Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.15+0.03(+0.49%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2026 17:00:47 | 566 | 5.1500 | +0.03 | (+0.49%) | 200 | 1 030 |
| 24.04.2026 17:00:00 | 565 | 5.1500 | +0.03 | (+0.49%) | 209 | 1 076 |
| 24.04.2026 17:00:00 | 564 | 5.1500 | +0.03 | (+0.49%) | 2316 | 11 927 |
| 24.04.2026 17:00:00 | 563 | 5.1500 | +0.03 | (+0.49%) | 500 | 2 575 |
| 24.04.2026 17:00:00 | 562 | 5.1500 | +0.03 | (+0.49%) | 1 | 5 |
| 24.04.2026 17:00:00 | 561 | 5.1500 | +0.03 | (+0.49%) | 1268 | 6 530 |
| 24.04.2026 17:00:00 | 560 | 5.1500 | +0.03 | (+0.49%) | 915 | 4 712 |
| 24.04.2026 17:00:00 | 559 | 5.1500 | +0.03 | (+0.49%) | 4 | 21 |
| 24.04.2026 17:00:00 | 558 | 5.1500 | +0.03 | (+0.49%) | 8 | 41 |
| 24.04.2026 17:00:00 | 557 | 5.1500 | +0.03 | (+0.49%) | 64 | 330 |
| 24.04.2026 16:49:59 | 556 | 5.1200 | -0.00 | (-0.10%) | 2 | 10 |
| 24.04.2026 16:49:30 | 555 | 5.1250 | 0.00 | (0.00%) | 32 | 164 |
| 24.04.2026 16:49:17 | 554 | 5.1250 | 0.00 | (0.00%) | 300 | 1 538 |
| 24.04.2026 16:49:07 | 553 | 5.1250 | 0.00 | (0.00%) | 10 | 51 |
| 24.04.2026 16:48:14 | 552 | 5.1450 | +0.02 | (+0.39%) | 50 | 257 |
| 24.04.2026 16:47:01 | 551 | 5.1450 | +0.02 | (+0.39%) | 147 | 756 |
| 24.04.2026 16:41:56 | 550 | 5.1400 | +0.01 | (+0.29%) | 200 | 1 028 |
| 24.04.2026 16:41:34 | 549 | 5.1350 | +0.01 | (+0.20%) | 387 | 1 987 |
| 24.04.2026 16:41:34 | 548 | 5.1350 | +0.01 | (+0.20%) | 2 | 10 |
| 24.04.2026 16:40:46 | 547 | 5.1150 | -0.01 | (-0.20%) | 2 | 10 |
| 24.04.2026 16:38:47 | 546 | 5.1150 | -0.01 | (-0.20%) | 164 | 839 |
| 24.04.2026 16:38:47 | 545 | 5.1150 | -0.01 | (-0.20%) | 351 | 1 795 |
| 24.04.2026 16:32:19 | 544 | 5.1300 | +0.00 | (+0.10%) | 705 | 3 617 |
| 24.04.2026 16:27:22 | 543 | 5.1150 | -0.01 | (-0.20%) | 2411 | 12 332 |
| 24.04.2026 16:27:22 | 542 | 5.1250 | 0.00 | (0.00%) | 356 | 1 825 |
| 24.04.2026 16:27:22 | 541 | 5.1250 | 0.00 | (0.00%) | 240 | 1 230 |
| 24.04.2026 16:26:35 | 540 | 5.1300 | +0.00 | (+0.10%) | 2 | 10 |
| 24.04.2026 16:26:35 | 539 | 5.1300 | +0.00 | (+0.10%) | 9018 | 46 262 |
| 24.04.2026 16:26:14 | 538 | 5.1300 | +0.00 | (+0.10%) | 714 | 3 663 |
| 24.04.2026 16:26:14 | 537 | 5.1350 | +0.01 | (+0.20%) | 1 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 16:26:14 | 536 | 5.1350 | +0.01 | (+0.20%) | 353 | 1 813 |
| 24.04.2026 16:26:14 | 535 | 5.1350 | +0.01 | (+0.20%) | 1000 | 5 135 |
| 24.04.2026 16:25:51 | 534 | 5.1400 | +0.01 | (+0.29%) | 353 | 1 814 |
