Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
6.44+0.03(+0.39%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.08.2026 17:03:26 | 1161 | 6.4400 | +0.03 | (+0.39%) | 117 | 753 |
| 07.08.2026 17:00:00 | 1160 | 6.4400 | +0.03 | (+0.39%) | 83 | 535 |
| 07.08.2026 17:00:00 | 1159 | 6.4400 | +0.03 | (+0.39%) | 165 | 1 063 |
| 07.08.2026 17:00:00 | 1158 | 6.4400 | +0.03 | (+0.39%) | 335 | 2 157 |
| 07.08.2026 17:00:00 | 1157 | 6.4400 | +0.03 | (+0.39%) | 52 | 335 |
| 07.08.2026 17:00:00 | 1156 | 6.4400 | +0.03 | (+0.39%) | 102 | 657 |
| 07.08.2026 17:00:00 | 1155 | 6.4400 | +0.03 | (+0.39%) | 52 | 335 |
| 07.08.2026 17:00:00 | 1154 | 6.4400 | +0.03 | (+0.39%) | 137 | 882 |
| 07.08.2026 17:00:00 | 1153 | 6.4400 | +0.03 | (+0.39%) | 20 | 129 |
| 07.08.2026 17:00:00 | 1152 | 6.4400 | +0.03 | (+0.39%) | 113 | 728 |
| 07.08.2026 17:00:00 | 1151 | 6.4400 | +0.03 | (+0.39%) | 142 | 914 |
| 07.08.2026 17:00:00 | 1150 | 6.4400 | +0.03 | (+0.39%) | 270 | 1 739 |
| 07.08.2026 17:00:00 | 1149 | 6.4400 | +0.03 | (+0.39%) | 725 | 4 669 |
| 07.08.2026 17:00:00 | 1148 | 6.4400 | +0.03 | (+0.39%) | 64 | 412 |
| 07.08.2026 17:00:00 | 1147 | 6.4400 | +0.03 | (+0.39%) | 13 | 84 |
| 07.08.2026 17:00:00 | 1146 | 6.4400 | +0.03 | (+0.39%) | 29 | 187 |
| 07.08.2026 16:48:48 | 1145 | 6.4400 | +0.03 | (+0.39%) | 34 | 219 |
| 07.08.2026 16:48:39 | 1144 | 6.4400 | +0.03 | (+0.39%) | 3 | 19 |
| 07.08.2026 16:48:23 | 1143 | 6.4100 | -0.00 | (-0.08%) | 970 | 6 218 |
| 07.08.2026 16:48:23 | 1142 | 6.4150 | 0.00 | (0.00%) | 580 | 3 721 |
| 07.08.2026 16:48:07 | 1141 | 6.4400 | +0.03 | (+0.39%) | 81 | 522 |
| 07.08.2026 16:48:07 | 1140 | 6.4400 | +0.03 | (+0.39%) | 159 | 1 024 |
| 07.08.2026 16:47:53 | 1139 | 6.4400 | +0.03 | (+0.39%) | 6 | 39 |
| 07.08.2026 16:47:42 | 1138 | 6.4350 | +0.02 | (+0.31%) | 181 | 1 165 |
| 07.08.2026 16:47:07 | 1137 | 6.4300 | +0.01 | (+0.23%) | 1000 | 6 430 |
| 07.08.2026 16:47:07 | 1136 | 6.4300 | +0.01 | (+0.23%) | 181 | 1 164 |
| 07.08.2026 16:46:23 | 1135 | 6.4250 | +0.01 | (+0.16%) | 300 | 1 928 |
| 07.08.2026 16:45:13 | 1134 | 6.4050 | -0.01 | (-0.16%) | 373 | 2 389 |
| 07.08.2026 16:45:13 | 1133 | 6.4050 | -0.01 | (-0.16%) | 127 | 813 |
| 07.08.2026 16:45:10 | 1132 | 6.4100 | -0.00 | (-0.08%) | 373 | 2 391 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.08.2026 16:45:10 | 1131 | 6.4100 | -0.00 | (-0.08%) | 127 | 814 |
| 07.08.2026 16:45:08 | 1130 | 6.4150 | 0.00 | (0.00%) | 258 | 1 655 |
| 07.08.2026 16:45:08 | 1129 | 6.4150 | 0.00 | (0.00%) | 177 | 1 135 |
| 07.08.2026 16:45:08 | 1128 | 6.4150 | 0.00 | (0.00%) | 65 | 417 |
| 07.08.2026 16:45:06 | 1127 | 6.4150 | 0.00 | (0.00%) | 435 | 2 791 |
| 07.08.2026 16:45:06 | 1126 | 6.4150 | 0.00 | (0.00%) | 4 | 26 |
| 07.08.2026 16:45:06 | 1125 | 6.4200 | +0.00 | (+0.08%) | 61 | 392 |
| 07.08.2026 16:45:03 | 1124 | 6.4200 | +0.00 | (+0.08%) | 500 | 3 210 |
| 07.08.2026 16:45:01 | 1123 | 6.4200 | +0.00 | (+0.08%) | 75 | 482 |
| 07.08.2026 16:45:01 | 1122 | 6.4200 | +0.00 | (+0.08%) | 168 | 1 079 |
| 07.08.2026 16:45:01 | 1121 | 6.4200 | +0.00 | (+0.08%) | 76 | 488 |
| 07.08.2026 16:45:01 | 1120 | 6.4200 | +0.00 | (+0.08%) | 181 | 1 162 |
