- Akcje GPW •
- COGNOR SA (COG) •
- Transakcje
Transakcje COG (COGNOR)
1.505-0.005(-0.33%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 23.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:19:01 | 28 | 1.5050 | -0.01 | (-0.33%) | 972 | 1 463 |
| 16:19:01 | 27 | 1.5100 | 0.00 | (0.00%) | 327 | 494 |
| 16:19:01 | 26 | 1.5100 | 0.00 | (0.00%) | 2000 | 3 020 |
| 16:19:01 | 25 | 1.5150 | +0.00 | (+0.33%) | 1000 | 1 515 |
| 16:19:01 | 24 | 1.5150 | +0.00 | (+0.33%) | 1500 | 2 273 |
| 15:24:17 | 23 | 1.5200 | +0.01 | (+0.66%) | 2300 | 3 496 |
| 15:16:20 | 22 | 1.5200 | +0.01 | (+0.66%) | 650 | 988 |
| 15:01:14 | 21 | 1.5150 | +0.00 | (+0.33%) | 250 | 379 |
| 14:35:55 | 20 | 1.5200 | +0.01 | (+0.66%) | 983 | 1 494 |
| 13:46:43 | 19 | 1.5200 | +0.01 | (+0.66%) | 589 | 895 |
| 12:47:33 | 18 | 1.5050 | -0.01 | (-0.33%) | 1090 | 1 640 |
| 12:45:46 | 17 | 1.5200 | +0.01 | (+0.66%) | 600 | 912 |
| 12:37:33 | 16 | 1.5100 | 0.00 | (0.00%) | 800 | 1 208 |
| 12:37:30 | 15 | 1.5150 | +0.00 | (+0.33%) | 596 | 903 |
| 12:37:30 | 14 | 1.5150 | +0.00 | (+0.33%) | 68 | 103 |
| 12:37:22 | 13 | 1.5150 | +0.00 | (+0.33%) | 500 | 758 |
| 12:17:18 | 12 | 1.5200 | +0.01 | (+0.66%) | 640 | 973 |
| 11:46:29 | 11 | 1.5150 | +0.00 | (+0.33%) | 98 | 148 |
| 11:45:20 | 10 | 1.5150 | +0.00 | (+0.33%) | 2 | 3 |
| 10:44:39 | 9 | 1.5100 | 0.00 | (0.00%) | 1000 | 1 510 |
| 10:43:49 | 8 | 1.5150 | +0.00 | (+0.33%) | 1000 | 1 515 |
| 10:32:02 | 7 | 1.5150 | +0.00 | (+0.33%) | 1000 | 1 515 |
| 10:13:29 | 6 | 1.5150 | +0.00 | (+0.33%) | 100 | 152 |
| 10:04:35 | 5 | 1.5100 | 0.00 | (0.00%) | 360 | 544 |
| 10:04:35 | 4 | 1.5100 | 0.00 | (0.00%) | 200 | 302 |
| 09:34:16 | 3 | 1.5200 | +0.01 | (+0.66%) | 6 | 9 |
| 09:15:50 | 2 | 1.5200 | +0.01 | (+0.66%) | 150 | 228 |
| 09:00:00 | 1 | 1.5200 | +0.01 | (+0.66%) | 400 | 608 |
| 22.10.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.10.2019 17:00:00 | 137 | 1.5100 | -0.28 | (-15.64%) | 600 | 906 |
| 22.10.2019 17:00:00 | 136 | 1.5100 | -0.28 | (-15.64%) | 5 | 8 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.10.2019 16:28:19 | 135 | 1.5100 | -0.28 | (-15.64%) | 1000 | 1 510 |
| 22.10.2019 16:28:19 | 134 | 1.5100 | -0.28 | (-15.64%) | 1000 | 1 510 |
| 22.10.2019 16:28:19 | 133 | 1.5100 | -0.28 | (-15.64%) | 1000 | 1 510 |
| 22.10.2019 16:28:19 | 132 | 1.5100 | -0.28 | (-15.64%) | 975 | 1 472 |
| 22.10.2019 16:28:19 | 131 | 1.5100 | -0.28 | (-15.64%) | 1000 | 1 510 |
