Transakcje COG (COGNOR)
1.020-0.010(-0.97%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 28.02.2020 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.02.2020 17:00:00 | 160 | 1.0200 | -0.01 | (-0.97%) | 5448 | 5 557 |
| 28.02.2020 17:00:00 | 159 | 1.0200 | -0.01 | (-0.97%) | 1000 | 1 020 |
| 28.02.2020 17:00:00 | 158 | 1.0200 | -0.01 | (-0.97%) | 800 | 816 |
| 28.02.2020 17:00:00 | 157 | 1.0200 | -0.01 | (-0.97%) | 1852 | 1 889 |
| 28.02.2020 17:00:00 | 156 | 1.0200 | -0.01 | (-0.97%) | 900 | 918 |
| 28.02.2020 16:44:20 | 155 | 0.9620 | -0.07 | (-6.60%) | 1100 | 1 058 |
| 28.02.2020 16:44:20 | 154 | 0.9640 | -0.07 | (-6.41%) | 900 | 868 |
| 28.02.2020 16:38:24 | 153 | 0.9900 | -0.04 | (-3.88%) | 148 | 147 |
| 28.02.2020 16:38:24 | 152 | 0.9800 | -0.05 | (-4.85%) | 1666 | 1 633 |
| 28.02.2020 16:34:48 | 151 | 0.9800 | -0.05 | (-4.85%) | 34 | 33 |
| 28.02.2020 16:07:33 | 150 | 0.9880 | -0.04 | (-4.08%) | 711 | 702 |
| 28.02.2020 16:04:08 | 149 | 0.9800 | -0.05 | (-4.85%) | 1566 | 1 535 |
| 28.02.2020 15:29:58 | 148 | 0.9880 | -0.04 | (-4.08%) | 179 | 177 |
| 28.02.2020 14:56:38 | 147 | 0.9540 | -0.08 | (-7.38%) | 61 | 58 |
| 28.02.2020 14:56:25 | 146 | 0.9540 | -0.08 | (-7.38%) | 600 | 572 |
| 28.02.2020 14:56:25 | 145 | 0.9540 | -0.08 | (-7.38%) | 1339 | 1 277 |
| 28.02.2020 14:56:25 | 144 | 0.9600 | -0.07 | (-6.80%) | 1500 | 1 440 |
| 28.02.2020 14:43:42 | 143 | 1.0000 | -0.03 | (-2.91%) | 29 | 29 |
| 28.02.2020 14:43:42 | 142 | 1.0000 | -0.03 | (-2.91%) | 664 | 664 |
| 28.02.2020 14:39:53 | 141 | 1.0000 | -0.03 | (-2.91%) | 397 | 397 |
| 28.02.2020 14:35:59 | 140 | 1.0000 | -0.03 | (-2.91%) | 129 | 129 |
| 28.02.2020 14:34:29 | 139 | 1.0000 | -0.03 | (-2.91%) | 1371 | 1 371 |
| 28.02.2020 14:27:08 | 138 | 0.9540 | -0.08 | (-7.38%) | 485 | 463 |
| 28.02.2020 14:27:08 | 137 | 0.9800 | -0.05 | (-4.85%) | 15 | 15 |
| 28.02.2020 14:22:34 | 136 | 1.0000 | -0.03 | (-2.91%) | 869 | 869 |
| 28.02.2020 14:22:34 | 135 | 1.0000 | -0.03 | (-2.91%) | 1131 | 1 131 |
| 28.02.2020 14:18:33 | 134 | 1.0000 | -0.03 | (-2.91%) | 146 | 146 |
| 28.02.2020 14:18:33 | 133 | 1.0000 | -0.03 | (-2.91%) | 304 | 304 |
| 28.02.2020 13:58:18 | 132 | 1.0000 | -0.03 | (-2.91%) | 696 | 696 |
| 28.02.2020 13:33:40 | 131 | 1.0100 | -0.02 | (-1.94%) | 200 | 202 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.02.2020 13:33:40 | 130 | 1.0100 | -0.02 | (-1.94%) | 1000 | 1 010 |
| 28.02.2020 13:11:13 | 129 | 1.0000 | -0.03 | (-2.91%) | 500 | 500 |
| 28.02.2020 13:08:58 | 128 | 1.0000 | -0.03 | (-2.91%) | 304 | 304 |
