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)
7.80+0.00(+0.06%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 26.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 26.05.2025 13:59:09 | 117 | 7.4200 | -0.40 | (-5.05%) | 83 | 616 |
| 26.05.2025 13:59:09 | 116 | 7.4350 | -0.38 | (-4.86%) | 2 | 15 |
| 26.05.2025 13:59:09 | 115 | 7.4500 | -0.37 | (-4.67%) | 2 | 15 |
| 26.05.2025 13:59:09 | 114 | 7.4800 | -0.33 | (-4.29%) | 180 | 1 346 |
| 26.05.2025 13:59:09 | 113 | 7.4900 | -0.33 | (-4.16%) | 2 | 15 |
| 26.05.2025 13:59:09 | 112 | 7.5000 | -0.32 | (-4.03%) | 75 | 563 |
| 26.05.2025 13:59:09 | 111 | 7.5000 | -0.32 | (-4.03%) | 224 | 1 680 |
| 26.05.2025 13:59:09 | 110 | 7.5000 | -0.32 | (-4.03%) | 410 | 3 075 |
| 26.05.2025 13:59:09 | 109 | 7.5000 | -0.32 | (-4.03%) | 50 | 375 |
| 26.05.2025 13:59:09 | 108 | 7.5000 | -0.32 | (-4.03%) | 10 | 75 |
| 26.05.2025 13:59:09 | 107 | 7.5000 | -0.32 | (-4.03%) | 500 | 3 750 |
| 26.05.2025 13:59:09 | 106 | 7.5000 | -0.32 | (-4.03%) | 50 | 375 |
| 26.05.2025 13:59:09 | 105 | 7.5000 | -0.32 | (-4.03%) | 2 | 15 |
| 26.05.2025 13:59:09 | 104 | 7.5100 | -0.31 | (-3.90%) | 200 | 1 502 |
| 26.05.2025 13:59:09 | 103 | 7.5100 | -0.31 | (-3.90%) | 300 | 2 253 |
| 26.05.2025 13:59:09 | 102 | 7.5100 | -0.31 | (-3.90%) | 2 | 15 |
| 26.05.2025 13:59:09 | 101 | 7.5250 | -0.29 | (-3.71%) | 180 | 1 355 |
| 26.05.2025 13:59:09 | 100 | 7.5700 | -0.25 | (-3.13%) | 2 | 15 |
| 26.05.2025 13:59:09 | 99 | 7.5800 | -0.24 | (-3.01%) | 100 | 758 |
| 26.05.2025 13:59:09 | 98 | 7.5800 | -0.24 | (-3.01%) | 200 | 1 516 |
| 26.05.2025 13:59:09 | 97 | 7.5850 | -0.23 | (-2.94%) | 300 | 2 276 |
| 26.05.2025 13:59:09 | 96 | 7.5900 | -0.23 | (-2.88%) | 100 | 759 |
| 26.05.2025 13:59:09 | 95 | 7.6000 | -0.22 | (-2.75%) | 302 | 2 295 |
| 26.05.2025 13:59:09 | 94 | 7.6000 | -0.22 | (-2.75%) | 10 | 76 |
| 26.05.2025 13:59:09 | 93 | 7.6100 | -0.21 | (-2.62%) | 486 | 3 698 |
| 26.05.2025 13:58:35 | 92 | 7.6100 | -0.21 | (-2.62%) | 912 | 6 940 |
| 26.05.2025 13:58:25 | 91 | 7.6100 | -0.21 | (-2.62%) | 600 | 4 566 |
| 26.05.2025 13:57:32 | 90 | 7.6100 | -0.21 | (-2.62%) | 92 | 700 |
| 26.05.2025 13:57:32 | 89 | 7.6100 | -0.21 | (-2.62%) | 150 | 1 142 |
| 26.05.2025 13:57:17 | 88 | 7.6100 | -0.21 | (-2.62%) | 300 | 2 283 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2025 13:56:58 | 87 | 7.6100 | -0.21 | (-2.62%) | 6 | 46 |
