Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.420.00(0.00%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.08.2026 17:00:00 | 443 | 6.4200 | 0.00 | (0.00%) | 1500 | 9 630 |
| 27.08.2026 17:00:00 | 442 | 6.4200 | 0.00 | (0.00%) | 143 | 918 |
| 27.08.2026 17:00:00 | 441 | 6.4200 | 0.00 | (0.00%) | 191 | 1 226 |
| 27.08.2026 17:00:00 | 440 | 6.4200 | 0.00 | (0.00%) | 309 | 1 984 |
| 27.08.2026 17:00:00 | 439 | 6.4200 | 0.00 | (0.00%) | 43 | 276 |
| 27.08.2026 17:00:00 | 438 | 6.4200 | 0.00 | (0.00%) | 382 | 2 452 |
| 27.08.2026 17:00:00 | 437 | 6.4200 | 0.00 | (0.00%) | 64 | 411 |
| 27.08.2026 17:00:00 | 436 | 6.4200 | 0.00 | (0.00%) | 202 | 1 297 |
| 27.08.2026 16:48:30 | 435 | 6.4000 | -0.02 | (-0.31%) | 406 | 2 598 |
| 27.08.2026 16:48:30 | 434 | 6.4000 | -0.02 | (-0.31%) | 420 | 2 688 |
| 27.08.2026 16:48:30 | 433 | 6.4400 | +0.02 | (+0.31%) | 6854 | 44 140 |
| 27.08.2026 16:48:24 | 432 | 6.4500 | +0.03 | (+0.47%) | 185 | 1 193 |
| 27.08.2026 16:47:48 | 431 | 6.4400 | +0.02 | (+0.31%) | 852 | 5 487 |
| 27.08.2026 16:47:48 | 430 | 6.4400 | +0.02 | (+0.31%) | 926 | 5 963 |
| 27.08.2026 16:47:48 | 429 | 6.4400 | +0.02 | (+0.31%) | 932 | 6 002 |
| 27.08.2026 16:47:48 | 428 | 6.4400 | +0.02 | (+0.31%) | 580 | 3 735 |
| 27.08.2026 16:47:48 | 427 | 6.4400 | +0.02 | (+0.31%) | 500 | 3 220 |
| 27.08.2026 16:47:48 | 426 | 6.4400 | +0.02 | (+0.31%) | 618 | 3 980 |
| 27.08.2026 16:47:48 | 425 | 6.4350 | +0.01 | (+0.23%) | 190 | 1 223 |
| 27.08.2026 16:47:48 | 424 | 6.4300 | +0.01 | (+0.16%) | 91 | 585 |
| 27.08.2026 16:47:48 | 423 | 6.4300 | +0.01 | (+0.16%) | 305 | 1 961 |
| 27.08.2026 16:47:48 | 422 | 6.4300 | +0.01 | (+0.16%) | 577 | 3 710 |
| 27.08.2026 16:45:43 | 421 | 6.3950 | -0.03 | (-0.39%) | 3 | 19 |
| 27.08.2026 16:43:48 | 420 | 6.4000 | -0.02 | (-0.31%) | 168 | 1 075 |
| 27.08.2026 16:42:08 | 419 | 6.3950 | -0.03 | (-0.39%) | 33 | 211 |
| 27.08.2026 16:39:36 | 418 | 6.3900 | -0.03 | (-0.47%) | 587 | 3 751 |
| 27.08.2026 16:39:36 | 417 | 6.4400 | +0.02 | (+0.31%) | 2 | 13 |
| 27.08.2026 16:38:57 | 416 | 6.4200 | 0.00 | (0.00%) | 7777 | 49 928 |
| 27.08.2026 16:38:42 | 415 | 6.4300 | +0.01 | (+0.16%) | 2725 | 17 522 |
| 27.08.2026 16:38:42 | 414 | 6.4300 | +0.01 | (+0.16%) | 400 | 2 572 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.08.2026 16:38:42 | 413 | 6.4500 | +0.03 | (+0.47%) | 129 | 832 |
| 27.08.2026 16:38:42 | 412 | 6.4500 | +0.03 | (+0.47%) | 182 | 1 174 |
| 27.08.2026 16:38:08 | 411 | 6.4450 | +0.03 | (+0.39%) | 3 | 19 |
