Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
4.996-0.039(-0.77%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.05.2026 17:00:53 | 454 | 4.9960 | -0.04 | (-0.77%) | 96 | 480 |
| 15.05.2026 17:00:00 | 453 | 4.9960 | -0.04 | (-0.77%) | 124 | 620 |
| 15.05.2026 17:00:00 | 452 | 4.9960 | -0.04 | (-0.77%) | 546 | 2 728 |
| 15.05.2026 17:00:00 | 451 | 4.9960 | -0.04 | (-0.77%) | 1000 | 4 996 |
| 15.05.2026 17:00:00 | 450 | 4.9960 | -0.04 | (-0.77%) | 684 | 3 417 |
| 15.05.2026 17:00:00 | 449 | 4.9960 | -0.04 | (-0.77%) | 146 | 729 |
| 15.05.2026 17:00:00 | 448 | 4.9960 | -0.04 | (-0.77%) | 703 | 3 512 |
| 15.05.2026 17:00:00 | 447 | 4.9960 | -0.04 | (-0.77%) | 297 | 1 484 |
| 15.05.2026 17:00:00 | 446 | 4.9960 | -0.04 | (-0.77%) | 1 | 5 |
| 15.05.2026 17:00:00 | 445 | 4.9960 | -0.04 | (-0.77%) | 34 | 170 |
| 15.05.2026 17:00:00 | 444 | 4.9960 | -0.04 | (-0.77%) | 2 | 10 |
| 15.05.2026 16:49:53 | 443 | 4.9320 | -0.10 | (-2.05%) | 12 | 59 |
| 15.05.2026 16:49:22 | 442 | 4.9500 | -0.08 | (-1.69%) | 330 | 1 634 |
| 15.05.2026 16:49:22 | 441 | 4.9500 | -0.08 | (-1.69%) | 61 | 302 |
| 15.05.2026 16:49:01 | 440 | 4.9320 | -0.10 | (-2.05%) | 77 | 380 |
| 15.05.2026 16:49:01 | 439 | 4.9340 | -0.10 | (-2.01%) | 100 | 493 |
| 15.05.2026 16:49:01 | 438 | 4.9340 | -0.10 | (-2.01%) | 74 | 365 |
| 15.05.2026 16:49:01 | 437 | 4.9400 | -0.09 | (-1.89%) | 244 | 1 205 |
| 15.05.2026 16:49:01 | 436 | 4.9400 | -0.09 | (-1.89%) | 5 | 25 |
| 15.05.2026 16:49:01 | 435 | 4.9400 | -0.09 | (-1.89%) | 500 | 2 470 |
| 15.05.2026 16:48:58 | 434 | 4.9500 | -0.08 | (-1.69%) | 39 | 193 |
| 15.05.2026 16:48:58 | 433 | 4.9500 | -0.08 | (-1.69%) | 400 | 1 980 |
| 15.05.2026 16:47:29 | 432 | 4.9760 | -0.06 | (-1.17%) | 8 | 40 |
| 15.05.2026 16:47:29 | 431 | 4.9760 | -0.06 | (-1.17%) | 2 | 10 |
| 15.05.2026 16:40:47 | 430 | 4.9880 | -0.05 | (-0.93%) | 15 | 75 |
| 15.05.2026 16:39:54 | 429 | 4.9760 | -0.06 | (-1.17%) | 61 | 304 |
| 15.05.2026 16:39:54 | 428 | 4.9760 | -0.06 | (-1.17%) | 92 | 458 |
| 15.05.2026 16:39:54 | 427 | 4.9760 | -0.06 | (-1.17%) | 847 | 4 215 |
| 15.05.2026 16:37:06 | 426 | 4.9760 | -0.06 | (-1.17%) | 17 | 85 |
| 15.05.2026 16:35:52 | 425 | 4.9760 | -0.06 | (-1.17%) | 10 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 16:35:44 | 424 | 4.9420 | -0.09 | (-1.85%) | 110 | 544 |
| 15.05.2026 16:35:44 | 423 | 4.9420 | -0.09 | (-1.85%) | 500 | 2 471 |
| 15.05.2026 16:34:57 | 422 | 4.9760 | -0.06 | (-1.17%) | 10 | 50 |
