Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.88-0.20(-2.82%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.06.2026 17:02:14 | 2258 | 6.8800 | -0.20 | (-2.82%) | 200 | 1 376 |
| 05.06.2026 17:00:00 | 2257 | 6.8800 | -0.20 | (-2.82%) | 400 | 2 752 |
| 05.06.2026 17:00:00 | 2256 | 6.8800 | -0.20 | (-2.82%) | 10 | 69 |
| 05.06.2026 17:00:00 | 2255 | 6.8800 | -0.20 | (-2.82%) | 3353 | 23 069 |
| 05.06.2026 17:00:00 | 2254 | 6.8800 | -0.20 | (-2.82%) | 419 | 2 883 |
| 05.06.2026 17:00:00 | 2253 | 6.8800 | -0.20 | (-2.82%) | 295 | 2 030 |
| 05.06.2026 17:00:00 | 2252 | 6.8800 | -0.20 | (-2.82%) | 267 | 1 837 |
| 05.06.2026 17:00:00 | 2251 | 6.8800 | -0.20 | (-2.82%) | 2196 | 15 108 |
| 05.06.2026 17:00:00 | 2250 | 6.8800 | -0.20 | (-2.82%) | 500 | 3 440 |
| 05.06.2026 17:00:00 | 2249 | 6.8800 | -0.20 | (-2.82%) | 2548 | 17 530 |
| 05.06.2026 17:00:00 | 2248 | 6.8800 | -0.20 | (-2.82%) | 426 | 2 931 |
| 05.06.2026 17:00:00 | 2247 | 6.8800 | -0.20 | (-2.82%) | 830 | 5 710 |
| 05.06.2026 17:00:00 | 2246 | 6.8800 | -0.20 | (-2.82%) | 4624 | 31 813 |
| 05.06.2026 17:00:00 | 2245 | 6.8800 | -0.20 | (-2.82%) | 464 | 3 192 |
| 05.06.2026 17:00:00 | 2244 | 6.8800 | -0.20 | (-2.82%) | 560 | 3 853 |
| 05.06.2026 17:00:00 | 2243 | 6.8800 | -0.20 | (-2.82%) | 3518 | 24 204 |
| 05.06.2026 17:00:00 | 2242 | 6.8800 | -0.20 | (-2.82%) | 144 | 991 |
| 05.06.2026 17:00:00 | 2241 | 6.8800 | -0.20 | (-2.82%) | 320 | 2 202 |
| 05.06.2026 17:00:00 | 2240 | 6.8800 | -0.20 | (-2.82%) | 243 | 1 672 |
| 05.06.2026 17:00:00 | 2239 | 6.8800 | -0.20 | (-2.82%) | 1151 | 7 919 |
| 05.06.2026 17:00:00 | 2238 | 6.8800 | -0.20 | (-2.82%) | 190 | 1 307 |
| 05.06.2026 17:00:00 | 2237 | 6.8800 | -0.20 | (-2.82%) | 84 | 578 |
| 05.06.2026 17:00:00 | 2236 | 6.8800 | -0.20 | (-2.82%) | 4916 | 33 822 |
| 05.06.2026 17:00:00 | 2235 | 6.8800 | -0.20 | (-2.82%) | 41 | 282 |
| 05.06.2026 16:49:57 | 2234 | 6.8300 | -0.25 | (-3.53%) | 300 | 2 049 |
| 05.06.2026 16:49:57 | 2233 | 6.8350 | -0.25 | (-3.46%) | 1 | 7 |
| 05.06.2026 16:49:56 | 2232 | 6.8500 | -0.23 | (-3.25%) | 170 | 1 165 |
| 05.06.2026 16:49:51 | 2231 | 6.8500 | -0.23 | (-3.25%) | 1000 | 6 850 |
| 05.06.2026 16:49:40 | 2230 | 6.8350 | -0.25 | (-3.46%) | 999 | 6 828 |
| 05.06.2026 16:49:40 | 2229 | 6.8400 | -0.24 | (-3.39%) | 1000 | 6 840 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 16:49:40 | 2228 | 6.8400 | -0.24 | (-3.39%) | 1 | 7 |
| 05.06.2026 16:49:30 | 2227 | 6.8800 | -0.20 | (-2.82%) | 281 | 1 933 |
| 05.06.2026 16:48:34 | 2226 | 6.8500 | -0.23 | (-3.25%) | 482 | 3 302 |