| 27.08.2026 16:37:11 | 410 | 6.4450 | +0.03 | (+0.39%) | 17 | 110 |
| 27.08.2026 16:37:11 | 409 | 6.4400 | +0.02 | (+0.31%) | 500 | 3 220 |
| 27.08.2026 16:37:11 | 408 | 6.4400 | +0.02 | (+0.31%) | 163 | 1 050 |
| 27.08.2026 16:37:11 | 407 | 6.4400 | +0.02 | (+0.31%) | 91 | 586 |
| 27.08.2026 16:37:11 | 406 | 6.4400 | +0.02 | (+0.31%) | 229 | 1 475 |
| 27.08.2026 16:35:24 | 405 | 6.4400 | +0.02 | (+0.31%) | 81 | 522 |
| 27.08.2026 16:35:24 | 404 | 6.4400 | +0.02 | (+0.31%) | 91 | 586 |
| 27.08.2026 16:35:24 | 403 | 6.4400 | +0.02 | (+0.31%) | 228 | 1 468 |
| 27.08.2026 16:35:03 | 402 | 6.4400 | +0.02 | (+0.31%) | 4 | 26 |
| 27.08.2026 16:34:39 | 401 | 6.4400 | +0.02 | (+0.31%) | 268 | 1 726 |
| 27.08.2026 16:34:39 | 400 | 6.4400 | +0.02 | (+0.31%) | 152 | 979 |
| 27.08.2026 16:33:11 | 399 | 6.4400 | +0.02 | (+0.31%) | 198 | 1 275 |
| 27.08.2026 16:32:06 | 398 | 6.4100 | -0.01 | (-0.16%) | 1200 | 7 692 |
| 27.08.2026 16:31:58 | 397 | 6.4200 | 0.00 | (0.00%) | 60 | 385 |
| 27.08.2026 16:31:09 | 396 | 6.4150 | -0.00 | (-0.08%) | 671 | 4 304 |
| 27.08.2026 16:31:09 | 395 | 6.4150 | -0.00 | (-0.08%) | 681 | 4 369 |
| 27.08.2026 16:30:37 | 394 | 6.4150 | -0.00 | (-0.08%) | 7888 | 50 602 |
| 27.08.2026 16:30:37 | 393 | 6.4150 | -0.00 | (-0.08%) | 16 | 103 |
| 27.08.2026 16:30:37 | 392 | 6.4150 | -0.00 | (-0.08%) | 565 | 3 624 |
| 27.08.2026 16:30:37 | 391 | 6.4150 | -0.00 | (-0.08%) | 15 | 96 |
| 27.08.2026 16:28:30 | 390 | 6.4400 | +0.02 | (+0.31%) | 54 | 348 |
| 27.08.2026 16:28:30 | 389 | 6.4350 | +0.01 | (+0.23%) | 299 | 1 924 |
| 27.08.2026 16:28:30 | 388 | 6.4350 | +0.01 | (+0.23%) | 351 | 2 259 |
| 27.08.2026 16:28:30 | 387 | 6.4300 | +0.01 | (+0.16%) | 73 | 469 |
| 27.08.2026 16:26:49 | 386 | 6.4300 | +0.01 | (+0.16%) | 65 | 418 |
| 27.08.2026 16:26:31 | 385 | 6.4000 | -0.02 | (-0.31%) | 75 | 480 |
| 27.08.2026 16:26:25 | 384 | 6.4050 | -0.01 | (-0.23%) | 580 | 3 715 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.08.2026 16:24:53 | 383 | 6.4300 | +0.01 | (+0.16%) | 72 | 463 |
| 27.08.2026 16:23:47 | 382 | 6.4300 | +0.01 | (+0.16%) | 40 | 257 |
| 27.08.2026 16:22:30 | 381 | 6.4300 | +0.01 | (+0.16%) | 4 | 26 |
| 27.08.2026 16:21:01 | 380 | 6.4300 | +0.01 | (+0.16%) | 10 | 64 |
| 27.08.2026 16:20:54 | 379 | 6.3900 | -0.03 | (-0.47%) | 260 | 1 661 |
| 27.08.2026 16:20:54 | 378 | 6.3900 | -0.03 | (-0.47%) | 42 | 268 |
| 27.08.2026 16:20:54 | 377 | 6.3900 | -0.03 | (-0.47%) | 109 | 697 |