| 15.05.2026 16:33:49 | 421 | 4.9700 | -0.07 | (-1.29%) | 600 | 2 982 |
| 15.05.2026 16:30:54 | 420 | 4.9760 | -0.06 | (-1.17%) | 1 | 5 |
| 15.05.2026 16:27:50 | 419 | 4.9340 | -0.10 | (-2.01%) | 125 | 617 |
| 15.05.2026 16:27:13 | 418 | 4.9760 | -0.06 | (-1.17%) | 1 | 5 |
| 15.05.2026 16:26:13 | 417 | 4.9760 | -0.06 | (-1.17%) | 65 | 323 |
| 15.05.2026 16:23:00 | 416 | 4.9340 | -0.10 | (-2.01%) | 157 | 775 |
| 15.05.2026 16:20:30 | 415 | 4.9340 | -0.10 | (-2.01%) | 23 | 113 |
| 15.05.2026 16:18:56 | 414 | 4.9760 | -0.06 | (-1.17%) | 15 | 75 |
| 15.05.2026 16:17:07 | 413 | 4.9780 | -0.06 | (-1.13%) | 4 | 20 |
| 15.05.2026 16:16:33 | 412 | 4.9780 | -0.06 | (-1.13%) | 9 | 45 |
| 15.05.2026 16:16:27 | 411 | 4.9380 | -0.10 | (-1.93%) | 1571 | 7 758 |
| 15.05.2026 16:16:27 | 410 | 4.9380 | -0.10 | (-1.93%) | 1062 | 5 244 |
| 15.05.2026 16:16:27 | 409 | 4.9380 | -0.10 | (-1.93%) | 34 | 168 |
| 15.05.2026 16:16:27 | 408 | 4.9400 | -0.09 | (-1.89%) | 100 | 494 |
| 15.05.2026 16:16:27 | 407 | 4.9400 | -0.09 | (-1.89%) | 4 | 20 |
| 15.05.2026 16:15:40 | 406 | 4.9800 | -0.05 | (-1.09%) | 3 | 15 |
| 15.05.2026 16:14:47 | 405 | 4.9800 | -0.05 | (-1.09%) | 3 | 15 |
| 15.05.2026 16:03:40 | 404 | 4.9800 | -0.05 | (-1.09%) | 10 | 50 |
| 15.05.2026 16:03:21 | 403 | 4.9800 | -0.05 | (-1.09%) | 303 | 1 509 |
| 15.05.2026 16:03:21 | 402 | 4.9800 | -0.05 | (-1.09%) | 297 | 1 479 |
| 15.05.2026 16:02:47 | 401 | 4.9800 | -0.05 | (-1.09%) | 3 | 15 |
| 15.05.2026 16:01:25 | 400 | 4.9640 | -0.07 | (-1.41%) | 9 | 45 |
| 15.05.2026 16:01:25 | 399 | 4.9640 | -0.07 | (-1.41%) | 91 | 452 |
| 15.05.2026 16:00:40 | 398 | 4.9380 | -0.10 | (-1.93%) | 296 | 1 462 |
| 15.05.2026 15:59:16 | 397 | 4.9640 | -0.07 | (-1.41%) | 18 | 89 |
| 15.05.2026 15:55:55 | 396 | 4.9640 | -0.07 | (-1.41%) | 4 | 20 |
| 15.05.2026 15:53:23 | 395 | 4.9620 | -0.07 | (-1.45%) | 250 | 1 241 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.05.2026 15:53:23 | 394 | 4.9640 | -0.07 | (-1.41%) | 100 | 496 |
| 15.05.2026 15:47:50 | 393 | 4.9660 | -0.07 | (-1.37%) | 8 | 40 |
| 15.05.2026 15:46:45 | 392 | 4.9660 | -0.07 | (-1.37%) | 48 | 238 |
| 15.05.2026 15:46:24 | 391 | 4.9660 | -0.07 | (-1.37%) | 6 | 30 |
| 15.05.2026 15:44:17 | 390 | 4.9340 | -0.10 | (-2.01%) | 40 | 197 |
| 15.05.2026 15:44:11 | 389 | 4.9340 | -0.10 | (-2.01%) | 81 | 400 |
| 15.05.2026 15:40:57 | 388 | 4.9320 | -0.10 | (-2.05%) | 3 | 15 |