| 22.10.2019 16:28:19 | 130 | 1.5100 | -0.28 | (-15.64%) | 2000 | 3 020 |
| 22.10.2019 16:01:16 | 129 | 1.5200 | -0.27 | (-15.08%) | 1190 | 1 809 |
| 22.10.2019 16:01:16 | 128 | 1.5200 | -0.27 | (-15.08%) | 5610 | 8 527 |
| 22.10.2019 15:27:38 | 127 | 1.5100 | -0.28 | (-15.64%) | 3000 | 4 530 |
| 22.10.2019 15:27:38 | 126 | 1.5100 | -0.28 | (-15.64%) | 1100 | 1 661 |
| 22.10.2019 15:22:28 | 125 | 1.5200 | -0.27 | (-15.08%) | 6 | 9 |
| 22.10.2019 15:19:03 | 124 | 1.5200 | -0.27 | (-15.08%) | 43 | 65 |
| 22.10.2019 14:44:23 | 123 | 1.5200 | -0.27 | (-15.08%) | 300 | 456 |
| 22.10.2019 14:35:45 | 122 | 1.5000 | -0.29 | (-16.20%) | 369 | 554 |
| 22.10.2019 14:35:45 | 121 | 1.5100 | -0.28 | (-15.64%) | 31 | 47 |
| 22.10.2019 14:32:13 | 120 | 1.5100 | -0.28 | (-15.64%) | 492 | 743 |
| 22.10.2019 14:32:13 | 119 | 1.5100 | -0.28 | (-15.64%) | 300 | 453 |
| 22.10.2019 14:32:13 | 118 | 1.5100 | -0.28 | (-15.64%) | 408 | 616 |
| 22.10.2019 14:26:24 | 117 | 1.5150 | -0.28 | (-15.36%) | 3300 | 5 000 |
| 22.10.2019 14:26:24 | 116 | 1.5150 | -0.28 | (-15.36%) | 4 | 6 |
| 22.10.2019 14:24:52 | 115 | 1.5150 | -0.28 | (-15.36%) | 1 | 2 |
| 22.10.2019 14:17:37 | 114 | 1.5200 | -0.27 | (-15.08%) | 655 | 996 |
| 22.10.2019 13:56:08 | 113 | 1.5150 | -0.28 | (-15.36%) | 2200 | 3 333 |
| 22.10.2019 13:31:14 | 112 | 1.5200 | -0.27 | (-15.08%) | 330 | 502 |
| 22.10.2019 13:11:57 | 111 | 1.5200 | -0.27 | (-15.08%) | 662 | 1 006 |
| 22.10.2019 13:11:39 | 110 | 1.5200 | -0.27 | (-15.08%) | 1000 | 1 520 |
| 22.10.2019 13:03:54 | 109 | 1.5100 | -0.28 | (-15.64%) | 500 | 755 |
| 22.10.2019 12:48:12 | 108 | 1.5100 | -0.28 | (-15.64%) | 92 | 139 |
| 22.10.2019 12:48:12 | 107 | 1.5100 | -0.28 | (-15.64%) | 570 | 861 |
| 22.10.2019 12:37:46 | 106 | 1.5100 | -0.28 | (-15.64%) | 1000 | 1 510 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.10.2019 12:37:46 | 105 | 1.5150 | -0.28 | (-15.36%) | 1000 | 1 515 |
| 22.10.2019 12:35:34 | 104 | 1.5200 | -0.27 | (-15.08%) | 630 | 958 |
| 22.10.2019 12:20:56 | 103 | 1.5150 | -0.28 | (-15.36%) | 1000 | 1 515 |
| 22.10.2019 12:16:07 | 102 | 1.5200 | -0.27 | (-15.08%) | 100 | 152 |
| 22.10.2019 12:10:35 | 101 | 1.5200 | -0.27 | (-15.08%) | 1500 | 2 280 |
| 22.10.2019 12:09:29 | 100 | 1.5200 | -0.27 | (-15.08%) | 1273 | 1 935 |
| 22.10.2019 12:02:41 | 99 | 1.5200 | -0.27 | (-15.08%) | 1638 | 2 490 |
| 22.10.2019 12:01:14 | 98 | 1.5200 | -0.27 | (-15.08%) | 1500 | 2 280 |
