Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
7.06-0.27(-3.68%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 04.04.2025 12:49:17 | 420 | 7.0900 | -0.24 | (-3.27%) | 61 | 432 |
| 04.04.2025 12:49:17 | 419 | 7.0950 | -0.24 | (-3.21%) | 40 | 284 |
| 04.04.2025 12:49:17 | 418 | 7.1000 | -0.23 | (-3.14%) | 40 | 284 |
| 04.04.2025 12:49:07 | 417 | 7.1150 | -0.21 | (-2.93%) | 100 | 712 |
| 04.04.2025 12:49:07 | 416 | 7.1100 | -0.22 | (-3.00%) | 216 | 1 536 |
| 04.04.2025 12:49:07 | 415 | 7.1100 | -0.22 | (-3.00%) | 63 | 448 |
| 04.04.2025 12:49:07 | 414 | 7.1100 | -0.22 | (-3.00%) | 30 | 213 |
| 04.04.2025 12:48:27 | 413 | 7.1000 | -0.23 | (-3.14%) | 900 | 6 390 |
| 04.04.2025 12:48:27 | 412 | 7.1000 | -0.23 | (-3.14%) | 50 | 355 |
| 04.04.2025 12:48:27 | 411 | 7.1000 | -0.23 | (-3.14%) | 5 | 36 |
| 04.04.2025 12:48:27 | 410 | 7.1100 | -0.22 | (-3.00%) | 2077 | 14 767 |
| 04.04.2025 12:48:27 | 409 | 7.1100 | -0.22 | (-3.00%) | 843 | 5 994 |
| 04.04.2025 12:48:27 | 408 | 7.1100 | -0.22 | (-3.00%) | 498 | 3 541 |
| 04.04.2025 12:48:17 | 407 | 7.1100 | -0.22 | (-3.00%) | 2 | 14 |
| 04.04.2025 12:47:37 | 406 | 7.1300 | -0.20 | (-2.73%) | 230 | 1 640 |
| 04.04.2025 12:46:49 | 405 | 7.1500 | -0.18 | (-2.46%) | 300 | 2 145 |
| 04.04.2025 12:46:49 | 404 | 7.1600 | -0.17 | (-2.32%) | 300 | 2 148 |
| 04.04.2025 12:46:49 | 403 | 7.1650 | -0.17 | (-2.25%) | 532 | 3 812 |
| 04.04.2025 12:46:38 | 402 | 7.1800 | -0.15 | (-2.05%) | 310 | 2 226 |
| 04.04.2025 12:45:55 | 401 | 7.1800 | -0.15 | (-2.05%) | 2 | 14 |
| 04.04.2025 12:45:55 | 400 | 7.1900 | -0.14 | (-1.91%) | 208 | 1 496 |
| 04.04.2025 12:45:55 | 399 | 7.1900 | -0.14 | (-1.91%) | 20 | 144 |
| 04.04.2025 12:45:55 | 398 | 7.2000 | -0.13 | (-1.77%) | 175 | 1 260 |
| 04.04.2025 12:45:55 | 397 | 7.2000 | -0.13 | (-1.77%) | 5 | 36 |
| 04.04.2025 12:45:55 | 396 | 7.2000 | -0.13 | (-1.77%) | 50 | 360 |
| 04.04.2025 12:45:55 | 395 | 7.2100 | -0.12 | (-1.64%) | 300 | 2 163 |
| 04.04.2025 12:45:55 | 394 | 7.2100 | -0.12 | (-1.64%) | 50 | 361 |
| 04.04.2025 12:45:55 | 393 | 7.2150 | -0.12 | (-1.57%) | 69 | 498 |
| 04.04.2025 12:45:55 | 392 | 7.2150 | -0.12 | (-1.57%) | 500 | 3 608 |
| 04.04.2025 12:45:55 | 391 | 7.2150 | -0.12 | (-1.57%) | 202 | 1 457 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.04.2025 12:45:55 | 390 | 7.2200 | -0.11 | (-1.50%) | 220 | 1 588 |
| 04.04.2025 12:45:55 | 389 | 7.2200 | -0.11 | (-1.50%) | 2 | 14 |