| 26.05.2025 13:43:48 | 86 | 7.6350 | -0.18 | (-2.30%) | 13 | 99 |
| 26.05.2025 13:37:59 | 85 | 7.6200 | -0.20 | (-2.50%) | 431 | 3 284 |
| 26.05.2025 13:37:58 | 84 | 7.6200 | -0.20 | (-2.50%) | 69 | 526 |
| 26.05.2025 13:37:58 | 83 | 7.6200 | -0.20 | (-2.50%) | 147 | 1 120 |
| 26.05.2025 13:29:48 | 82 | 7.6650 | -0.15 | (-1.92%) | 20 | 153 |
| 26.05.2025 13:17:14 | 81 | 7.6650 | -0.15 | (-1.92%) | 2 | 15 |
| 26.05.2025 13:12:51 | 80 | 7.6650 | -0.15 | (-1.92%) | 13 | 100 |
| 26.05.2025 13:12:42 | 79 | 7.6200 | -0.20 | (-2.50%) | 19 | 145 |
| 26.05.2025 13:11:06 | 78 | 7.6650 | -0.15 | (-1.92%) | 24 | 184 |
| 26.05.2025 13:07:55 | 77 | 7.6200 | -0.20 | (-2.50%) | 42 | 320 |
| 26.05.2025 13:07:52 | 76 | 7.6200 | -0.20 | (-2.50%) | 128 | 975 |
| 26.05.2025 12:30:36 | 75 | 7.6200 | -0.20 | (-2.50%) | 30 | 229 |
| 26.05.2025 12:17:52 | 74 | 7.6200 | -0.20 | (-2.50%) | 30 | 229 |
| 26.05.2025 12:16:02 | 73 | 7.6250 | -0.19 | (-2.43%) | 19 | 145 |
| 26.05.2025 12:15:58 | 72 | 7.6300 | -0.19 | (-2.37%) | 4 | 31 |
| 26.05.2025 12:04:46 | 71 | 7.6600 | -0.16 | (-1.98%) | 94 | 720 |
| 26.05.2025 12:03:13 | 70 | 7.6550 | -0.16 | (-2.05%) | 86 | 658 |
| 26.05.2025 12:03:13 | 69 | 7.6550 | -0.16 | (-2.05%) | 219 | 1 676 |
| 26.05.2025 12:02:15 | 68 | 7.6550 | -0.16 | (-2.05%) | 2 | 15 |
| 26.05.2025 11:59:05 | 67 | 7.6700 | -0.15 | (-1.86%) | 100 | 767 |
| 26.05.2025 11:52:51 | 66 | 7.6400 | -0.18 | (-2.24%) | 100 | 764 |
| 26.05.2025 11:52:51 | 65 | 7.6400 | -0.18 | (-2.24%) | 1000 | 7 640 |
| 26.05.2025 11:51:30 | 64 | 7.6800 | -0.14 | (-1.73%) | 2 | 15 |
| 26.05.2025 11:50:18 | 63 | 7.6800 | -0.14 | (-1.73%) | 6 | 46 |
| 26.05.2025 11:31:39 | 62 | 7.6800 | -0.14 | (-1.73%) | 6 | 46 |
| 26.05.2025 11:30:14 | 61 | 7.6250 | -0.19 | (-2.43%) | 20 | 153 |
| 26.05.2025 11:29:05 | 60 | 7.6800 | -0.14 | (-1.73%) | 3 | 23 |
| 26.05.2025 11:24:39 | 59 | 7.6800 | -0.14 | (-1.73%) | 2 | 15 |
| 26.05.2025 11:20:39 | 58 | 7.6800 | -0.14 | (-1.73%) | 14 | 108 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2025 11:14:38 | 57 | 7.6400 | -0.18 | (-2.24%) | 500 | 3 820 |
| 26.05.2025 11:12:55 | 56 | 7.6250 | -0.19 | (-2.43%) | 1 | 8 |
| 26.05.2025 11:10:30 | 55 | 7.6250 | -0.19 | (-2.43%) | 1 | 8 |
| 26.05.2025 11:04:47 | 54 | 7.6950 | -0.12 | (-1.54%) | 10 | 77 |
| 26.05.2025 11:01:56 | 53 | 7.6250 | -0.19 | (-2.43%) | 259 | 1 975 |
| 26.05.2025 11:01:56 | 52 | 7.6250 | -0.19 | (-2.43%) | 92 | 702 |
