | 5 920 |
| 07.05.2025 16:02:56 | 296 | 7.4000 | +0.10 | (+1.37%) | 188 | 1 391 |
| 07.05.2025 16:02:56 | 295 | 7.4050 | +0.11 | (+1.44%) | 504 | 3 732 |
| 07.05.2025 16:02:18 | 294 | 7.4050 | +0.11 | (+1.44%) | 3 | 22 |
| 07.05.2025 15:54:25 | 293 | 7.4500 | +0.15 | (+2.05%) | 244 | 1 818 |
| 07.05.2025 15:54:25 | 292 | 7.4450 | +0.15 | (+1.99%) | 21 | 156 |
| 07.05.2025 15:52:03 | 291 | 7.4450 | +0.15 | (+1.99%) | 10 | 74 |
| 07.05.2025 15:51:25 | 290 | 7.4450 | +0.15 | (+1.99%) | 20 | 149 |
| 07.05.2025 15:48:00 | 289 | 7.4450 | +0.15 | (+1.99%) | 165 | 1 228 |
| 07.05.2025 15:43:00 | 288 | 7.4000 | +0.10 | (+1.37%) | 350 | 2 590 |
| 07.05.2025 15:43:00 | 287 | 7.4300 | +0.13 | (+1.78%) | 1150 | 8 545 |
| 07.05.2025 15:42:48 | 286 | 7.4450 | +0.15 | (+1.99%) | 3 | 22 |
| 07.05.2025 15:40:24 | 285 | 7.4450 | +0.15 | (+1.99%) | 8 | 60 |
| 07.05.2025 15:31:48 | 284 | 7.4450 | +0.15 | (+1.99%) | 34 | 253 |
| 07.05.2025 15:28:56 | 283 | 7.4450 | +0.15 | (+1.99%) | 10 | 74 |
| 07.05.2025 15:28:14 | 282 | 7.4450 | +0.15 | (+1.99%) | 100 | 745 |
| 07.05.2025 15:24:05 | 281 | 7.4100 | +0.11 | (+1.51%) | 11 | 82 |
| 07.05.2025 15:23:45 | 280 | 7.4100 | +0.11 | (+1.51%) | 185 | 1 371 |
| 07.05.2025 15:23:45 | 279 | 7.4150 | +0.12 | (+1.58%) | 507 | 3 759 |
| 07.05.2025 15:21:26 | 278 | 7.4100 | +0.11 | (+1.51%) | 4 | 30 |
| 07.05.2025 15:19:29 | 277 | 7.4450 | +0.15 | (+1.99%) | 5 | 37 |
| 07.05.2025 15:05:55 | 276 | 7.4400 | +0.14 | (+1.92%) | 30 | 223 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2025 15:04:50 | 275 | 7.4400 | +0.14 | (+1.92%) | 20 | 149 |
| 07.05.2025 15:02:19 | 274 | 7.4450 | +0.15 | (+1.99%) | 124 | 923 |
| 07.05.2025 15:02:19 | 273 | 7.4450 | +0.15 | (+1.99%) | 376 | 2 799 |
| 07.05.2025 14:59:33 | 272 | 7.4450 | +0.15 | (+1.99%) | 8 | 60 |
| 07.05.2025 14:59:15 | 271 | 7.3950 | +0.09 | (+1.30%) | 140 | 1 035 |
| 07.05.2025 14:58:46 | 270 | 7.4450 | +0.15 | (+1.99%) | 100 | 745 |
| 07.05.2025 14:55:18 | 269 | 7.4450 | +0.15 | (+1.99%) | 5 | 37 |
| 07.05.2025 14:52:44 | 268 | 7.4450 | +0.15 | (+1.99%) | 10 | 74 |
| 07.05.2025 14:51:32 | 267 | 7.4450 | +0.15 | (+1.99%) | 10 | 74 |
| 07.05.2025 14:47:46 | 266 | 7.4300 | +0.13 | (+1.78%) | 40 | 297 |
