Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.900.00(0.00%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 6.84(-0.87%)14 sie 14:59
Biznesradar bez reklam? Sprawdź BR Plus
| 14.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.08.2025 16:47:32 | 159 | 6.9000 | 0.00 | (0.00%) | 1000 | 6 900 |
| 14.08.2025 16:47:32 | 158 | 6.9000 | 0.00 | (0.00%) | 170 | 1 173 |
| 14.08.2025 16:47:32 | 157 | 6.9000 | 0.00 | (0.00%) | 63 | 435 |
| 14.08.2025 16:47:32 | 156 | 6.9000 | 0.00 | (0.00%) | 35 | 242 |
| 14.08.2025 16:47:32 | 155 | 6.8900 | -0.01 | (-0.14%) | 377 | 2 598 |
| 14.08.2025 16:47:32 | 154 | 6.8900 | -0.01 | (-0.14%) | 287 | 1 977 |
| 14.08.2025 16:47:32 | 153 | 6.8900 | -0.01 | (-0.14%) | 517 | 3 562 |
| 14.08.2025 16:47:32 | 152 | 6.8900 | -0.01 | (-0.14%) | 441 | 3 038 |
| 14.08.2025 16:47:32 | 151 | 6.8900 | -0.01 | (-0.14%) | 945 | 6 511 |
| 14.08.2025 16:47:32 | 150 | 6.8500 | -0.05 | (-0.72%) | 990 | 6 782 |
| 14.08.2025 16:47:09 | 149 | 6.8300 | -0.07 | (-1.01%) | 31 | 212 |
| 14.08.2025 16:47:05 | 148 | 6.8300 | -0.07 | (-1.01%) | 110 | 751 |
| 14.08.2025 16:47:05 | 147 | 6.8300 | -0.07 | (-1.01%) | 1000 | 6 830 |
| 14.08.2025 16:40:32 | 146 | 6.8400 | -0.06 | (-0.87%) | 400 | 2 736 |
| 14.08.2025 16:39:48 | 145 | 6.8400 | -0.06 | (-0.87%) | 2 | 14 |
| 14.08.2025 16:38:13 | 144 | 6.8400 | -0.06 | (-0.87%) | 20 | 137 |
| 14.08.2025 16:38:00 | 143 | 6.8300 | -0.07 | (-1.01%) | 167 | 1 141 |
| 14.08.2025 16:38:00 | 142 | 6.8300 | -0.07 | (-1.01%) | 2699 | 18 434 |
| 14.08.2025 16:35:09 | 141 | 6.8400 | -0.06 | (-0.87%) | 2 | 14 |
| 14.08.2025 16:30:27 | 140 | 6.8400 | -0.06 | (-0.87%) | 53 | 363 |
| 14.08.2025 16:24:01 | 139 | 6.8300 | -0.07 | (-1.01%) | 567 | 3 873 |
| 14.08.2025 16:24:01 | 138 | 6.8300 | -0.07 | (-1.01%) | 183 | 1 250 |
| 14.08.2025 16:15:35 | 137 | 6.8400 | -0.06 | (-0.87%) | 15 | 103 |
| 14.08.2025 16:13:07 | 136 | 6.8300 | -0.07 | (-1.01%) | 328 | 2 240 |
| 14.08.2025 16:13:07 | 135 | 6.8350 | -0.07 | (-0.94%) | 50 | 342 |
| 14.08.2025 16:13:07 | 134 | 6.8350 | -0.07 | (-0.94%) | 79 | 540 |
| 14.08.2025 16:13:07 | 133 | 6.8350 | -0.07 | (-0.94%) | 293 | 2 003 |
| 14.08.2025 16:07:46 | 132 | 6.8350 | -0.07 | (-0.94%) | 96 | 656 |
| 14.08.2025 16:07:12 | 131 | 6.8400 | -0.06 | (-0.87%) | 4 | 27 |
| 14.08.2025 15:55:21 | 130 | 6.8900 | -0.01 | (-0.14%) | 33 | 227 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2025 15:37:21 | 129 | 6.8350 | -0.07 | (-0.94%) | 5 | 34 |
