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)
7.89-0.07(-0.88%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.04.2025 10:30:33 | 62 | 7.9350 | +0.04 | (+0.57%) | 195 | 1 547 |
| 17.04.2025 10:30:25 | 61 | 7.9350 | +0.04 | (+0.57%) | 300 | 2 381 |
| 17.04.2025 10:29:55 | 60 | 7.9350 | +0.04 | (+0.57%) | 481 | 3 817 |
| 17.04.2025 10:27:09 | 59 | 7.9100 | +0.02 | (+0.25%) | 6 | 47 |
| 17.04.2025 10:27:09 | 58 | 7.9100 | +0.02 | (+0.25%) | 155 | 1 226 |
| 17.04.2025 10:25:57 | 57 | 7.9350 | +0.04 | (+0.57%) | 6 | 48 |
| 17.04.2025 10:24:30 | 56 | 7.9100 | +0.02 | (+0.25%) | 150 | 1 187 |
| 17.04.2025 10:19:27 | 55 | 7.9350 | +0.04 | (+0.57%) | 3 | 24 |
| 17.04.2025 10:19:07 | 54 | 7.9000 | +0.01 | (+0.13%) | 321 | 2 536 |
| 17.04.2025 10:12:39 | 53 | 7.9150 | +0.03 | (+0.32%) | 2 | 16 |
| 17.04.2025 10:04:36 | 52 | 7.9450 | +0.06 | (+0.70%) | 104 | 826 |
| 17.04.2025 10:04:36 | 51 | 7.9450 | +0.06 | (+0.70%) | 272 | 2 161 |
| 17.04.2025 10:02:14 | 50 | 7.9350 | +0.04 | (+0.57%) | 20 | 159 |
| 17.04.2025 10:00:58 | 49 | 7.9000 | +0.01 | (+0.13%) | 4 | 32 |
| 17.04.2025 10:00:57 | 48 | 7.9000 | +0.01 | (+0.13%) | 246 | 1 943 |
| 17.04.2025 10:00:57 | 47 | 7.9000 | +0.01 | (+0.13%) | 74 | 585 |
| 17.04.2025 10:00:40 | 46 | 7.8900 | 0.00 | (0.00%) | 110 | 868 |
| 17.04.2025 10:00:40 | 45 | 7.8900 | 0.00 | (0.00%) | 320 | 2 525 |
| 17.04.2025 10:00:06 | 44 | 7.8900 | 0.00 | (0.00%) | 40 | 316 |
| 17.04.2025 09:58:01 | 43 | 7.8450 | -0.04 | (-0.57%) | 488 | 3 828 |
| 17.04.2025 09:57:40 | 42 | 7.8600 | -0.03 | (-0.38%) | 262 | 2 059 |
| 17.04.2025 09:56:27 | 41 | 7.8600 | -0.03 | (-0.38%) | 3 | 24 |
| 17.04.2025 09:53:56 | 40 | 7.8450 | -0.04 | (-0.57%) | 272 | 2 134 |
| 17.04.2025 09:53:56 | 39 | 7.8400 | -0.05 | (-0.63%) | 491 | 3 849 |
| 17.04.2025 09:51:30 | 38 | 7.8550 | -0.03 | (-0.44%) | 20 | 157 |
| 17.04.2025 09:46:03 | 37 | 7.8650 | -0.02 | (-0.32%) | 6 | 47 |
| 17.04.2025 09:41:28 | 36 | 7.8050 | -0.08 | (-1.08%) | 28 | 219 |
| 17.04.2025 09:34:26 | 35 | 7.7750 | -0.11 | (-1.46%) | 268 | 2 084 |
| 17.04.2025 09:34:26 | 34 | 7.8000 | -0.09 | (-1.14%) | 10 | 78 |
| 17.04.2025 09:34:26 | 33 | 7.8050 | -0.08 | (-1.08%) | 272 | 2 123 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2025 09:32:10 | 32 | 7.8850 | -0.00 | (-0.06%) | 2 | 16 |
| 17.04.2025 09:31:21 | 31 | 7.8900 | 0.00 | (0.00%) | 7 | 55 |
| 17.04.2025 09:29:36 | 30 | 7.8900 | 0.00 | (0.00%) | 10 | 79 |