| 07.05.2025 14:43:57 | 265 | 7.4350 | +0.13 | (+1.85%) | 320 | 2 379 |
| 07.05.2025 14:43:37 | 264 | 7.3850 | +0.08 | (+1.16%) | 204 | 1 507 |
| 07.05.2025 14:43:09 | 263 | 7.4450 | +0.15 | (+1.99%) | 2 | 15 |
| 07.05.2025 14:35:34 | 262 | 7.4450 | +0.15 | (+1.99%) | 158 | 1 176 |
| 07.05.2025 14:35:34 | 261 | 7.4450 | +0.15 | (+1.99%) | 217 | 1 616 |
| 07.05.2025 14:35:34 | 260 | 7.4450 | +0.15 | (+1.99%) | 325 | 2 420 |
| 07.05.2025 14:30:12 | 259 | 7.4450 | +0.15 | (+1.99%) | 1 | 7 |
| 07.05.2025 14:26:11 | 258 | 7.4450 | +0.15 | (+1.99%) | 150 | 1 117 |
| 07.05.2025 14:26:00 | 257 | 7.4400 | +0.14 | (+1.92%) | 750 | 5 580 |
| 07.05.2025 14:18:07 | 256 | 7.4450 | +0.15 | (+1.99%) | 14 | 104 |
| 07.05.2025 14:16:30 | 255 | 7.4450 | +0.15 | (+1.99%) | 19 | 141 |
| 07.05.2025 14:12:26 | 254 | 7.3650 | +0.07 | (+0.89%) | 1064 | 7 836 |
| 07.05.2025 14:12:26 | 253 | 7.3700 | +0.07 | (+0.96%) | 57 | 420 |
| 07.05.2025 14:12:26 | 252 | 7.3900 | +0.09 | (+1.23%) | 974 | 7 198 |
| 07.05.2025 14:12:26 | 251 | 7.4000 | +0.10 | (+1.37%) | 4 | 30 |
| 07.05.2025 14:12:26 | 250 | 7.4000 | +0.10 | (+1.37%) | 5 | 37 |
| 07.05.2025 14:12:26 | 249 | 7.4000 | +0.10 | (+1.37%) | 108 | 799 |
| 07.05.2025 14:12:26 | 248 | 7.4100 | +0.11 | (+1.51%) | 300 | 2 223 |
| 07.05.2025 14:12:26 | 247 | 7.4100 | +0.11 | (+1.51%) | 234 | 1 734 |
| 07.05.2025 14:05:53 | 246 | 7.4450 | +0.15 | (+1.99%) | 6 | 45 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2025 14:05:25 | 245 | 7.4100 | +0.11 | (+1.51%) | 12 | 89 |
| 07.05.2025 14:05:12 | 244 | 7.4450 | +0.15 | (+1.99%) | 7 | 52 |
| 07.05.2025 14:04:39 | 243 | 7.4100 | +0.11 | (+1.51%) | 4 | 30 |
| 07.05.2025 14:04:38 | 242 | 7.4100 | +0.11 | (+1.51%) | 20 | 148 |
| 07.05.2025 14:02:34 | 241 | 7.4450 | +0.15 | (+1.99%) | 120 | 893 |
| 07.05.2025 14:00:11 | 240 | 7.4450 | +0.15 | (+1.99%) | 50 | 372 |
| 07.05.2025 13:54:04 | 239 | 7.4000 | +0.10 | (+1.37%) | 544 | 4 026 |
| 07.05.2025 13:46:42 | 238 | 7.4450 | +0.15 | (+1.99%) | 13 | 97 |
| 07.05.2025 13:38:30 | 237 | 7.4500 | +0.15 | (+2.05%) | 4 | 30 |
| 07.05.2025 13:36:23 | 236 | 7.4500 | +0.15 | (+2.05%) | 865 | 6 444 |