| 28.02.2020 13:07:51 | 127 | 1.0000 | -0.03 | (-2.91%) | 1696 | 1 696 |
| 28.02.2020 13:05:47 | 126 | 0.9800 | -0.05 | (-4.85%) | 304 | 298 |
| 28.02.2020 13:01:57 | 125 | 0.9500 | -0.08 | (-7.77%) | 1200 | 1 140 |
| 28.02.2020 13:00:54 | 124 | 0.9800 | -0.05 | (-4.85%) | 196 | 192 |
| 28.02.2020 13:00:54 | 123 | 0.9800 | -0.05 | (-4.85%) | 2804 | 2 748 |
| 28.02.2020 12:58:26 | 122 | 0.9500 | -0.08 | (-7.77%) | 1000 | 950 |
| 28.02.2020 12:58:26 | 121 | 0.9500 | -0.08 | (-7.77%) | 32873 | 31 229 |
| 28.02.2020 12:53:28 | 120 | 0.9500 | -0.08 | (-7.77%) | 127 | 121 |
| 28.02.2020 12:53:28 | 119 | 0.9500 | -0.08 | (-7.77%) | 573 | 544 |
| 28.02.2020 12:40:18 | 118 | 0.9500 | -0.08 | (-7.77%) | 1305 | 1 240 |
| 28.02.2020 12:25:09 | 117 | 0.9300 | -0.10 | (-9.71%) | 2000 | 1 860 |
| 28.02.2020 12:25:09 | 116 | 0.9300 | -0.10 | (-9.71%) | 559 | 520 |
| 28.02.2020 12:20:47 | 115 | 0.9300 | -0.10 | (-9.71%) | 210 | 195 |
| 28.02.2020 12:08:07 | 114 | 0.9300 | -0.10 | (-9.71%) | 111 | 103 |
| 28.02.2020 11:57:51 | 113 | 0.9000 | -0.13 | (-12.62%) | 6329 | 5 696 |
| 28.02.2020 11:54:33 | 112 | 0.9180 | -0.11 | (-10.87%) | 100 | 92 |
| 28.02.2020 11:52:31 | 111 | 0.9000 | -0.13 | (-12.62%) | 2000 | 1 800 |
| 28.02.2020 11:50:55 | 110 | 0.9000 | -0.13 | (-12.62%) | 2914 | 2 623 |
| 28.02.2020 11:50:55 | 109 | 0.9100 | -0.12 | (-11.65%) | 50 | 46 |
| 28.02.2020 11:50:55 | 108 | 0.9200 | -0.11 | (-10.68%) | 2000 | 1 840 |
| 28.02.2020 11:50:31 | 107 | 0.9100 | -0.12 | (-11.65%) | 4100 | 3 731 |
| 28.02.2020 11:50:13 | 106 | 0.9300 | -0.10 | (-9.71%) | 124 | 115 |
| 28.02.2020 11:43:00 | 105 | 0.9000 | -0.13 | (-12.62%) | 8334 | 7 501 |
| 28.02.2020 11:43:00 | 104 | 0.8800 | -0.15 | (-14.56%) | 1949 | 1 715 |
| 28.02.2020 11:42:43 | 103 | 0.8800 | -0.15 | (-14.56%) | 642 | 565 |
| 28.02.2020 11:42:02 | 102 | 0.8800 | -0.15 | (-14.56%) | 2000 | 1 760 |
| 28.02.2020 11:41:41 | 101 | 0.8780 | -0.15 | (-14.76%) | 160 | 140 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.02.2020 11:38:05 | 100 | 0.8780 | -0.15 | (-14.76%) | 250 | 220 |
| 28.02.2020 11:37:47 | 99 | 0.8780 | -0.15 | (-14.76%) | 570 | 500 |
| 28.02.2020 11:35:19 | 98 | 0.8780 | -0.15 | (-14.76%) | 1400 | 1 229 |
| 28.02.2020 11:35:19 | 97 | 0.8780 | -0.15 | (-14.76%) | 500 | 439 |
| 28.02.2020 11:32:21 | 96 | 0.8500 | -0.18 | (-17.48%) | 4971 | 4 225 |
| 28.02.2020 11:32:21 | 95 | 0.8520 | -0.18 | (-17.28%) | 1200 | 1 022 |
| 28.02.2020 11:32:21 | 94 | 0.8520 | -0.18 | (-17.28%) | 1000 | 852 |
| 28.02.2020 11:32:21 | 93 | 0.8540 | -0.18 | (-17.09%) | 900 | 769 |