| 17.04.2025 09:29:01 | 29 | 7.8900 | 0.00 | (0.00%) | 13 | 103 |
| 17.04.2025 09:28:42 | 28 | 7.8850 | -0.00 | (-0.06%) | 200 | 1 577 |
| 17.04.2025 09:27:37 | 27 | 7.8850 | -0.00 | (-0.06%) | 8 | 63 |
| 17.04.2025 09:25:59 | 26 | 7.8850 | -0.00 | (-0.06%) | 5 | 39 |
| 17.04.2025 09:23:22 | 25 | 7.8150 | -0.07 | (-0.95%) | 40 | 313 |
| 17.04.2025 09:23:17 | 24 | 7.8850 | -0.00 | (-0.06%) | 43 | 339 |
| 17.04.2025 09:20:35 | 23 | 7.8900 | 0.00 | (0.00%) | 6 | 47 |
| 17.04.2025 09:20:32 | 22 | 7.8900 | 0.00 | (0.00%) | 26 | 205 |
| 17.04.2025 09:20:03 | 21 | 7.8850 | -0.00 | (-0.06%) | 42 | 331 |
| 17.04.2025 09:15:45 | 20 | 7.8800 | -0.01 | (-0.13%) | 2 | 16 |
| 17.04.2025 09:13:49 | 19 | 7.8800 | -0.01 | (-0.13%) | 5 | 39 |
| 17.04.2025 09:11:57 | 18 | 7.8800 | -0.01 | (-0.13%) | 2 | 16 |
| 17.04.2025 09:10:17 | 17 | 7.7950 | -0.09 | (-1.20%) | 200 | 1 559 |
| 17.04.2025 09:09:54 | 16 | 7.7950 | -0.09 | (-1.20%) | 35 | 273 |
| 17.04.2025 09:09:45 | 15 | 7.8800 | -0.01 | (-0.13%) | 7 | 55 |
| 17.04.2025 09:09:02 | 14 | 7.8000 | -0.09 | (-1.14%) | 150 | 1 170 |
| 17.04.2025 09:05:06 | 13 | 7.8800 | -0.01 | (-0.13%) | 50 | 394 |
| 17.04.2025 09:02:59 | 12 | 7.7350 | -0.15 | (-1.96%) | 408 | 3 156 |
| 17.04.2025 09:02:59 | 11 | 7.7450 | -0.14 | (-1.84%) | 21 | 163 |
| 17.04.2025 09:02:59 | 10 | 7.7500 | -0.14 | (-1.77%) | 500 | 3 875 |
| 17.04.2025 09:02:59 | 9 | 7.7600 | -0.13 | (-1.65%) | 488 | 3 787 |
| 17.04.2025 09:02:59 | 8 | 7.7600 | -0.13 | (-1.65%) | 400 | 3 104 |
| 17.04.2025 09:02:59 | 7 | 7.7850 | -0.10 | (-1.33%) | 272 | 2 118 |
| 17.04.2025 09:02:19 | 6 | 7.7650 | -0.12 | (-1.58%) | 20 | 155 |
| 17.04.2025 09:02:19 | 5 | 7.7650 | -0.12 | (-1.58%) | 500 | 3 883 |
| 17.04.2025 09:02:19 | 4 | 7.7650 | -0.12 | (-1.58%) | 200 | 1 553 |
| 17.04.2025 09:02:19 | 3 | 7.8000 | -0.09 | (-1.14%) | 40 | 312 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2025 09:02:19 | 2 | 7.8500 | -0.04 | (-0.51%) | 200 | 1 570 |
| 17.04.2025 09:00:00 | 1 | 7.8900 | 0.00 | (0.00%) | 3 | 24 |
| 16.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2025 17:01:15 | 288 | 7.8900 | -0.16 | (-1.99%) | 88 | 694 |
| 16.04.2025 17:00:00 | 287 | 7.8900 | -0.16 | (-1.99%) | 418 | 3 298 |
| 16.04.2025 17:00:00 | 286 | 7.8900 | -0.16 | (-1.99%) | 346 | 2 730 |
| 16.04.2025 17:00:00 | 285 | 7.8900 | -0.16 | (-1.99%) | 395 | 3 117 |
| 16.04.2025 17:00:00 | 284 | 7.8900 | -0.16 | (-1.99%) | 245 | 1 933 |