| 04.04.2025 12:45:50 | 388 | 7.2450 | -0.08 | (-1.16%) | 3 | 22 |
| 04.04.2025 12:45:40 | 387 | 7.2450 | -0.08 | (-1.16%) | 37 | 268 |
| 04.04.2025 12:45:14 | 386 | 7.2450 | -0.08 | (-1.16%) | 23 | 167 |
| 04.04.2025 12:45:04 | 385 | 7.2300 | -0.10 | (-1.36%) | 20 | 145 |
| 04.04.2025 12:44:37 | 384 | 7.2500 | -0.08 | (-1.09%) | 1505 | 10 911 |
| 04.04.2025 12:44:37 | 383 | 7.2550 | -0.08 | (-1.02%) | 528 | 3 831 |
| 04.04.2025 12:43:51 | 382 | 7.2600 | -0.07 | (-0.95%) | 55 | 399 |
| 04.04.2025 12:43:51 | 381 | 7.2650 | -0.07 | (-0.89%) | 20 | 145 |
| 04.04.2025 12:41:53 | 380 | 7.3100 | -0.02 | (-0.27%) | 2 | 15 |
| 04.04.2025 12:41:39 | 379 | 7.2900 | -0.04 | (-0.55%) | 112 | 816 |
| 04.04.2025 12:41:39 | 378 | 7.2900 | -0.04 | (-0.55%) | 82 | 598 |
| 04.04.2025 12:41:38 | 377 | 7.2900 | -0.04 | (-0.55%) | 2 | 15 |
| 04.04.2025 12:40:34 | 376 | 7.2500 | -0.08 | (-1.09%) | 3495 | 25 339 |
| 04.04.2025 12:40:34 | 375 | 7.2500 | -0.08 | (-1.09%) | 80 | 580 |
| 04.04.2025 12:40:34 | 374 | 7.2500 | -0.08 | (-1.09%) | 350 | 2 538 |
| 04.04.2025 12:40:34 | 373 | 7.2550 | -0.08 | (-1.02%) | 21 | 152 |
| 04.04.2025 12:40:01 | 372 | 7.2550 | -0.08 | (-1.02%) | 12 | 87 |
| 04.04.2025 12:39:32 | 371 | 7.2550 | -0.08 | (-1.02%) | 7 | 51 |
| 04.04.2025 12:39:11 | 370 | 7.2550 | -0.08 | (-1.02%) | 60 | 435 |
| 04.04.2025 12:38:40 | 369 | 7.2650 | -0.07 | (-0.89%) | 133 | 966 |
| 04.04.2025 12:38:18 | 368 | 7.2600 | -0.07 | (-0.95%) | 866 | 6 287 |
| 04.04.2025 12:38:18 | 367 | 7.2600 | -0.07 | (-0.95%) | 500 | 3 630 |
| 04.04.2025 12:38:18 | 366 | 7.2650 | -0.07 | (-0.89%) | 53 | 385 |
| 04.04.2025 12:38:18 | 365 | 7.2700 | -0.06 | (-0.82%) | 42 | 305 |
| 04.04.2025 12:38:18 | 364 | 7.2750 | -0.05 | (-0.75%) | 14 | 102 |
| 04.04.2025 12:38:18 | 363 | 7.2750 | -0.05 | (-0.75%) | 53 | 386 |
| 04.04.2025 12:38:18 | 362 | 7.2800 | -0.05 | (-0.68%) | 23 | 167 |
| 04.04.2025 12:38:18 | 361 | 7.2850 | -0.04 | (-0.61%) | 23 | 168 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.04.2025 12:38:18 | 360 | 7.2900 | -0.04 | (-0.55%) | 26 | 190 |
| 04.04.2025 12:34:47 | 359 | 7.3000 | -0.03 | (-0.41%) | 425 | 3 103 |
| 04.04.2025 12:34:47 | 358 | 7.3000 | -0.03 | (-0.41%) | 47 | 343 |
| 04.04.2025 12:34:47 | 357 | 7.3000 | -0.03 | (-0.41%) | 47 | 343 |
| 04.04.2025 12:34:47 | 356 | 7.3000 | -0.03 | (-0.41%) | 350 | 2 555 |
| 04.04.2025 12:34:47 | 355 | 7.3000 | -0.03 | (-0.41%) | 42 | 307 |
| 04.04.2025 12:34:47 | 354 | 7.2950 | -0.04 | (-0.48%) | 44 | 321 |
