- Akcje GPW •
- COGNOR SA (COG) •
- Transakcje
Transakcje COG (COGNOR)
1.720+0.080(+4.88%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 14.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.06.2019 17:00:00 | 88 | 1.7200 | +0.08 | (+4.88%) | 197 | 339 |
| 14.06.2019 17:00:00 | 87 | 1.7200 | +0.08 | (+4.88%) | 1000 | 1 720 |
| 14.06.2019 17:00:00 | 86 | 1.7200 | +0.08 | (+4.88%) | 3253 | 5 595 |
| 14.06.2019 17:00:00 | 85 | 1.7200 | +0.08 | (+4.88%) | 550 | 946 |
| 14.06.2019 16:42:29 | 84 | 1.6900 | +0.05 | (+3.05%) | 1101 | 1 861 |
| 14.06.2019 16:41:46 | 83 | 1.6900 | +0.05 | (+3.05%) | 739 | 1 249 |
| 14.06.2019 16:41:46 | 82 | 1.6900 | +0.05 | (+3.05%) | 261 | 441 |
| 14.06.2019 16:32:15 | 81 | 1.7000 | +0.06 | (+3.66%) | 600 | 1 020 |
| 14.06.2019 16:32:15 | 80 | 1.7000 | +0.06 | (+3.66%) | 400 | 680 |
| 14.06.2019 16:28:30 | 79 | 1.7000 | +0.06 | (+3.66%) | 600 | 1 020 |
| 14.06.2019 15:54:52 | 78 | 1.7000 | +0.06 | (+3.66%) | 840 | 1 428 |
| 14.06.2019 15:06:16 | 77 | 1.6900 | +0.05 | (+3.05%) | 1150 | 1 944 |
| 14.06.2019 15:06:16 | 76 | 1.6900 | +0.05 | (+3.05%) | 3050 | 5 155 |
| 14.06.2019 15:04:29 | 75 | 1.6900 | +0.05 | (+3.05%) | 1950 | 3 296 |
| 14.06.2019 15:03:04 | 74 | 1.7000 | +0.06 | (+3.66%) | 1000 | 1 700 |
| 14.06.2019 14:59:47 | 73 | 1.7100 | +0.07 | (+4.27%) | 1500 | 2 565 |
| 14.06.2019 14:58:01 | 72 | 1.7000 | +0.06 | (+3.66%) | 49000 | 83 300 |
| 14.06.2019 14:58:01 | 71 | 1.7000 | +0.06 | (+3.66%) | 1000 | 1 700 |
| 14.06.2019 14:55:43 | 70 | 1.7050 | +0.07 | (+3.96%) | 1550 | 2 643 |
| 14.06.2019 14:54:15 | 69 | 1.7100 | +0.07 | (+4.27%) | 247 | 422 |
| 14.06.2019 14:45:29 | 68 | 1.7200 | +0.08 | (+4.88%) | 350 | 602 |
| 14.06.2019 13:40:07 | 67 | 1.7100 | +0.07 | (+4.27%) | 3000 | 5 130 |
| 14.06.2019 13:37:33 | 66 | 1.7250 | +0.09 | (+5.18%) | 1000 | 1 725 |
| 14.06.2019 13:37:33 | 65 | 1.7300 | +0.09 | (+5.49%) | 100 | 173 |
| 14.06.2019 13:34:04 | 64 | 1.7300 | +0.09 | (+5.49%) | 1000 | 1 730 |
| 14.06.2019 13:26:50 | 63 | 1.7400 | +0.10 | (+6.10%) | 40 | 70 |
| 14.06.2019 12:54:39 | 62 | 1.7400 | +0.10 | (+6.10%) | 10 | 17 |
| 14.06.2019 12:54:39 | 61 | 1.7200 | +0.08 | (+4.88%) | 1500 | 2 580 |
| 14.06.2019 12:32:06 | 60 | 1.7400 | +0.10 | (+6.10%) | 8 | 14 |
| 14.06.2019 12:29:56 | 59 | 1.7400 | +0.10 | (+6.10%) | 539 | 938 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.06.2019 12:29:56 | 58 | 1.7350 | +0.10 | (+5.79%) | 1000 | 1 735 |
| 14.06.2019 12:25:24 | 57 | 1.7350 | +0.10 | (+5.79%) | 400 | 694 |