| 16.04.2025 17:00:00 | 283 | 7.8900 | -0.16 | (-1.99%) | 364 | 2 872 |
| 16.04.2025 17:00:00 | 282 | 7.8900 | -0.16 | (-1.99%) | 470 | 3 708 |
| 16.04.2025 17:00:00 | 281 | 7.8900 | -0.16 | (-1.99%) | 42 | 331 |
| 16.04.2025 17:00:00 | 280 | 7.8900 | -0.16 | (-1.99%) | 40 | 316 |
| 16.04.2025 16:49:56 | 279 | 7.8850 | -0.17 | (-2.05%) | 100 | 789 |
| 16.04.2025 16:47:02 | 278 | 7.8200 | -0.23 | (-2.86%) | 616 | 4 817 |
| 16.04.2025 16:47:02 | 277 | 7.8200 | -0.23 | (-2.86%) | 1525 | 11 926 |
| 16.04.2025 16:47:02 | 276 | 7.8200 | -0.23 | (-2.86%) | 39 | 305 |
| 16.04.2025 16:46:50 | 275 | 7.8300 | -0.22 | (-2.73%) | 53 | 415 |
| 16.04.2025 16:46:50 | 274 | 7.8300 | -0.22 | (-2.73%) | 280 | 2 192 |
| 16.04.2025 16:46:50 | 273 | 7.8300 | -0.22 | (-2.73%) | 40 | 313 |
| 16.04.2025 16:37:13 | 272 | 7.8200 | -0.23 | (-2.86%) | 148 | 1 157 |
| 16.04.2025 16:37:13 | 271 | 7.8200 | -0.23 | (-2.86%) | 10 | 78 |
| 16.04.2025 16:31:11 | 270 | 7.9000 | -0.15 | (-1.86%) | 26 | 205 |
| 16.04.2025 16:23:03 | 269 | 7.8200 | -0.23 | (-2.86%) | 429 | 3 355 |
| 16.04.2025 16:23:03 | 268 | 7.8150 | -0.24 | (-2.92%) | 1935 | 15 122 |
| 16.04.2025 16:23:03 | 267 | 7.8150 | -0.24 | (-2.92%) | 65 | 508 |
| 16.04.2025 16:23:03 | 266 | 7.8200 | -0.23 | (-2.86%) | 300 | 2 346 |
| 16.04.2025 16:21:05 | 265 | 7.8150 | -0.24 | (-2.92%) | 235 | 1 837 |
| 16.04.2025 16:21:05 | 264 | 7.8150 | -0.24 | (-2.92%) | 118 | 922 |
| 16.04.2025 16:20:44 | 263 | 7.8200 | -0.23 | (-2.86%) | 2 | 16 |
| 16.04.2025 16:20:42 | 262 | 7.8200 | -0.23 | (-2.86%) | 22 | 172 |
| 16.04.2025 16:20:40 | 261 | 7.8200 | -0.23 | (-2.86%) | 22 | 172 |
| 16.04.2025 16:20:13 | 260 | 7.8200 | -0.23 | (-2.86%) | 107 | 837 |
| 16.04.2025 16:12:33 | 259 | 7.8600 | -0.19 | (-2.36%) | 5 | 39 |
| 16.04.2025 16:11:42 | 258 | 7.9500 | -0.10 | (-1.24%) | 30 | 239 |
| 16.04.2025 16:08:08 | 257 | 7.9500 | -0.10 | (-1.24%) | 6 | 48 |
| 16.04.2025 16:03:06 | 256 | 7.9500 | -0.10 | (-1.24%) | 31 | 246 |
| 16.04.2025 16:03:06 | 255 | 7.9400 | -0.11 | (-1.37%) | 4 | 32 |
| 16.04.2025 16:03:06 | 254 | 7.9300 | -0.12 | (-1.49%) | 4 | 32 |
| 16.04.2025 15:59:20 | 253 | 7.8600 | -0.19 | (-2.36%) | 3 | 24 |
| 16.04.2025 15:58:20 | 252 | 7.8600 | -0.19 | (-2.36%) | 42 | 330 |
| 16.04.2025 15:56:48 | 251 | 7.9350 | -0.12 | (-1.43%) | 30 | 238 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 352 509 031 |
| 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