| 14.08.2025 15:36:22 | 128 | 6.8350 | -0.07 | (-0.94%) | 5 | 34 |
| 14.08.2025 15:32:40 | 127 | 6.8900 | -0.01 | (-0.14%) | 4 | 28 |
| 14.08.2025 15:27:50 | 126 | 6.8350 | -0.07 | (-0.94%) | 240 | 1 640 |
| 14.08.2025 15:23:27 | 125 | 6.8900 | -0.01 | (-0.14%) | 10 | 69 |
| 14.08.2025 15:20:20 | 124 | 6.8400 | -0.06 | (-0.87%) | 50 | 342 |
| 14.08.2025 15:19:18 | 123 | 6.8900 | -0.01 | (-0.14%) | 3 | 21 |
| 14.08.2025 15:18:14 | 122 | 6.8400 | -0.06 | (-0.87%) | 50 | 342 |
| 14.08.2025 15:08:32 | 121 | 6.8600 | -0.04 | (-0.58%) | 100 | 686 |
| 14.08.2025 15:08:32 | 120 | 6.8600 | -0.04 | (-0.58%) | 434 | 2 977 |
| 14.08.2025 15:04:10 | 119 | 6.8900 | -0.01 | (-0.14%) | 5 | 34 |
| 14.08.2025 14:55:40 | 118 | 6.8600 | -0.04 | (-0.58%) | 50 | 343 |
| 14.08.2025 14:46:54 | 117 | 6.8700 | -0.03 | (-0.43%) | 6 | 41 |
| 14.08.2025 14:46:54 | 116 | 6.8700 | -0.03 | (-0.43%) | 30 | 206 |
| 14.08.2025 14:31:50 | 115 | 6.8600 | -0.04 | (-0.58%) | 130 | 892 |
| 14.08.2025 14:24:35 | 114 | 6.8950 | -0.01 | (-0.07%) | 5 | 34 |
| 14.08.2025 14:10:43 | 113 | 6.8600 | -0.04 | (-0.58%) | 1 | 7 |
| 14.08.2025 14:01:18 | 112 | 6.8950 | -0.01 | (-0.07%) | 5 | 34 |
| 14.08.2025 13:52:56 | 111 | 6.8950 | -0.01 | (-0.07%) | 15 | 103 |
| 14.08.2025 13:52:38 | 110 | 6.8600 | -0.04 | (-0.58%) | 132 | 906 |
| 14.08.2025 13:47:16 | 109 | 6.8600 | -0.04 | (-0.58%) | 18 | 123 |
| 14.08.2025 13:26:01 | 108 | 6.8950 | -0.01 | (-0.07%) | 4 | 28 |
| 14.08.2025 13:24:55 | 107 | 6.8950 | -0.01 | (-0.07%) | 5 | 34 |
| 14.08.2025 13:21:56 | 106 | 6.8950 | -0.01 | (-0.07%) | 100 | 690 |
| 14.08.2025 13:19:55 | 105 | 6.8900 | -0.01 | (-0.14%) | 4 | 28 |
| 14.08.2025 13:15:27 | 104 | 6.8900 | -0.01 | (-0.14%) | 10 | 69 |
| 14.08.2025 13:07:27 | 103 | 6.8950 | -0.01 | (-0.07%) | 5 | 34 |
| 14.08.2025 13:02:21 | 102 | 6.8950 | -0.01 | (-0.07%) | 35 | 241 |
| 14.08.2025 13:01:27 | 101 | 6.8600 | -0.04 | (-0.58%) | 35 | 240 |
| 14.08.2025 13:01:13 | 100 | 6.8950 | -0.01 | (-0.07%) | 5 | 34 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2025 12:13:57 | 99 | 6.9000 | 0.00 | (0.00%) | 30 | 207 |
| 14.08.2025 12:13:32 | 98 | 6.9000 | 0.00 | (0.00%) | 10 | 69 |
| 14.08.2025 12:10:26 | 97 | 6.9000 | 0.00 | (0.00%) | 14 | 97 |
| 14.08.2025 12:09:40 | 96 | 6.9000 | 0.00 | (0.00%) | 20 | 138 |
| 14.08.2025 12:07:14 | 95 | 6.8500 | -0.05 | (-0.72%) | 109 | 747 |
| 14.08.2025 12:06:52 | 94 | 6.8550 | -0.04 | (-0.65%) | 172 | 1 179 |