| 26.05.2025 10:55:17 | 51 | 7.6950 | -0.12 | (-1.54%) | 5 | 38 |
| 26.05.2025 10:55:17 | 50 | 7.6950 | -0.12 | (-1.54%) | 15 | 115 |
| 26.05.2025 10:48:41 | 49 | 7.6500 | -0.17 | (-2.11%) | 100 | 765 |
| 26.05.2025 10:48:41 | 48 | 7.6500 | -0.17 | (-2.11%) | 50 | 383 |
| 26.05.2025 10:44:45 | 47 | 7.6950 | -0.12 | (-1.54%) | 8 | 62 |
| 26.05.2025 10:41:49 | 46 | 7.6900 | -0.12 | (-1.60%) | 40 | 308 |
| 26.05.2025 10:35:21 | 45 | 7.6900 | -0.12 | (-1.60%) | 3 | 23 |
| 26.05.2025 10:35:21 | 44 | 7.6250 | -0.19 | (-2.43%) | 120 | 915 |
| 26.05.2025 10:30:44 | 43 | 7.6450 | -0.17 | (-2.18%) | 91 | 696 |
| 26.05.2025 10:30:17 | 42 | 7.6250 | -0.19 | (-2.43%) | 3 | 23 |
| 26.05.2025 10:27:44 | 41 | 7.6900 | -0.12 | (-1.60%) | 50 | 385 |
| 26.05.2025 10:26:58 | 40 | 7.6250 | -0.19 | (-2.43%) | 10 | 76 |
| 26.05.2025 10:26:51 | 39 | 7.6900 | -0.12 | (-1.60%) | 2 | 15 |
| 26.05.2025 10:25:37 | 38 | 7.6450 | -0.17 | (-2.18%) | 60 | 459 |
| 26.05.2025 10:20:15 | 37 | 7.6450 | -0.17 | (-2.18%) | 6 | 46 |
| 26.05.2025 10:20:15 | 36 | 7.6550 | -0.16 | (-2.05%) | 34 | 260 |
| 26.05.2025 10:15:23 | 35 | 7.6950 | -0.12 | (-1.54%) | 58 | 446 |
| 26.05.2025 10:15:23 | 34 | 7.6950 | -0.12 | (-1.54%) | 492 | 3 786 |
| 26.05.2025 10:05:54 | 33 | 7.6250 | -0.19 | (-2.43%) | 42 | 320 |
| 26.05.2025 10:03:04 | 32 | 7.6250 | -0.19 | (-2.43%) | 34 | 259 |
| 26.05.2025 09:58:10 | 31 | 7.7250 | -0.09 | (-1.15%) | 2 | 15 |
| 26.05.2025 09:56:59 | 30 | 7.7350 | -0.08 | (-1.02%) | 2 | 15 |
| 26.05.2025 09:48:41 | 29 | 7.7550 | -0.06 | (-0.77%) | 2 | 16 |
| 26.05.2025 09:47:21 | 28 | 7.6250 | -0.19 | (-2.43%) | 10 | 76 |
| 26.05.2025 09:47:21 | 27 | 7.6250 | -0.19 | (-2.43%) | 490 | 3 736 |
| 26.05.2025 09:44:38 | 26 | 7.7550 | -0.06 | (-0.77%) | 3 | 23 |
| 26.05.2025 09:43:01 | 25 | 7.7550 | -0.06 | (-0.77%) | 560 | 4 343 |
| 26.05.2025 09:38:34 | 24 | 7.7650 | -0.05 | (-0.64%) | 23 | 179 |
| 26.05.2025 09:37:50 | 23 | 7.6200 | -0.20 | (-2.50%) | 104 | 792 |
| 26.05.2025 09:37:50 | 22 | 7.6250 | -0.19 | (-2.43%) | 496 | 3 782 |
| 26.05.2025 09:36:41 | 21 | 7.6150 | -0.20 | (-2.56%) | 100 | 762 |
| 26.05.2025 09:36:24 | 20 | 7.7650 | -0.05 | (-0.64%) | 100 | 777 |
| 26.05.2025 09:31:25 | 19 | 7.6150 | -0.20 | (-2.56%) | 1 | 8 |
| 26.05.2025 09:29:08 | 18 | 7.7650 | -0.05 | (-0.64%) | 2 | 16 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 337 938 275 |
| 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
