Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.34-0.02(-0.28%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.09.2026 17:04:19 | 1028 | 5.3450 | -0.02 | (-0.28%) | 338 | 1 807 |
| 18.09.2026 17:03:17 | 1027 | 5.3450 | -0.02 | (-0.28%) | 248 | 1 326 |
| 18.09.2026 17:00:00 | 1026 | 5.3450 | -0.02 | (-0.28%) | 350 | 1 871 |
| 18.09.2026 17:00:00 | 1025 | 5.3450 | -0.02 | (-0.28%) | 500 | 2 673 |
| 18.09.2026 17:00:00 | 1024 | 5.3450 | -0.02 | (-0.28%) | 4 | 21 |
| 18.09.2026 17:00:00 | 1023 | 5.3450 | -0.02 | (-0.28%) | 488 | 2 608 |
| 18.09.2026 17:00:00 | 1022 | 5.3450 | -0.02 | (-0.28%) | 1032 | 5 516 |
| 18.09.2026 17:00:00 | 1021 | 5.3450 | -0.02 | (-0.28%) | 1200 | 6 414 |
| 18.09.2026 17:00:00 | 1020 | 5.3450 | -0.02 | (-0.28%) | 1060 | 5 666 |
| 18.09.2026 17:00:00 | 1019 | 5.3450 | -0.02 | (-0.28%) | 199 | 1 064 |
| 18.09.2026 17:00:00 | 1018 | 5.3450 | -0.02 | (-0.28%) | 705 | 3 768 |
| 18.09.2026 17:00:00 | 1017 | 5.3450 | -0.02 | (-0.28%) | 18 | 96 |
| 18.09.2026 17:00:00 | 1016 | 5.3450 | -0.02 | (-0.28%) | 12 | 64 |
| 18.09.2026 17:00:00 | 1015 | 5.3450 | -0.02 | (-0.28%) | 200 | 1 069 |
| 18.09.2026 17:00:00 | 1014 | 5.3450 | -0.02 | (-0.28%) | 99 | 529 |
| 18.09.2026 17:00:00 | 1013 | 5.3450 | -0.02 | (-0.28%) | 9 | 48 |
| 18.09.2026 17:00:00 | 1012 | 5.3450 | -0.02 | (-0.28%) | 43023 | 229 958 |
| 18.09.2026 17:00:00 | 1011 | 5.3450 | -0.02 | (-0.28%) | 396 | 2 117 |
| 18.09.2026 17:00:00 | 1010 | 5.3450 | -0.02 | (-0.28%) | 2367 | 12 652 |
| 18.09.2026 17:00:00 | 1009 | 5.3450 | -0.02 | (-0.28%) | 2953 | 15 784 |
| 18.09.2026 16:49:55 | 1008 | 5.3650 | +0.00 | (+0.09%) | 69 | 370 |
| 18.09.2026 16:49:55 | 1007 | 5.3650 | +0.00 | (+0.09%) | 679 | 3 643 |
| 18.09.2026 16:49:55 | 1006 | 5.3650 | +0.00 | (+0.09%) | 567 | 3 042 |
| 18.09.2026 16:49:51 | 1005 | 5.3650 | +0.00 | (+0.09%) | 274 | 1 470 |
| 18.09.2026 16:49:39 | 1004 | 5.3650 | +0.00 | (+0.09%) | 345 | 1 851 |
| 18.09.2026 16:49:30 | 1003 | 5.3650 | +0.00 | (+0.09%) | 456 | 2 446 |
| 18.09.2026 16:49:19 | 1002 | 5.3650 | +0.00 | (+0.09%) | 344 | 1 846 |
| 18.09.2026 16:48:59 | 1001 | 5.3650 | +0.00 | (+0.09%) | 28 | 150 |
| 18.09.2026 16:48:59 | 1000 | 5.3650 | +0.00 | (+0.09%) | 330 | 1 770 |
| 18.09.2026 16:48:37 | 999 | 5.3600 | 0.00 | (0.00%) | 200 | 1 072 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 16:48:31 | 998 | 5.3450 | -0.02 | (-0.28%) | 31 | 166 |
| 18.09.2026 16:48:31 | 997 | 5.3450 | -0.02 | (-0.28%) | 344 | 1 839 |
| 18.09.2026 16:48:31 | 996 | 5.3450 | -0.02 | (-0.28%) | 265 | 1 416 |