| 05.06.2026 16:48:34 | 2225 | 6.8500 | -0.23 | (-3.25%) | 10 | 69 |
| 05.06.2026 16:48:34 | 2224 | 6.8500 | -0.23 | (-3.25%) | 144 | 986 |
| 05.06.2026 16:48:29 | 2223 | 6.8550 | -0.22 | (-3.18%) | 120 | 823 |
| 05.06.2026 16:48:29 | 2222 | 6.8550 | -0.22 | (-3.18%) | 234 | 1 604 |
| 05.06.2026 16:48:02 | 2221 | 6.8750 | -0.21 | (-2.90%) | 790 | 5 431 |
| 05.06.2026 16:47:38 | 2220 | 6.8850 | -0.20 | (-2.75%) | 214 | 1 473 |
| 05.06.2026 16:47:25 | 2219 | 6.8850 | -0.20 | (-2.75%) | 60 | 413 |
| 05.06.2026 16:47:22 | 2218 | 6.8850 | -0.20 | (-2.75%) | 29 | 200 |
| 05.06.2026 16:47:22 | 2217 | 6.8850 | -0.20 | (-2.75%) | 850 | 5 852 |
| 05.06.2026 16:47:22 | 2216 | 6.8850 | -0.20 | (-2.75%) | 61 | 420 |
| 05.06.2026 16:47:05 | 2215 | 6.8850 | -0.20 | (-2.75%) | 200 | 1 377 |
| 05.06.2026 16:46:57 | 2214 | 6.8700 | -0.21 | (-2.97%) | 806 | 5 537 |
| 05.06.2026 16:46:57 | 2213 | 6.8700 | -0.21 | (-2.97%) | 54 | 371 |
| 05.06.2026 16:46:52 | 2212 | 6.8750 | -0.21 | (-2.90%) | 290 | 1 994 |
| 05.06.2026 16:46:29 | 2211 | 6.8800 | -0.20 | (-2.82%) | 1000 | 6 880 |
| 05.06.2026 16:46:18 | 2210 | 6.8750 | -0.21 | (-2.90%) | 80 | 550 |
| 05.06.2026 16:46:02 | 2209 | 6.8850 | -0.20 | (-2.75%) | 790 | 5 439 |
| 05.06.2026 16:45:38 | 2208 | 6.8950 | -0.19 | (-2.61%) | 169 | 1 165 |
| 05.06.2026 16:45:38 | 2207 | 6.8950 | -0.19 | (-2.61%) | 123 | 848 |
| 05.06.2026 16:45:38 | 2206 | 6.8950 | -0.19 | (-2.61%) | 71 | 490 |
| 05.06.2026 16:45:21 | 2205 | 6.8900 | -0.19 | (-2.68%) | 81 | 558 |
| 05.06.2026 16:45:16 | 2204 | 6.8750 | -0.21 | (-2.90%) | 980 | 6 738 |
| 05.06.2026 16:44:52 | 2203 | 6.8850 | -0.20 | (-2.75%) | 28 | 193 |
| 05.06.2026 16:44:42 | 2202 | 6.8750 | -0.21 | (-2.90%) | 949 | 6 524 |
| 05.06.2026 16:44:42 | 2201 | 6.8750 | -0.21 | (-2.90%) | 3 | 21 |
| 05.06.2026 16:44:35 | 2200 | 6.8850 | -0.20 | (-2.75%) | 188 | 1 294 |
| 05.06.2026 16:44:22 | 2199 | 6.8800 | -0.20 | (-2.82%) | 852 | 5 862 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 16:44:03 | 2198 | 6.8750 | -0.21 | (-2.90%) | 27 | 186 |
| 05.06.2026 16:44:03 | 2197 | 6.8750 | -0.21 | (-2.90%) | 43 | 296 |
| 05.06.2026 16:43:55 | 2196 | 6.8950 | -0.19 | (-2.61%) | 157 | 1 083 |
| 05.06.2026 16:43:50 | 2195 | 6.8900 | -0.19 | (-2.68%) | 193 | 1 330 |
| 05.06.2026 16:43:50 | 2194 | 6.8900 | -0.19 | (-2.68%) | 161 | 1 109 |
| 05.06.2026 16:43:45 | 2193 | 6.8850 | -0.20 | (-2.75%) | 499 | 3 436 |
| 05.06.2026 16:43:44 | 2192 | 6.8850 | -0.20 | (-2.75%) | 611 | 4 207 |