| 14.06.2019 12:23:55 | 56 | 1.7100 | +0.07 | (+4.27%) | 1000 | 1 710 |
| 14.06.2019 12:23:55 | 55 | 1.7100 | +0.07 | (+4.27%) | 1000 | 1 710 |
| 14.06.2019 12:23:55 | 54 | 1.7250 | +0.09 | (+5.18%) | 507 | 875 |
| 14.06.2019 12:21:09 | 53 | 1.7250 | +0.09 | (+5.18%) | 21000 | 36 225 |
| 14.06.2019 12:19:33 | 52 | 1.7450 | +0.11 | (+6.40%) | 160 | 279 |
| 14.06.2019 12:16:32 | 51 | 1.7500 | +0.11 | (+6.71%) | 1000 | 1 750 |
| 14.06.2019 12:13:09 | 50 | 1.7500 | +0.11 | (+6.71%) | 788 | 1 379 |
| 14.06.2019 12:02:10 | 49 | 1.7500 | +0.11 | (+6.71%) | 462 | 809 |
| 14.06.2019 12:02:10 | 48 | 1.7500 | +0.11 | (+6.71%) | 150 | 263 |
| 14.06.2019 12:02:10 | 47 | 1.7500 | +0.11 | (+6.71%) | 500 | 875 |
| 14.06.2019 12:01:58 | 46 | 1.7450 | +0.11 | (+6.40%) | 800 | 1 396 |
| 14.06.2019 12:00:45 | 45 | 1.7250 | +0.09 | (+5.18%) | 48214 | 83 169 |
| 14.06.2019 12:00:45 | 44 | 1.7300 | +0.09 | (+5.49%) | 186 | 322 |
| 14.06.2019 11:54:23 | 43 | 1.7400 | +0.10 | (+6.10%) | 1420 | 2 471 |
| 14.06.2019 11:52:53 | 42 | 1.7400 | +0.10 | (+6.10%) | 1380 | 2 401 |
| 14.06.2019 11:52:53 | 41 | 1.7400 | +0.10 | (+6.10%) | 1500 | 2 610 |
| 14.06.2019 11:48:35 | 40 | 1.7300 | +0.09 | (+5.49%) | 800 | 1 384 |
| 14.06.2019 11:48:35 | 39 | 1.7300 | +0.09 | (+5.49%) | 2000 | 3 460 |
| 14.06.2019 11:48:35 | 38 | 1.7350 | +0.10 | (+5.79%) | 200 | 347 |
| 14.06.2019 11:46:43 | 37 | 1.7400 | +0.10 | (+6.10%) | 2000 | 3 480 |
| 14.06.2019 11:42:04 | 36 | 1.7300 | +0.09 | (+5.49%) | 5000 | 8 650 |
| 14.06.2019 11:42:04 | 35 | 1.7300 | +0.09 | (+5.49%) | 1300 | 2 249 |
| 14.06.2019 11:41:13 | 34 | 1.7250 | +0.09 | (+5.18%) | 2000 | 3 450 |
| 14.06.2019 11:39:44 | 33 | 1.7250 | +0.09 | (+5.18%) | 3279 | 5 656 |
| 14.06.2019 11:32:21 | 32 | 1.7250 | +0.09 | (+5.18%) | 21 | 36 |
| 14.06.2019 11:32:21 | 31 | 1.7200 | +0.08 | (+4.88%) | 379 | 652 |
| 14.06.2019 11:12:52 | 30 | 1.7150 | +0.08 | (+4.57%) | 2000 | 3 430 |
| 14.06.2019 11:12:52 | 29 | 1.7150 | +0.08 | (+4.57%) | 708 | 1 214 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.06.2019 11:07:33 | 28 | 1.7000 | +0.06 | (+3.66%) | 2000 | 3 400 |
| 14.06.2019 11:00:58 | 27 | 1.7000 | +0.06 | (+3.66%) | 4000 | 6 800 |
| 14.06.2019 11:00:23 | 26 | 1.6900 | +0.05 | (+3.05%) | 753 | 1 273 |
| 14.06.2019 11:00:23 | 25 | 1.6900 | +0.05 | (+3.05%) | 400 | 676 |
| 14.06.2019 11:00:23 | 24 | 1.6900 | +0.05 | (+3.05%) | 2000 | 3 380 |
| 14.06.2019 11:00:14 | 23 | 1.6800 | +0.04 | (+2.44%) | 10290 | 17 287 |
| 14.06.2019 11:00:14 | 22 | 1.6750 | +0.04 | (+2.13%) | 2000 | 3 350 |