| 18.09.2026 16:48:22 | 995 | 5.3650 | +0.00 | (+0.09%) | 330 | 1 770 |
| 18.09.2026 16:48:19 | 994 | 5.3650 | +0.00 | (+0.09%) | 51 | 274 |
| 18.09.2026 16:48:19 | 993 | 5.3650 | +0.00 | (+0.09%) | 691 | 3 707 |
| 18.09.2026 16:48:19 | 992 | 5.3650 | +0.00 | (+0.09%) | 345 | 1 851 |
| 18.09.2026 16:47:59 | 991 | 5.3650 | +0.00 | (+0.09%) | 411 | 2 205 |
| 18.09.2026 16:47:29 | 990 | 5.3650 | +0.00 | (+0.09%) | 405 | 2 173 |
| 18.09.2026 16:47:24 | 989 | 5.3650 | +0.00 | (+0.09%) | 11 | 59 |
| 18.09.2026 16:47:16 | 988 | 5.3650 | +0.00 | (+0.09%) | 3 | 16 |
| 18.09.2026 16:46:59 | 987 | 5.3650 | +0.00 | (+0.09%) | 285 | 1 529 |
| 18.09.2026 16:46:59 | 986 | 5.3650 | +0.00 | (+0.09%) | 47 | 252 |
| 18.09.2026 16:46:49 | 985 | 5.3650 | +0.00 | (+0.09%) | 430 | 2 307 |
| 18.09.2026 16:46:29 | 984 | 5.3650 | +0.00 | (+0.09%) | 331 | 1 776 |
| 18.09.2026 16:46:21 | 983 | 5.3650 | +0.00 | (+0.09%) | 100 | 537 |
| 18.09.2026 16:46:18 | 982 | 5.3450 | -0.02 | (-0.28%) | 80 | 428 |
| 18.09.2026 16:45:59 | 981 | 5.3650 | +0.00 | (+0.09%) | 358 | 1 921 |
| 18.09.2026 16:45:39 | 980 | 5.3650 | +0.00 | (+0.09%) | 181 | 971 |
| 18.09.2026 16:45:39 | 979 | 5.3650 | +0.00 | (+0.09%) | 150 | 805 |
| 18.09.2026 16:45:04 | 978 | 5.3650 | +0.00 | (+0.09%) | 20 | 107 |
| 18.09.2026 16:44:59 | 977 | 5.3650 | +0.00 | (+0.09%) | 10 | 54 |
| 18.09.2026 16:44:42 | 976 | 5.3450 | -0.02 | (-0.28%) | 70 | 374 |
| 18.09.2026 16:44:42 | 975 | 5.3500 | -0.01 | (-0.19%) | 20 | 107 |
| 18.09.2026 16:44:42 | 974 | 5.3500 | -0.01 | (-0.19%) | 331 | 1 771 |
| 18.09.2026 16:44:39 | 973 | 5.3650 | +0.00 | (+0.09%) | 345 | 1 851 |
| 18.09.2026 16:44:29 | 972 | 5.3650 | +0.00 | (+0.09%) | 186 | 998 |
| 18.09.2026 16:44:29 | 971 | 5.3650 | +0.00 | (+0.09%) | 145 | 778 |
| 18.09.2026 16:44:19 | 970 | 5.3650 | +0.00 | (+0.09%) | 345 | 1 851 |
| 18.09.2026 16:44:11 | 969 | 5.3650 | +0.00 | (+0.09%) | 331 | 1 776 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 16:44:06 | 968 | 5.3350 | -0.03 | (-0.47%) | 10 | 53 |
| 18.09.2026 16:44:06 | 967 | 5.3650 | +0.00 | (+0.09%) | 344 | 1 846 |
| 18.09.2026 16:43:49 | 966 | 5.3650 | +0.00 | (+0.09%) | 282 | 1 513 |
| 18.09.2026 16:43:49 | 965 | 5.3650 | +0.00 | (+0.09%) | 50 | 268 |
| 18.09.2026 16:43:40 | 964 | 5.3600 | 0.00 | (0.00%) | 15 | 80 |
| 18.09.2026 16:43:40 | 963 | 5.3600 | 0.00 | (0.00%) | 59 | 316 |
| 18.09.2026 16:43:39 | 962 | 5.3500 | -0.01 | (-0.19%) | 274 | 1 466 |
| 18.09.2026 16:43:39 | 961 | 5.3500 | -0.01 | (-0.19%) | 350 | 1 873 |