| 24.04.2026 16:25:51 | 533 | 5.1400 | +0.01 | (+0.29%) | 536 | 2 755 |
| 24.04.2026 16:25:51 | 532 | 5.1400 | +0.01 | (+0.29%) | 100 | 514 |
| 24.04.2026 16:23:59 | 531 | 5.1400 | +0.01 | (+0.29%) | 364 | 1 871 |
| 24.04.2026 16:20:38 | 530 | 5.1500 | +0.03 | (+0.49%) | 2184 | 11 248 |
| 24.04.2026 16:20:38 | 529 | 5.1500 | +0.03 | (+0.49%) | 400 | 2 060 |
| 24.04.2026 16:14:33 | 528 | 5.1450 | +0.02 | (+0.39%) | 301 | 1 549 |
| 24.04.2026 16:08:27 | 527 | 5.1450 | +0.02 | (+0.39%) | 35 | 180 |
| 24.04.2026 16:08:16 | 526 | 5.1450 | +0.02 | (+0.39%) | 200 | 1 029 |
| 24.04.2026 16:06:03 | 525 | 5.1450 | +0.02 | (+0.39%) | 220 | 1 132 |
| 24.04.2026 16:01:17 | 524 | 5.1450 | +0.02 | (+0.39%) | 100 | 515 |
| 24.04.2026 16:00:54 | 523 | 5.1500 | +0.03 | (+0.49%) | 50 | 258 |
| 24.04.2026 15:59:31 | 522 | 5.1450 | +0.02 | (+0.39%) | 138 | 710 |
| 24.04.2026 15:59:30 | 521 | 5.1350 | +0.01 | (+0.20%) | 32 | 164 |
| 24.04.2026 15:58:26 | 520 | 5.1350 | +0.01 | (+0.20%) | 9 | 46 |
| 24.04.2026 15:55:12 | 519 | 5.1500 | +0.03 | (+0.49%) | 14 | 72 |
| 24.04.2026 15:55:12 | 518 | 5.1400 | +0.01 | (+0.29%) | 116 | 596 |
| 24.04.2026 15:52:17 | 517 | 5.1500 | +0.03 | (+0.49%) | 1000 | 5 150 |
| 24.04.2026 15:51:45 | 516 | 5.1400 | +0.01 | (+0.29%) | 4 | 21 |
| 24.04.2026 15:51:45 | 515 | 5.1400 | +0.01 | (+0.29%) | 1700 | 8 738 |
| 24.04.2026 15:51:45 | 514 | 5.1400 | +0.01 | (+0.29%) | 296 | 1 521 |
| 24.04.2026 15:48:32 | 513 | 5.1500 | +0.03 | (+0.49%) | 58 | 299 |
| 24.04.2026 15:47:21 | 512 | 5.1400 | +0.01 | (+0.29%) | 100 | 514 |
| 24.04.2026 15:42:57 | 511 | 5.1500 | +0.03 | (+0.49%) | 2 | 10 |
| 24.04.2026 15:38:04 | 510 | 5.1500 | +0.03 | (+0.49%) | 97 | 500 |
| 24.04.2026 15:34:02 | 509 | 5.1400 | +0.01 | (+0.29%) | 4 | 21 |
| 24.04.2026 15:32:37 | 508 | 5.1500 | +0.03 | (+0.49%) | 3 | 15 |
| 24.04.2026 15:32:12 | 507 | 5.1500 | +0.03 | (+0.49%) | 50 | 258 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 15:31:19 | 506 | 5.1450 | +0.02 | (+0.39%) | 200 | 1 029 |
| 24.04.2026 15:31:09 | 505 | 5.1450 | +0.02 | (+0.39%) | 70 | 360 |
| 24.04.2026 15:30:48 | 504 | 5.1350 | +0.01 | (+0.20%) | 83 | 426 |
| 24.04.2026 15:30:17 | 503 | 5.1500 | +0.03 | (+0.49%) | 57 | 294 |
| 24.04.2026 15:30:17 | 502 | 5.1500 | +0.03 | (+0.49%) | 143 | 736 |
| 24.04.2026 15:25:24 | 501 | 5.1400 | +0.01 | (+0.29%) | 353 | 1 814 |
| 24.04.2026 15:25:24 | 500 | 5.1400 | +0.01 | (+0.29%) | 161 | 828 |