| 14.06.2019 11:00:14 | 21 | 1.6750 | +0.04 | (+2.13%) | 1705 | 2 856 |
| 14.06.2019 10:47:13 | 20 | 1.6750 | +0.04 | (+2.13%) | 495 | 829 |
| 14.06.2019 10:21:12 | 19 | 1.6800 | +0.04 | (+2.44%) | 5000 | 8 400 |
| 14.06.2019 10:15:42 | 18 | 1.6800 | +0.04 | (+2.44%) | 5744 | 9 650 |
| 14.06.2019 10:15:42 | 17 | 1.6800 | +0.04 | (+2.44%) | 256 | 430 |
| 14.06.2019 10:15:20 | 16 | 1.6800 | +0.04 | (+2.44%) | 744 | 1 250 |
| 14.06.2019 10:15:20 | 15 | 1.6800 | +0.04 | (+2.44%) | 5140 | 8 635 |
| 14.06.2019 10:15:20 | 14 | 1.6800 | +0.04 | (+2.44%) | 8966 | 15 063 |
| 14.06.2019 10:13:41 | 13 | 1.6750 | +0.04 | (+2.13%) | 100 | 168 |
| 14.06.2019 10:08:10 | 12 | 1.6750 | +0.04 | (+2.13%) | 1000 | 1 675 |
| 14.06.2019 10:07:38 | 11 | 1.6700 | +0.03 | (+1.83%) | 931 | 1 555 |
| 14.06.2019 09:59:45 | 10 | 1.6700 | +0.03 | (+1.83%) | 192 | 321 |
| 14.06.2019 09:53:14 | 9 | 1.6700 | +0.03 | (+1.83%) | 308 | 514 |
| 14.06.2019 09:53:14 | 8 | 1.6650 | +0.03 | (+1.52%) | 292 | 486 |
| 14.06.2019 09:35:59 | 7 | 1.6650 | +0.03 | (+1.52%) | 100 | 167 |
| 14.06.2019 09:33:37 | 6 | 1.6650 | +0.03 | (+1.52%) | 400 | 666 |
| 14.06.2019 09:04:52 | 5 | 1.6500 | +0.01 | (+0.61%) | 10 | 17 |
| 14.06.2019 09:04:34 | 4 | 1.6500 | +0.01 | (+0.61%) | 1300 | 2 145 |
| 14.06.2019 09:03:21 | 3 | 1.6500 | +0.01 | (+0.61%) | 690 | 1 139 |
| 14.06.2019 09:01:44 | 2 | 1.6500 | +0.01 | (+0.61%) | 3000 | 4 950 |
| 14.06.2019 09:00:00 | 1 | 1.6650 | +0.03 | (+1.52%) | 8 | 13 |
| 13.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.06.2019 17:04:31 | 32 | 1.6400 | 0.00 | (0.00%) | 500 | 820 |
| 13.06.2019 17:00:00 | 31 | 1.6400 | 0.00 | (0.00%) | 500 | 820 |
| 13.06.2019 16:43:19 | 30 | 1.6600 | +0.02 | (+1.22%) | 60 | 100 |
| 13.06.2019 16:24:58 | 29 | 1.6600 | +0.02 | (+1.22%) | 500 | 830 |
| 13.06.2019 16:06:23 | 28 | 1.6800 | +0.04 | (+2.44%) | 93 | 156 |
| 13.06.2019 16:06:23 | 27 | 1.6600 | +0.02 | (+1.22%) | 1250 | 2 075 |
| 13.06.2019 16:06:23 | 26 | 1.6500 | +0.01 | (+0.61%) | 200 | 330 |
| 13.06.2019 16:06:23 | 25 | 1.6500 | +0.01 | (+0.61%) | 207 | 342 |
| 13.06.2019 15:34:59 | 24 | 1.6500 | +0.01 | (+0.61%) | 242 | 399 |
| 13.06.2019 15:34:59 | 23 | 1.6450 | +0.01 | (+0.30%) | 9240 | 15 200 |
| 13.06.2019 15:34:59 | 22 | 1.6400 | 0.00 | (0.00%) | 1518 | 2 490 |
| 13.06.2019 13:37:05 | 21 | 1.6400 | 0.00 | (0.00%) | 982 | 1 610 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 120 417 142 |
| Kapitalizacja: | 207 117 484 |
| 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/ |