| 18.09.2026 16:43:39 | 960 | 5.3350 | -0.03 | (-0.47%) | 87 | 464 |
| 18.09.2026 16:43:35 | 959 | 5.3350 | -0.03 | (-0.47%) | 55 | 293 |
| 18.09.2026 16:43:18 | 958 | 5.3450 | -0.02 | (-0.28%) | 252 | 1 347 |
| 18.09.2026 16:43:18 | 957 | 5.3450 | -0.02 | (-0.28%) | 256 | 1 368 |
| 18.09.2026 16:43:18 | 956 | 5.3450 | -0.02 | (-0.28%) | 282 | 1 507 |
| 18.09.2026 16:43:08 | 955 | 5.3650 | +0.00 | (+0.09%) | 331 | 1 776 |
| 18.09.2026 16:42:37 | 954 | 5.3450 | -0.02 | (-0.28%) | 50 | 267 |
| 18.09.2026 16:42:00 | 953 | 5.3450 | -0.02 | (-0.28%) | 711 | 3 800 |
| 18.09.2026 16:41:58 | 952 | 5.3500 | -0.01 | (-0.19%) | 331 | 1 771 |
| 18.09.2026 16:41:48 | 951 | 5.3500 | -0.01 | (-0.19%) | 331 | 1 771 |
| 18.09.2026 16:41:38 | 950 | 5.3500 | -0.01 | (-0.19%) | 332 | 1 776 |
| 18.09.2026 16:41:28 | 949 | 5.3500 | -0.01 | (-0.19%) | 331 | 1 771 |
| 18.09.2026 16:41:18 | 948 | 5.3500 | -0.01 | (-0.19%) | 336 | 1 798 |
| 18.09.2026 16:41:08 | 947 | 5.3500 | -0.01 | (-0.19%) | 331 | 1 771 |
| 18.09.2026 16:40:18 | 946 | 5.3500 | -0.01 | (-0.19%) | 380 | 2 033 |
| 18.09.2026 16:40:18 | 945 | 5.3500 | -0.01 | (-0.19%) | 364 | 1 947 |
| 18.09.2026 16:40:08 | 944 | 5.3500 | -0.01 | (-0.19%) | 364 | 1 947 |
| 18.09.2026 16:39:58 | 943 | 5.3500 | -0.01 | (-0.19%) | 332 | 1 776 |
| 18.09.2026 16:39:48 | 942 | 5.3500 | -0.01 | (-0.19%) | 41 | 219 |
| 18.09.2026 16:39:48 | 941 | 5.3500 | -0.01 | (-0.19%) | 304 | 1 626 |
| 18.09.2026 16:39:28 | 940 | 5.3500 | -0.01 | (-0.19%) | 437 | 2 338 |
| 18.09.2026 16:38:28 | 939 | 5.3450 | -0.02 | (-0.28%) | 312 | 1 668 |
| 18.09.2026 16:38:28 | 938 | 5.3450 | -0.02 | (-0.28%) | 52 | 278 |
| 18.09.2026 16:38:18 | 937 | 5.3450 | -0.02 | (-0.28%) | 332 | 1 775 |
| 18.09.2026 16:38:10 | 936 | 5.3450 | -0.02 | (-0.28%) | 357 | 1 908 |
| 18.09.2026 16:38:08 | 935 | 5.3350 | -0.03 | (-0.47%) | 76 | 405 |
| 18.09.2026 16:37:58 | 934 | 5.3350 | -0.03 | (-0.47%) | 345 | 1 841 |
| 18.09.2026 16:37:40 | 933 | 5.3250 | -0.04 | (-0.65%) | 3 | 16 |
| 18.09.2026 16:36:58 | 932 | 5.3350 | -0.03 | (-0.47%) | 361 | 1 926 |
| 18.09.2026 16:36:35 | 931 | 5.3300 | -0.03 | (-0.56%) | 2015 | 10 740 |
| 18.09.2026 16:36:28 | 930 | 5.3300 | -0.03 | (-0.56%) | 357 | 1 903 |
| 18.09.2026 16:36:08 | 929 | 5.3300 | -0.03 | (-0.56%) | 1 | 5 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 236 943 444 |
| Enterprise Value: | 2 063 725 444 |
| 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 |
| WWW: | https://cognorholding.eu/ |
Biznesradar bez reklam? Sprawdź BR Plus