| 07.05.2025 13:36:23 | 235 | 7.4450 | +0.15 | (+1.99%) | 435 | 3 239 |
| 07.05.2025 13:24:38 | 234 | 7.4650 | +0.17 | (+2.26%) | 21 | 157 |
| 07.05.2025 13:17:52 | 233 | 7.4050 | +0.11 | (+1.44%) | 10 | 74 |
| 07.05.2025 13:16:59 | 232 | 7.4800 | +0.18 | (+2.47%) | 7563 | 56 571 |
| 07.05.2025 13:16:59 | 231 | 7.4200 | +0.12 | (+1.64%) | 34 | 252 |
| 07.05.2025 13:16:59 | 230 | 7.4200 | +0.12 | (+1.64%) | 2403 | 17 830 |
| 07.05.2025 13:14:01 | 229 | 7.4000 | +0.10 | (+1.37%) | 40 | 296 |
| 07.05.2025 12:52:50 | 228 | 7.4200 | +0.12 | (+1.64%) | 40 | 297 |
| 07.05.2025 12:50:33 | 227 | 7.4200 | +0.12 | (+1.64%) | 18 | 134 |
| 07.05.2025 12:44:59 | 226 | 7.4200 | +0.12 | (+1.64%) | 40 | 297 |
| 07.05.2025 12:39:47 | 225 | 7.4200 | +0.12 | (+1.64%) | 40 | 297 |
| 07.05.2025 12:36:21 | 224 | 7.4200 | +0.12 | (+1.64%) | 276 | 2 048 |
| 07.05.2025 12:35:35 | 223 | 7.4200 | +0.12 | (+1.64%) | 21 | 156 |
| 07.05.2025 12:33:52 | 222 | 7.4000 | +0.10 | (+1.37%) | 2000 | 14 800 |
| 07.05.2025 12:33:00 | 221 | 7.4100 | +0.11 | (+1.51%) | 1 | 7 |
| 07.05.2025 12:28:35 | 220 | 7.4150 | +0.12 | (+1.58%) | 15 | 111 |
| 07.05.2025 12:15:49 | 219 | 7.4200 | +0.12 | (+1.64%) | 100 | 742 |
| 07.05.2025 12:13:57 | 218 | 7.3900 | +0.09 | (+1.23%) | 2 | 15 |
| 07.05.2025 12:12:24 | 217 | 7.4200 | +0.12 | (+1.64%) | 8 | 59 |
| 07.05.2025 12:12:24 | 216 | 7.4100 | +0.11 | (+1.51%) | 2 | 15 |
| 07.05.2025 12:04:39 | 215 | 7.3900 | +0.09 | (+1.23%) | 22 | 163 |
| 07.05.2025 12:04:28 | 214 | 7.3900 | +0.09 | (+1.23%) | 2 | 15 |
| 07.05.2025 12:00:24 | 213 | 7.4200 | +0.12 | (+1.64%) | 6 | 45 |
| 07.05.2025 11:57:30 | 212 | 7.4200 | +0.12 | (+1.64%) | 44 | 326 |
| 07.05.2025 11:57:02 | 211 | 7.4200 | +0.12 | (+1.64%) | 4 | 30 |
| 07.05.2025 11:53:29 | 210 | 7.4900 | +0.19 | (+2.60%) | 148 | 1 109 |
| 07.05.2025 11:53:29 | 209 | 7.4850 | +0.19 | (+2.53%) | 250 | 1 871 |
| 07.05.2025 11:53:29 | 208 | 7.4800 | +0.18 | (+2.47%) | 180 | 1 346 |
| 07.05.2025 11:53:29 | 207 | 7.4700 | +0.17 | (+2.33%) | 262 | 1 957 |
| 07.05.2025 11:53:29 | 206 | 7.4600 | +0.16 | (+2.19%) | 555 | 4 140 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 315 653 589 |
| 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
