- Akcje GPW •
- COGNOR SA (COG) •
- Transakcje
Transakcje COG (COGNOR)
1.730+0.020(+1.17%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 19.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.06.2019 17:00:00 | 21 | 1.7300 | +0.02 | (+1.17%) | 11 | 19 |
| 19.06.2019 17:00:00 | 20 | 1.7300 | +0.02 | (+1.17%) | 200 | 346 |
| 19.06.2019 16:44:14 | 19 | 1.7200 | +0.01 | (+0.58%) | 1411 | 2 427 |
| 19.06.2019 16:39:22 | 18 | 1.7300 | +0.02 | (+1.17%) | 1000 | 1 730 |
| 19.06.2019 14:15:53 | 17 | 1.7350 | +0.03 | (+1.46%) | 89 | 154 |
| 19.06.2019 14:15:40 | 16 | 1.7300 | +0.02 | (+1.17%) | 911 | 1 576 |
| 19.06.2019 13:13:35 | 15 | 1.7200 | +0.01 | (+0.58%) | 315 | 542 |
| 19.06.2019 13:13:35 | 14 | 1.7200 | +0.01 | (+0.58%) | 1435 | 2 468 |
| 19.06.2019 12:52:06 | 13 | 1.7200 | +0.01 | (+0.58%) | 2828 | 4 864 |
| 19.06.2019 12:24:55 | 12 | 1.7100 | 0.00 | (0.00%) | 172 | 294 |
| 19.06.2019 12:05:07 | 11 | 1.7000 | -0.01 | (-0.58%) | 900 | 1 530 |
| 19.06.2019 12:05:07 | 10 | 1.7000 | -0.01 | (-0.58%) | 200 | 340 |
| 19.06.2019 12:05:07 | 9 | 1.7050 | -0.00 | (-0.29%) | 1500 | 2 558 |
| 19.06.2019 09:45:09 | 8 | 1.7100 | 0.00 | (0.00%) | 57 | 97 |
| 19.06.2019 09:45:09 | 7 | 1.7100 | 0.00 | (0.00%) | 3604 | 6 163 |
| 19.06.2019 09:32:16 | 6 | 1.7150 | +0.01 | (+0.29%) | 3833 | 6 574 |
| 19.06.2019 09:29:32 | 5 | 1.7100 | 0.00 | (0.00%) | 1396 | 2 387 |
| 19.06.2019 09:14:54 | 4 | 1.7100 | 0.00 | (0.00%) | 621 | 1 062 |
| 19.06.2019 09:02:58 | 3 | 1.7100 | 0.00 | (0.00%) | 100 | 171 |
| 19.06.2019 09:00:35 | 2 | 1.7150 | +0.01 | (+0.29%) | 1000 | 1 715 |
| 19.06.2019 09:00:00 | 1 | 1.7150 | +0.01 | (+0.29%) | 10 | 17 |
| 18.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2019 17:00:00 | 75 | 1.7100 | +0.02 | (+1.18%) | 4297 | 7 348 |
| 18.06.2019 17:00:00 | 74 | 1.7100 | +0.02 | (+1.18%) | 6193 | 10 590 |
| 18.06.2019 16:49:47 | 73 | 1.7100 | +0.02 | (+1.18%) | 711 | 1 216 |
| 18.06.2019 16:49:38 | 72 | 1.7100 | +0.02 | (+1.18%) | 480 | 821 |
| 18.06.2019 16:49:14 | 71 | 1.7100 | +0.02 | (+1.18%) | 917 | 1 568 |
| 18.06.2019 16:48:56 | 70 | 1.7100 | +0.02 | (+1.18%) | 2000 | 3 420 |
| 18.06.2019 16:48:47 | 69 | 1.7100 | +0.02 | (+1.18%) | 374 | 640 |
| 18.06.2019 16:48:47 | 68 | 1.7100 | +0.02 | (+1.18%) | 1331 | 2 276 |
| 18.06.2019 16:48:12 | 67 | 1.7000 | +0.01 | (+0.59%) | 738 | 1 255 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2019 16:47:35 | 66 | 1.7000 | +0.01 | (+0.59%) | 491 | 835 |
| 18.06.2019 16:47:11 | 65 | 1.7000 | +0.01 | (+0.59%) | 1023 | 1 739 |