| 15.05.2026 15:40:40 | 387 | 4.9700 | -0.07 | (-1.29%) | 200 | 994 |
| 15.05.2026 15:39:51 | 386 | 4.9700 | -0.07 | (-1.29%) | 13 | 65 |
| 15.05.2026 15:39:02 | 385 | 4.9300 | -0.11 | (-2.09%) | 62 | 306 |
| 15.05.2026 15:39:02 | 384 | 4.9300 | -0.11 | (-2.09%) | 3 | 15 |
| 15.05.2026 15:39:02 | 383 | 4.9320 | -0.10 | (-2.05%) | 473 | 2 333 |
| 15.05.2026 15:39:02 | 382 | 4.9420 | -0.09 | (-1.85%) | 100 | 494 |
| 15.05.2026 15:37:29 | 381 | 4.9340 | -0.10 | (-2.01%) | 199 | 982 |
| 15.05.2026 15:36:46 | 380 | 4.9700 | -0.07 | (-1.29%) | 10 | 50 |
| 15.05.2026 15:36:19 | 379 | 4.9700 | -0.07 | (-1.29%) | 3 | 15 |
| 15.05.2026 15:36:10 | 378 | 4.9500 | -0.08 | (-1.69%) | 128 | 634 |
| 15.05.2026 15:36:10 | 377 | 4.9500 | -0.08 | (-1.69%) | 750 | 3 713 |
| 15.05.2026 15:34:25 | 376 | 4.9740 | -0.06 | (-1.21%) | 10 | 50 |
| 15.05.2026 15:34:21 | 375 | 4.9500 | -0.08 | (-1.69%) | 60 | 297 |
| 15.05.2026 15:34:16 | 374 | 4.9740 | -0.06 | (-1.21%) | 50 | 249 |
| 15.05.2026 15:30:36 | 373 | 4.9460 | -0.09 | (-1.77%) | 900 | 4 451 |
| 15.05.2026 15:30:36 | 372 | 4.9460 | -0.09 | (-1.77%) | 100 | 495 |
| 15.05.2026 15:30:25 | 371 | 4.9420 | -0.09 | (-1.85%) | 1062 | 5 248 |
| 15.05.2026 15:30:12 | 370 | 4.9420 | -0.09 | (-1.85%) | 438 | 2 165 |
| 15.05.2026 15:30:12 | 369 | 4.9360 | -0.10 | (-1.97%) | 62 | 306 |
| 15.05.2026 15:28:01 | 368 | 4.9360 | -0.10 | (-1.97%) | 10 | 49 |
| 15.05.2026 15:26:57 | 367 | 4.9360 | -0.10 | (-1.97%) | 20 | 99 |
| 15.05.2026 15:26:08 | 366 | 4.9320 | -0.10 | (-2.05%) | 5 | 25 |
| 15.05.2026 15:25:26 | 365 | 4.9360 | -0.10 | (-1.97%) | 1 | 5 |
| 15.05.2026 15:22:31 | 364 | 4.9360 | -0.10 | (-1.97%) | 20 | 99 |
| 15.05.2026 15:21:53 | 363 | 4.9360 | -0.10 | (-1.97%) | 200 | 987 |
| 15.05.2026 15:20:32 | 362 | 4.9360 | -0.10 | (-1.97%) | 50 | 247 |
| 15.05.2026 15:20:09 | 361 | 4.9200 | -0.12 | (-2.28%) | 22 | 108 |
| 15.05.2026 15:18:53 | 360 | 4.9320 | -0.10 | (-2.05%) | 100 | 493 |
| 15.05.2026 15:16:46 | 359 | 4.9320 | -0.10 | (-2.05%) | 10 | 49 |
| 15.05.2026 15:15:49 | 358 | 4.9320 | -0.10 | (-2.05%) | 100 | 493 |
| 15.05.2026 15:14:04 | 357 | 4.9320 | -0.10 | (-2.05%) | 200 | 986 |
| 15.05.2026 15:13:45 | 356 | 4.9240 | -0.11 | (-2.20%) | 135 | 665 |
| 15.05.2026 15:13:44 | 355 | 4.9240 | -0.11 | (-2.20%) | 66 | 325 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 156 177 632 |
| Enterprise Value: | 1 973 003 632 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