| 05.06.2026 16:43:37 | 2191 | 6.8850 | -0.20 | (-2.75%) | 250 | 1 721 |
| 05.06.2026 16:43:07 | 2190 | 6.8750 | -0.21 | (-2.90%) | 87 | 598 |
| 05.06.2026 16:42:57 | 2189 | 6.8850 | -0.20 | (-2.75%) | 853 | 5 873 |
| 05.06.2026 16:42:25 | 2188 | 6.8900 | -0.19 | (-2.68%) | 150 | 1 034 |
| 05.06.2026 16:42:22 | 2187 | 6.8900 | -0.19 | (-2.68%) | 1000 | 6 890 |
| 05.06.2026 16:42:17 | 2186 | 6.8800 | -0.20 | (-2.82%) | 157 | 1 080 |
| 05.06.2026 16:42:17 | 2185 | 6.8800 | -0.20 | (-2.82%) | 50 | 344 |
| 05.06.2026 16:42:17 | 2184 | 6.8800 | -0.20 | (-2.82%) | 803 | 5 525 |
| 05.06.2026 16:42:10 | 2183 | 6.8850 | -0.20 | (-2.75%) | 7 | 48 |
| 05.06.2026 16:42:04 | 2182 | 6.8850 | -0.20 | (-2.75%) | 990 | 6 816 |
| 05.06.2026 16:41:32 | 2181 | 6.8900 | -0.19 | (-2.68%) | 189 | 1 302 |
| 05.06.2026 16:41:27 | 2180 | 6.8850 | -0.20 | (-2.75%) | 90 | 620 |
| 05.06.2026 16:41:17 | 2179 | 6.8800 | -0.20 | (-2.82%) | 460 | 3 165 |
| 05.06.2026 16:41:07 | 2178 | 6.8750 | -0.21 | (-2.90%) | 870 | 5 981 |
| 05.06.2026 16:40:56 | 2177 | 6.8750 | -0.21 | (-2.90%) | 5 | 34 |
| 05.06.2026 16:40:49 | 2176 | 6.8750 | -0.21 | (-2.90%) | 1004 | 6 903 |
| 05.06.2026 16:40:42 | 2175 | 6.8550 | -0.22 | (-3.18%) | 821 | 5 628 |
| 05.06.2026 16:40:42 | 2174 | 6.8550 | -0.22 | (-3.18%) | 249 | 1 707 |
| 05.06.2026 16:40:37 | 2173 | 6.8700 | -0.21 | (-2.97%) | 10 | 69 |
| 05.06.2026 16:40:37 | 2172 | 6.8700 | -0.21 | (-2.97%) | 260 | 1 786 |
| 05.06.2026 16:40:37 | 2171 | 6.8700 | -0.21 | (-2.97%) | 500 | 3 435 |
| 05.06.2026 16:40:37 | 2170 | 6.8700 | -0.21 | (-2.97%) | 2326 | 15 980 |
| 05.06.2026 16:40:18 | 2169 | 6.8750 | -0.21 | (-2.90%) | 1030 | 7 081 |
| 05.06.2026 16:39:59 | 2168 | 6.8700 | -0.21 | (-2.97%) | 50 | 344 |
| 05.06.2026 16:39:50 | 2167 | 6.8800 | -0.20 | (-2.82%) | 950 | 6 536 |
| 05.06.2026 16:39:20 | 2166 | 6.8850 | -0.20 | (-2.75%) | 300 | 2 066 |
| 05.06.2026 16:39:07 | 2165 | 6.8700 | -0.21 | (-2.97%) | 776 | 5 331 |
| 05.06.2026 16:39:00 | 2164 | 6.8800 | -0.20 | (-2.82%) | 950 | 6 536 |
| 05.06.2026 16:38:42 | 2163 | 6.8800 | -0.20 | (-2.82%) | 214 | 1 472 |
| 05.06.2026 16:38:42 | 2162 | 6.8800 | -0.20 | (-2.82%) | 86 | 592 |
| 05.06.2026 16:38:24 | 2161 | 6.8700 | -0.21 | (-2.97%) | 60 | 412 |
| 05.06.2026 16:38:19 | 2160 | 6.8750 | -0.21 | (-2.90%) | 860 | 5 913 |
| 05.06.2026 16:37:39 | 2159 | 6.8700 | -0.21 | (-2.97%) | 120 | 824 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 592 174 161 |
| Enterprise Value: | 2 409 000 161 |
| 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