| 18.06.2019 16:46:48 | 64 | 1.7100 | +0.02 | (+1.18%) | 10569 | 18 073 |
| 18.06.2019 16:46:23 | 63 | 1.7100 | +0.02 | (+1.18%) | 1159 | 1 982 |
| 18.06.2019 16:45:29 | 62 | 1.7100 | +0.02 | (+1.18%) | 737 | 1 260 |
| 18.06.2019 16:44:53 | 61 | 1.7100 | +0.02 | (+1.18%) | 1002 | 1 713 |
| 18.06.2019 16:43:29 | 60 | 1.7100 | +0.02 | (+1.18%) | 753 | 1 288 |
| 18.06.2019 16:42:23 | 59 | 1.7100 | +0.02 | (+1.18%) | 445 | 761 |
| 18.06.2019 16:41:44 | 58 | 1.7100 | +0.02 | (+1.18%) | 821 | 1 404 |
| 18.06.2019 16:40:32 | 57 | 1.7100 | +0.02 | (+1.18%) | 411 | 703 |
| 18.06.2019 16:39:56 | 56 | 1.7100 | +0.02 | (+1.18%) | 649 | 1 110 |
| 18.06.2019 16:38:59 | 55 | 1.7100 | +0.02 | (+1.18%) | 411 | 703 |
| 18.06.2019 16:38:23 | 54 | 1.7100 | +0.02 | (+1.18%) | 616 | 1 053 |
| 18.06.2019 16:37:29 | 53 | 1.7100 | +0.02 | (+1.18%) | 308 | 527 |
| 18.06.2019 16:37:02 | 52 | 1.7100 | +0.02 | (+1.18%) | 410 | 701 |
| 18.06.2019 16:36:26 | 51 | 1.7100 | +0.02 | (+1.18%) | 890 | 1 522 |
| 18.06.2019 16:35:08 | 50 | 1.7100 | +0.02 | (+1.18%) | 1001 | 1 712 |
| 18.06.2019 16:33:32 | 49 | 1.7100 | +0.02 | (+1.18%) | 1043 | 1 784 |
| 18.06.2019 16:32:33 | 48 | 1.7150 | +0.03 | (+1.48%) | 547 | 938 |
| 18.06.2019 16:32:33 | 47 | 1.7150 | +0.03 | (+1.48%) | 4453 | 7 637 |
| 18.06.2019 16:30:38 | 46 | 1.7150 | +0.03 | (+1.48%) | 1562 | 2 679 |
| 18.06.2019 16:20:59 | 45 | 1.7100 | +0.02 | (+1.18%) | 577 | 987 |
| 18.06.2019 16:18:02 | 44 | 1.7100 | +0.02 | (+1.18%) | 747 | 1 277 |
| 18.06.2019 16:17:02 | 43 | 1.7150 | +0.03 | (+1.48%) | 1100 | 1 887 |
| 18.06.2019 16:07:13 | 42 | 1.7150 | +0.03 | (+1.48%) | 800 | 1 372 |
| 18.06.2019 16:06:41 | 41 | 1.7100 | +0.02 | (+1.18%) | 844 | 1 443 |
| 18.06.2019 16:06:41 | 40 | 1.7100 | +0.02 | (+1.18%) | 390 | 667 |
| 18.06.2019 16:06:41 | 39 | 1.7100 | +0.02 | (+1.18%) | 717 | 1 226 |
| 18.06.2019 16:06:41 | 38 | 1.7100 | +0.02 | (+1.18%) | 500 | 855 |
| 18.06.2019 16:04:45 | 37 | 1.7000 | +0.01 | (+0.59%) | 544 | 925 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2019 16:04:45 | 36 | 1.7000 | +0.01 | (+0.59%) | 5700 | 9 690 |
| 18.06.2019 16:04:45 | 35 | 1.7000 | +0.01 | (+0.59%) | 5167 | 8 784 |
| 18.06.2019 16:04:45 | 34 | 1.7000 | +0.01 | (+0.59%) | 411 | 699 |
| 18.06.2019 16:04:45 | 33 | 1.7000 | +0.01 | (+0.59%) | 1565 | 2 661 |
| 18.06.2019 16:04:45 | 32 | 1.7000 | +0.01 | (+0.59%) | 533 | 906 |
| 18.06.2019 15:07:47 | 31 | 1.7000 | +0.01 | (+0.59%) | 462 | 785 |
| 18.06.2019 15:07:47 | 30 | 1.7000 | +0.01 | (+0.59%) | 432 | 734 |