| 04.04.2025 12:33:35 | 353 | 7.2850 | -0.04 | (-0.61%) | 41 | 299 |
| 04.04.2025 12:33:35 | 352 | 7.2900 | -0.04 | (-0.55%) | 42 | 306 |
| 04.04.2025 12:33:34 | 351 | 7.3200 | -0.01 | (-0.14%) | 3 | 22 |
| 04.04.2025 12:33:34 | 350 | 7.3150 | -0.01 | (-0.20%) | 36 | 263 |
| 04.04.2025 12:33:34 | 349 | 7.3150 | -0.01 | (-0.20%) | 30 | 219 |
| 04.04.2025 12:32:54 | 348 | 7.2650 | -0.07 | (-0.89%) | 362 | 2 630 |
| 04.04.2025 12:32:54 | 347 | 7.2750 | -0.05 | (-0.75%) | 4 | 29 |
| 04.04.2025 12:32:54 | 346 | 7.2800 | -0.05 | (-0.68%) | 30 | 218 |
| 04.04.2025 12:32:54 | 345 | 7.2850 | -0.04 | (-0.61%) | 38 | 277 |
| 04.04.2025 12:32:54 | 344 | 7.2850 | -0.04 | (-0.61%) | 165 | 1 202 |
| 04.04.2025 12:32:54 | 343 | 7.2900 | -0.04 | (-0.55%) | 20 | 146 |
| 04.04.2025 12:32:21 | 342 | 7.2900 | -0.04 | (-0.55%) | 20 | 146 |
| 04.04.2025 12:31:27 | 341 | 7.3300 | 0.00 | (0.00%) | 377 | 2 763 |
| 04.04.2025 12:31:27 | 340 | 7.3250 | -0.00 | (-0.07%) | 85 | 623 |
| 04.04.2025 12:31:27 | 339 | 7.3200 | -0.01 | (-0.14%) | 85 | 622 |
| 04.04.2025 12:31:19 | 338 | 7.3150 | -0.01 | (-0.20%) | 2 | 15 |
| 04.04.2025 12:30:54 | 337 | 7.3150 | -0.01 | (-0.20%) | 80 | 585 |
| 04.04.2025 12:30:44 | 336 | 7.3000 | -0.03 | (-0.41%) | 400 | 2 920 |
| 04.04.2025 12:30:44 | 335 | 7.3250 | -0.00 | (-0.07%) | 2 | 15 |
| 04.04.2025 12:30:44 | 334 | 7.3300 | 0.00 | (0.00%) | 2 | 15 |
| 04.04.2025 12:30:44 | 333 | 7.3350 | +0.00 | (+0.07%) | 2 | 15 |
| 04.04.2025 12:30:10 | 332 | 7.3400 | +0.01 | (+0.14%) | 5 | 37 |
| 04.04.2025 12:30:10 | 331 | 7.3400 | +0.01 | (+0.14%) | 2 | 15 |
| 04.04.2025 12:30:10 | 330 | 7.3550 | +0.03 | (+0.34%) | 289 | 2 126 |
| 04.04.2025 12:30:09 | 329 | 7.3550 | +0.03 | (+0.34%) | 1000 | 7 355 |
| 04.04.2025 12:29:39 | 328 | 7.3900 | +0.06 | (+0.82%) | 3 | 22 |
| 04.04.2025 12:28:24 | 327 | 7.3550 | +0.03 | (+0.34%) | 2 | 15 |
| 04.04.2025 12:28:14 | 326 | 7.3550 | +0.03 | (+0.34%) | 709 | 5 215 |
| 04.04.2025 12:26:56 | 325 | 7.3550 | +0.03 | (+0.34%) | 500 | 3 678 |
| 04.04.2025 12:26:56 | 324 | 7.3600 | +0.03 | (+0.41%) | 250 | 1 840 |
| 04.04.2025 12:26:56 | 323 | 7.3600 | +0.03 | (+0.41%) | 250 | 1 840 |
| 04.04.2025 12:26:21 | 322 | 7.3900 | +0.06 | (+0.82%) | 10 | 74 |
| 04.04.2025 12:22:46 | 321 | 7.4000 | +0.07 | (+0.95%) | 61 | 451 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 210 229 881 |
| 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