| 24.04.2026 15:25:24 | 499 | 5.1450 | +0.02 | (+0.39%) | 202 | 1 039 |
| 24.04.2026 15:25:24 | 498 | 5.1500 | +0.03 | (+0.49%) | 127 | 654 |
| 24.04.2026 15:25:24 | 497 | 5.1500 | +0.03 | (+0.49%) | 1 | 5 |
| 24.04.2026 15:24:58 | 496 | 5.1650 | +0.04 | (+0.78%) | 50 | 258 |
| 24.04.2026 15:23:26 | 495 | 5.1500 | +0.03 | (+0.49%) | 678 | 3 492 |
| 24.04.2026 15:23:26 | 494 | 5.1500 | +0.03 | (+0.49%) | 47 | 242 |
| 24.04.2026 15:22:41 | 493 | 5.1350 | +0.01 | (+0.20%) | 917 | 4 709 |
| 24.04.2026 15:22:41 | 492 | 5.1350 | +0.01 | (+0.20%) | 50 | 257 |
| 24.04.2026 15:21:39 | 491 | 5.1350 | +0.01 | (+0.20%) | 10 | 51 |
| 24.04.2026 15:20:18 | 490 | 5.1350 | +0.01 | (+0.20%) | 22 | 113 |
| 24.04.2026 15:18:21 | 489 | 5.1350 | +0.01 | (+0.20%) | 2 | 10 |
| 24.04.2026 15:10:37 | 488 | 5.1400 | +0.01 | (+0.29%) | 10 | 51 |
| 24.04.2026 15:07:54 | 487 | 5.1400 | +0.01 | (+0.29%) | 125 | 643 |
| 24.04.2026 15:05:26 | 486 | 5.1200 | -0.00 | (-0.10%) | 100 | 512 |
| 24.04.2026 15:02:00 | 485 | 5.1200 | -0.00 | (-0.10%) | 559 | 2 862 |
| 24.04.2026 15:02:00 | 484 | 5.1200 | -0.00 | (-0.10%) | 1469 | 7 521 |
| 24.04.2026 14:53:59 | 483 | 5.1200 | -0.00 | (-0.10%) | 2 | 10 |
| 24.04.2026 14:52:00 | 482 | 5.1200 | -0.00 | (-0.10%) | 5 | 26 |
| 24.04.2026 14:50:39 | 481 | 5.1000 | -0.03 | (-0.49%) | 996 | 5 080 |
| 24.04.2026 14:50:39 | 480 | 5.1000 | -0.03 | (-0.49%) | 314 | 1 601 |
| 24.04.2026 14:50:39 | 479 | 5.1000 | -0.03 | (-0.49%) | 50 | 255 |
| 24.04.2026 14:50:39 | 478 | 5.1050 | -0.02 | (-0.39%) | 5 | 26 |
| 24.04.2026 14:50:39 | 477 | 5.1050 | -0.02 | (-0.39%) | 850 | 4 339 |
| 24.04.2026 14:50:39 | 476 | 5.1100 | -0.01 | (-0.29%) | 500 | 2 555 |
| 24.04.2026 14:50:39 | 475 | 5.1100 | -0.01 | (-0.29%) | 137 | 700 |
| 24.04.2026 14:50:39 | 474 | 5.1100 | -0.01 | (-0.29%) | 80 | 409 |
| 24.04.2026 14:50:39 | 473 | 5.1150 | -0.01 | (-0.20%) | 372 | 1 903 |
| 24.04.2026 14:50:16 | 472 | 5.1200 | -0.00 | (-0.10%) | 500 | 2 560 |
| 24.04.2026 14:50:16 | 471 | 5.1200 | -0.00 | (-0.10%) | 200 | 1 024 |
| 24.04.2026 14:50:16 | 470 | 5.1200 | -0.00 | (-0.10%) | 50 | 256 |
| 24.04.2026 14:49:15 | 469 | 5.1350 | +0.01 | (+0.20%) | 7 | 36 |
| 24.04.2026 14:45:21 | 468 | 5.1300 | +0.00 | (+0.10%) | 10 | 51 |
| 24.04.2026 14:45:21 | 467 | 5.1300 | +0.00 | (+0.10%) | 90 | 462 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 191 816 414 |
| Enterprise Value: | 2 003 560 414 |
| 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