| 18.06.2019 15:07:47 | 29 | 1.7000 | +0.01 | (+0.59%) | 106 | 180 |
| 18.06.2019 14:02:36 | 28 | 1.7000 | +0.01 | (+0.59%) | 110 | 187 |
| 18.06.2019 12:28:45 | 27 | 1.7000 | +0.01 | (+0.59%) | 784 | 1 333 |
| 18.06.2019 12:28:45 | 26 | 1.7000 | +0.01 | (+0.59%) | 206 | 350 |
| 18.06.2019 12:08:49 | 25 | 1.7000 | +0.01 | (+0.59%) | 232 | 394 |
| 18.06.2019 12:08:49 | 24 | 1.7000 | +0.01 | (+0.59%) | 608 | 1 034 |
| 18.06.2019 12:03:35 | 23 | 1.7000 | +0.01 | (+0.59%) | 500 | 850 |
| 18.06.2019 12:00:59 | 22 | 1.7000 | +0.01 | (+0.59%) | 3658 | 6 219 |
| 18.06.2019 12:00:59 | 21 | 1.7000 | +0.01 | (+0.59%) | 479 | 814 |
| 18.06.2019 12:00:59 | 20 | 1.7000 | +0.01 | (+0.59%) | 628 | 1 068 |
| 18.06.2019 12:00:59 | 19 | 1.7000 | +0.01 | (+0.59%) | 95 | 162 |
| 18.06.2019 11:33:54 | 18 | 1.7000 | +0.01 | (+0.59%) | 376 | 639 |
| 18.06.2019 11:33:54 | 17 | 1.7000 | +0.01 | (+0.59%) | 3124 | 5 311 |
| 18.06.2019 10:58:10 | 16 | 1.7000 | +0.01 | (+0.59%) | 315 | 536 |
| 18.06.2019 10:58:10 | 15 | 1.7000 | +0.01 | (+0.59%) | 541 | 920 |
| 18.06.2019 10:58:10 | 14 | 1.7000 | +0.01 | (+0.59%) | 811 | 1 379 |
| 18.06.2019 10:58:10 | 13 | 1.7000 | +0.01 | (+0.59%) | 33 | 56 |
| 18.06.2019 10:16:22 | 12 | 1.7000 | +0.01 | (+0.59%) | 2184 | 3 713 |
| 18.06.2019 10:16:22 | 11 | 1.6900 | 0.00 | (0.00%) | 900 | 1 521 |
| 18.06.2019 10:16:22 | 10 | 1.6900 | 0.00 | (0.00%) | 1000 | 1 690 |
| 18.06.2019 10:16:22 | 9 | 1.6900 | 0.00 | (0.00%) | 616 | 1 041 |
| 18.06.2019 10:16:22 | 8 | 1.6850 | -0.00 | (-0.30%) | 1100 | 1 854 |
| 18.06.2019 09:05:54 | 7 | 1.6900 | 0.00 | (0.00%) | 1000 | 1 690 |
| 18.06.2019 09:05:54 | 6 | 1.6900 | 0.00 | (0.00%) | 2360 | 3 988 |
| 18.06.2019 09:05:54 | 5 | 1.6900 | 0.00 | (0.00%) | 288 | 487 |
| 18.06.2019 09:05:54 | 4 | 1.6900 | 0.00 | (0.00%) | 2036 | 3 441 |
| 18.06.2019 09:01:32 | 3 | 1.7000 | +0.01 | (+0.59%) | 683 | 1 161 |
| 18.06.2019 09:00:00 | 2 | 1.7000 | +0.01 | (+0.59%) | 314 | 534 |
| 18.06.2019 09:00:00 | 1 | 1.7000 | +0.01 | (+0.59%) | 3 | 5 |
| 17.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2019 17:00:00 | 37 | 1.6900 | -0.03 | (-1.74%) | 1000 | 1 690 |
| 17.06.2019 16:49:14 | 36 | 1.7000 | -0.02 | (-1.16%) | 6024 | 10 241 |
| 17.06.2019 16:46:09 | 35 | 1.7100 | -0.01 | (-0.58%) | 435 | 744 |
| 17.06.2019 16:44:32 | 34 | 1.7150 | -0.00 | (-0.29%) | 7802 | 13 380 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 120 417 142 |
| Kapitalizacja: | 208 321 656 |
| 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/ |