| 27.08.2026 16:20:54 | 376 | 6.4000 | -0.02 | (-0.31%) | 80 | 512 |
| 27.08.2026 16:20:54 | 375 | 6.4000 | -0.02 | (-0.31%) | 69 | 442 |
| 27.08.2026 16:20:31 | 374 | 6.4000 | -0.02 | (-0.31%) | 9 | 58 |
| 27.08.2026 16:20:07 | 373 | 6.4300 | +0.01 | (+0.16%) | 31 | 199 |
| 27.08.2026 16:20:04 | 372 | 6.4100 | -0.01 | (-0.16%) | 216 | 1 385 |
| 27.08.2026 16:20:04 | 371 | 6.4100 | -0.01 | (-0.16%) | 128 | 820 |
| 27.08.2026 16:20:04 | 370 | 6.4100 | -0.01 | (-0.16%) | 371 | 2 378 |
| 27.08.2026 16:17:53 | 369 | 6.4100 | -0.01 | (-0.16%) | 1 | 6 |
| 27.08.2026 16:16:40 | 368 | 6.4350 | +0.01 | (+0.23%) | 209 | 1 345 |
| 27.08.2026 16:13:01 | 367 | 6.4300 | +0.01 | (+0.16%) | 488 | 3 138 |
| 27.08.2026 16:04:39 | 366 | 6.4400 | +0.02 | (+0.31%) | 60 | 386 |
| 27.08.2026 16:00:56 | 365 | 6.4350 | +0.01 | (+0.23%) | 579 | 3 726 |
| 27.08.2026 16:00:56 | 364 | 6.4350 | +0.01 | (+0.23%) | 303 | 1 950 |
| 27.08.2026 16:00:11 | 363 | 6.4350 | +0.01 | (+0.23%) | 578 | 3 719 |
| 27.08.2026 16:00:11 | 362 | 6.4350 | +0.01 | (+0.23%) | 311 | 2 001 |
| 27.08.2026 15:56:09 | 361 | 6.4350 | +0.01 | (+0.23%) | 155 | 997 |
| 27.08.2026 15:54:42 | 360 | 6.4000 | -0.02 | (-0.31%) | 200 | 1 280 |
| 27.08.2026 15:54:42 | 359 | 6.4000 | -0.02 | (-0.31%) | 4000 | 25 600 |
| 27.08.2026 15:54:42 | 358 | 6.4000 | -0.02 | (-0.31%) | 156 | 998 |
| 27.08.2026 15:54:42 | 357 | 6.4000 | -0.02 | (-0.31%) | 300 | 1 920 |
| 27.08.2026 15:54:42 | 356 | 6.4000 | -0.02 | (-0.31%) | 17 | 109 |
| 27.08.2026 15:54:42 | 355 | 6.4000 | -0.02 | (-0.31%) | 6000 | 38 400 |
| 27.08.2026 15:54:42 | 354 | 6.4100 | -0.01 | (-0.16%) | 58 | 372 |
| 27.08.2026 15:54:42 | 353 | 6.4100 | -0.01 | (-0.16%) | 627 | 4 019 |
| 27.08.2026 15:48:13 | 352 | 6.4350 | +0.01 | (+0.23%) | 155 | 997 |
| 27.08.2026 15:48:08 | 351 | 6.4400 | +0.02 | (+0.31%) | 1291 | 8 314 |
| 27.08.2026 15:48:08 | 350 | 6.4400 | +0.02 | (+0.31%) | 292 | 1 880 |
| 27.08.2026 15:48:08 | 349 | 6.4400 | +0.02 | (+0.31%) | 417 | 2 685 |
| 27.08.2026 15:46:41 | 348 | 6.4400 | +0.02 | (+0.31%) | 150 | 966 |
| 27.08.2026 15:43:45 | 347 | 6.4400 | +0.02 | (+0.31%) | 2 | 13 |
| 27.08.2026 15:43:43 | 346 | 6.4400 | +0.02 | (+0.31%) | 8 | 52 |
| 27.08.2026 15:42:12 | 345 | 6.4150 | -0.00 | (-0.08%) | 184 | 1 180 |
| 27.08.2026 15:42:12 | 344 | 6.4150 | -0.00 | (-0.08%) | 1000 | 6 415 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 485 720 656 |
| Enterprise Value: | 2 302 546 656 |
| 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