| 28.02.2020 11:32:21 | 92 | 0.8560 | -0.17 | (-16.89%) | 600 | 514 |
| 28.02.2020 11:32:21 | 91 | 0.8580 | -0.17 | (-16.70%) | 3500 | 3 003 |
| 28.02.2020 11:32:21 | 90 | 0.8600 | -0.17 | (-16.50%) | 1000 | 860 |
| 28.02.2020 11:32:21 | 89 | 0.8600 | -0.17 | (-16.50%) | 2000 | 1 720 |
| 28.02.2020 11:31:15 | 88 | 0.8780 | -0.15 | (-14.76%) | 400 | 351 |
| 28.02.2020 11:29:41 | 87 | 0.8600 | -0.17 | (-16.50%) | 2800 | 2 408 |
| 28.02.2020 11:29:38 | 86 | 0.8600 | -0.17 | (-16.50%) | 2000 | 1 720 |
| 28.02.2020 11:28:30 | 85 | 0.8600 | -0.17 | (-16.50%) | 2000 | 1 720 |
| 28.02.2020 11:28:30 | 84 | 0.8600 | -0.17 | (-16.50%) | 2000 | 1 720 |
| 28.02.2020 11:27:27 | 83 | 0.8720 | -0.16 | (-15.34%) | 1200 | 1 046 |
| 28.02.2020 11:23:00 | 82 | 0.8500 | -0.18 | (-17.48%) | 1352 | 1 149 |
| 28.02.2020 11:23:00 | 81 | 0.8500 | -0.18 | (-17.48%) | 3000 | 2 550 |
| 28.02.2020 11:23:00 | 80 | 0.8600 | -0.17 | (-16.50%) | 1200 | 1 032 |
| 28.02.2020 11:23:00 | 79 | 0.8600 | -0.17 | (-16.50%) | 448 | 385 |
| 28.02.2020 11:23:00 | 78 | 0.8600 | -0.17 | (-16.50%) | 32 | 28 |
| 28.02.2020 11:23:00 | 77 | 0.8600 | -0.17 | (-16.50%) | 920 | 791 |
| 28.02.2020 11:23:00 | 76 | 0.8600 | -0.17 | (-16.50%) | 5000 | 4 300 |
| 28.02.2020 11:23:00 | 75 | 0.8600 | -0.17 | (-16.50%) | 2000 | 1 720 |
| 28.02.2020 11:23:00 | 74 | 0.8600 | -0.17 | (-16.50%) | 2000 | 1 720 |
| 28.02.2020 11:23:00 | 73 | 0.8600 | -0.17 | (-16.50%) | 870 | 748 |
| 28.02.2020 11:23:00 | 72 | 0.8600 | -0.17 | (-16.50%) | 10000 | 8 600 |
| 28.02.2020 11:23:00 | 71 | 0.8600 | -0.17 | (-16.50%) | 4500 | 3 870 |
| 28.02.2020 11:23:00 | 70 | 0.8600 | -0.17 | (-16.50%) | 1100 | 946 |
| 28.02.2020 11:06:39 | 69 | 0.9200 | -0.11 | (-10.68%) | 390 | 359 |
| 28.02.2020 11:06:39 | 68 | 0.9200 | -0.11 | (-10.68%) | 5000 | 4 600 |
| 28.02.2020 11:06:39 | 67 | 0.9240 | -0.11 | (-10.29%) | 220 | 203 |
| 28.02.2020 11:06:39 | 66 | 0.9260 | -0.10 | (-10.10%) | 2000 | 1 852 |
| 28.02.2020 11:06:39 | 65 | 0.9260 | -0.10 | (-10.10%) | 1000 | 926 |
| 28.02.2020 11:06:39 | 64 | 0.9260 | -0.10 | (-10.10%) | 2000 | 1 852 |
| 28.02.2020 10:46:04 | 63 | 0.9300 | -0.10 | (-9.71%) | 100 | 93 |
| 28.02.2020 10:37:29 | 62 | 0.9300 | -0.10 | (-9.71%) | 2000 | 1 860 |
| 28.02.2020 10:37:29 | 61 | 0.9300 | -0.10 | (-9.71%) | 500 | 465 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 123 406 256 |
| Kapitalizacja: | 125 874 381 |
| Sektor: | GPW: Przemysł metalowy |
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: | http://www.cognor.pl/ |