| 14.08.2025 12:05:42 | 93 | 6.9000 | 0.00 | (0.00%) | 4 | 28 |
| 14.08.2025 12:04:08 | 92 | 6.9000 | 0.00 | (0.00%) | 16 | 110 |
| 14.08.2025 11:57:51 | 91 | 6.8450 | -0.06 | (-0.80%) | 80 | 548 |
| 14.08.2025 11:53:24 | 90 | 6.9000 | 0.00 | (0.00%) | 2 | 14 |
| 14.08.2025 11:52:52 | 89 | 6.9000 | 0.00 | (0.00%) | 435 | 3 002 |
| 14.08.2025 11:43:32 | 88 | 6.8350 | -0.07 | (-0.94%) | 8 | 55 |
| 14.08.2025 11:41:30 | 87 | 6.9000 | 0.00 | (0.00%) | 7 | 48 |
| 14.08.2025 11:29:49 | 86 | 6.9000 | 0.00 | (0.00%) | 400 | 2 760 |
| 14.08.2025 11:18:30 | 85 | 6.9000 | 0.00 | (0.00%) | 100 | 690 |
| 14.08.2025 11:12:11 | 84 | 6.8300 | -0.07 | (-1.01%) | 473 | 3 231 |
| 14.08.2025 11:12:11 | 83 | 6.8350 | -0.07 | (-0.94%) | 2993 | 20 457 |
| 14.08.2025 11:12:11 | 82 | 6.8350 | -0.07 | (-0.94%) | 567 | 3 875 |
| 14.08.2025 11:09:32 | 81 | 6.9000 | 0.00 | (0.00%) | 100 | 690 |
| 14.08.2025 11:08:15 | 80 | 6.8950 | -0.01 | (-0.07%) | 150 | 1 034 |
| 14.08.2025 10:58:08 | 79 | 6.8350 | -0.07 | (-0.94%) | 30 | 205 |
| 14.08.2025 10:55:48 | 78 | 6.8900 | -0.01 | (-0.14%) | 250 | 1 723 |
| 14.08.2025 10:53:23 | 77 | 6.8350 | -0.07 | (-0.94%) | 15 | 103 |
| 14.08.2025 10:52:54 | 76 | 6.8950 | -0.01 | (-0.07%) | 470 | 3 241 |
| 14.08.2025 10:51:07 | 75 | 6.8300 | -0.07 | (-1.01%) | 16 | 109 |
| 14.08.2025 10:51:07 | 74 | 6.8350 | -0.07 | (-0.94%) | 274 | 1 873 |
| 14.08.2025 10:51:07 | 73 | 6.8350 | -0.07 | (-0.94%) | 540 | 3 691 |
| 14.08.2025 10:47:41 | 72 | 6.8400 | -0.06 | (-0.87%) | 173 | 1 183 |
| 14.08.2025 10:47:41 | 71 | 6.8600 | -0.04 | (-0.58%) | 150 | 1 029 |
| 14.08.2025 10:37:08 | 70 | 6.9000 | 0.00 | (0.00%) | 35 | 242 |
| 14.08.2025 10:29:53 | 69 | 6.9000 | 0.00 | (0.00%) | 10 | 69 |
| 14.08.2025 10:28:05 | 68 | 6.9000 | 0.00 | (0.00%) | 2 | 14 |
| 14.08.2025 10:22:54 | 67 | 6.9000 | 0.00 | (0.00%) | 2 | 14 |
| 14.08.2025 10:21:41 | 66 | 6.9000 | 0.00 | (0.00%) | 7 | 48 |
| 14.08.2025 10:21:13 | 65 | 6.8350 | -0.07 | (-0.94%) | 7 | 48 |
| 14.08.2025 10:20:49 | 64 | 6.9000 | 0.00 | (0.00%) | 3 | 21 |
| 14.08.2025 10:19:39 | 63 | 6.9000 | 0.00 | (0.00%) | 5 | 35 |
| 14.08.2025 10:19:10 | 62 | 6.8350 | -0.07 | (-0.94%) | 823 | 5 625 |
| 14.08.2025 10:19:10 | 61 | 6.8350 | -0.07 | (-0.94%) | 177 | 1 210 |
| 14.08.2025 10:14:15 | 60 | 6.8350 | -0.07 | (-0.94%) | 288 | 1 968 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 1 182 802 575 |
| 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