| 22.10.2019 11:50:09 | 97 | 1.5100 | -0.28 | (-15.64%) | 225 | 340 |
| 22.10.2019 11:48:55 | 96 | 1.5200 | -0.27 | (-15.08%) | 790 | 1 201 |
| 22.10.2019 11:46:06 | 95 | 1.5200 | -0.27 | (-15.08%) | 80 | 122 |
| 22.10.2019 11:06:26 | 94 | 1.5200 | -0.27 | (-15.08%) | 1386 | 2 107 |
| 22.10.2019 11:05:59 | 93 | 1.5150 | -0.28 | (-15.36%) | 64 | 97 |
| 22.10.2019 11:02:16 | 92 | 1.5150 | -0.28 | (-15.36%) | 150 | 227 |
| 22.10.2019 10:50:58 | 91 | 1.5150 | -0.28 | (-15.36%) | 2786 | 4 221 |
| 22.10.2019 10:50:58 | 90 | 1.5150 | -0.28 | (-15.36%) | 327 | 495 |
| 22.10.2019 10:50:01 | 89 | 1.5150 | -0.28 | (-15.36%) | 650 | 985 |
| 22.10.2019 10:48:25 | 88 | 1.5100 | -0.28 | (-15.64%) | 455 | 687 |
| 22.10.2019 10:46:47 | 87 | 1.5150 | -0.28 | (-15.36%) | 1298 | 1 966 |
| 22.10.2019 10:43:01 | 86 | 1.5150 | -0.28 | (-15.36%) | 750 | 1 136 |
| 22.10.2019 10:40:53 | 85 | 1.5150 | -0.28 | (-15.36%) | 295 | 447 |
| 22.10.2019 10:37:17 | 84 | 1.5100 | -0.28 | (-15.64%) | 750 | 1 133 |
| 22.10.2019 10:37:17 | 83 | 1.5100 | -0.28 | (-15.64%) | 2000 | 3 020 |
| 22.10.2019 10:36:15 | 82 | 1.5150 | -0.28 | (-15.36%) | 1000 | 1 515 |
| 22.10.2019 10:35:00 | 81 | 1.5150 | -0.28 | (-15.36%) | 200 | 303 |
| 22.10.2019 10:34:54 | 80 | 1.5150 | -0.28 | (-15.36%) | 480 | 727 |
| 22.10.2019 10:30:27 | 79 | 1.5150 | -0.28 | (-15.36%) | 8200 | 12 423 |
| 22.10.2019 10:29:58 | 78 | 1.5200 | -0.27 | (-15.08%) | 7871 | 11 964 |
| 22.10.2019 10:26:45 | 77 | 1.5200 | -0.27 | (-15.08%) | 1000 | 1 520 |
| 22.10.2019 10:25:51 | 76 | 1.5200 | -0.27 | (-15.08%) | 2000 | 3 040 |
| 22.10.2019 10:25:17 | 75 | 1.5200 | -0.27 | (-15.08%) | 1460 | 2 219 |
| 22.10.2019 10:18:50 | 74 | 1.5200 | -0.27 | (-15.08%) | 1500 | 2 280 |
| 22.10.2019 10:15:10 | 73 | 1.5200 | -0.27 | (-15.08%) | 1751 | 2 662 |
| 22.10.2019 10:13:46 | 72 | 1.5200 | -0.27 | (-15.08%) | 98 | 149 |
| 22.10.2019 10:13:46 | 71 | 1.5200 | -0.27 | (-15.08%) | 2000 | 3 040 |
| 22.10.2019 10:13:46 | 70 | 1.5200 | -0.27 | (-15.08%) | 1000 | 1 520 |
| 22.10.2019 10:13:46 | 69 | 1.5200 | -0.27 | (-15.08%) | 1237 | 1 880 |
| 22.10.2019 10:13:46 | 68 | 1.5300 | -0.26 | (-14.53%) | 351 | 537 |
| 22.10.2019 10:09:46 | 67 | 1.5400 | -0.25 | (-13.97%) | 1690 | 2 603 |
| 22.10.2019 09:45:38 | 66 | 1.5200 | -0.27 | (-15.08%) | 1348 | 2 049 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 123 070 319 |
| Kapitalizacja: | 185 220 830 |
| 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/ |