| 07.08.2026 16:44:18 | 1119 | 6.4300 | +0.01 | (+0.23%) | 599 | 3 852 |
| 07.08.2026 16:43:56 | 1118 | 6.4400 | +0.03 | (+0.39%) | 41 | 264 |
| 07.08.2026 16:43:44 | 1117 | 6.4400 | +0.03 | (+0.39%) | 180 | 1 159 |
| 07.08.2026 16:42:46 | 1116 | 6.4450 | +0.03 | (+0.47%) | 1 | 6 |
| 07.08.2026 16:42:39 | 1115 | 6.4250 | +0.01 | (+0.16%) | 17 | 109 |
| 07.08.2026 16:42:39 | 1114 | 6.4250 | +0.01 | (+0.16%) | 83 | 533 |
| 07.08.2026 16:41:42 | 1113 | 6.4450 | +0.03 | (+0.47%) | 621 | 4 002 |
| 07.08.2026 16:40:49 | 1112 | 6.4450 | +0.03 | (+0.47%) | 3000 | 19 335 |
| 07.08.2026 16:40:04 | 1111 | 6.4450 | +0.03 | (+0.47%) | 1 | 6 |
| 07.08.2026 16:39:55 | 1110 | 6.4250 | +0.01 | (+0.16%) | 15 | 96 |
| 07.08.2026 16:38:55 | 1109 | 6.4450 | +0.03 | (+0.47%) | 20 | 129 |
| 07.08.2026 16:38:26 | 1108 | 6.4450 | +0.03 | (+0.47%) | 1 | 6 |
| 07.08.2026 16:38:19 | 1107 | 6.4250 | +0.01 | (+0.16%) | 2 | 13 |
| 07.08.2026 16:37:45 | 1106 | 6.4450 | +0.03 | (+0.47%) | 1 | 6 |
| 07.08.2026 16:37:20 | 1105 | 6.4400 | +0.03 | (+0.39%) | 100 | 644 |
| 07.08.2026 16:37:20 | 1104 | 6.4400 | +0.03 | (+0.39%) | 84 | 541 |
| 07.08.2026 16:36:46 | 1103 | 6.4400 | +0.03 | (+0.39%) | 1 | 6 |
| 07.08.2026 16:36:12 | 1102 | 6.4200 | +0.00 | (+0.08%) | 1 | 6 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.08.2026 16:35:52 | 1101 | 6.4400 | +0.03 | (+0.39%) | 200 | 1 288 |
| 07.08.2026 16:35:26 | 1100 | 6.4200 | +0.00 | (+0.08%) | 78 | 501 |
| 07.08.2026 16:35:26 | 1099 | 6.4200 | +0.00 | (+0.08%) | 181 | 1 162 |
| 07.08.2026 16:34:34 | 1098 | 6.4400 | +0.03 | (+0.39%) | 10 | 64 |
| 07.08.2026 16:34:09 | 1097 | 6.4400 | +0.03 | (+0.39%) | 5 | 32 |
| 07.08.2026 16:32:08 | 1096 | 6.4450 | +0.03 | (+0.47%) | 7 | 45 |
| 07.08.2026 16:31:50 | 1095 | 6.4400 | +0.03 | (+0.39%) | 181 | 1 166 |
| 07.08.2026 16:27:46 | 1094 | 6.4400 | +0.03 | (+0.39%) | 500 | 3 220 |
| 07.08.2026 16:27:46 | 1093 | 6.4400 | +0.03 | (+0.39%) | 500 | 3 220 |
| 07.08.2026 16:27:46 | 1092 | 6.4400 | +0.03 | (+0.39%) | 800 | 5 152 |
| 07.08.2026 16:27:46 | 1091 | 6.4400 | +0.03 | (+0.39%) | 95 | 612 |
| 07.08.2026 16:27:46 | 1090 | 6.4400 | +0.03 | (+0.39%) | 15 | 97 |
| 07.08.2026 16:27:40 | 1089 | 6.4400 | +0.03 | (+0.39%) | 9 | 58 |
| 07.08.2026 16:26:37 | 1088 | 6.4400 | +0.03 | (+0.39%) | 1 | 6 |
| 07.08.2026 16:23:54 | 1087 | 6.4400 | +0.03 | (+0.39%) | 24 | 155 |
| 07.08.2026 16:23:47 | 1086 | 6.4150 | 0.00 | (0.00%) | 99 | 635 |
| 07.08.2026 16:23:27 | 1085 | 6.4300 | +0.01 | (+0.23%) | 629 | 4 044 |
| 07.08.2026 16:21:06 | 1084 | 6.4400 | +0.03 | (+0.39%) | 8 | 52 |
| 07.08.2026 16:20:40 | 1083 | 6.4400 | +0.03 | (+0.39%) | 1 | 6 |
| 07.08.2026 16:20:17 | 1082 | 6.4200 | +0.00 | (+0.08%) | 150 | 963 |
| 07.08.2026 16:20:17 | 1081 | 6.4200 | +0.00 | (+0.08%) | 50 | 321 |
| 07.08.2026 16:18:31 | 1080 | 6.4400 | +0.03 | (+0.39%) | 1 | 6 |
| 07.08.2026 16:18:18 | 1079 | 6.4400 | +0.03 | (+0.39%) | 135 | 869 |
| 07.08.2026 16:18:18 | 1078 | 6.4400 | +0.03 | (+0.39%) | 577 | 3 716 |
| 07.08.2026 16:18:11 | 1077 | 6.4350 | +0.02 | (+0.31%) | 181 | 1 165 |
| 07.08.2026 16:18:09 | 1076 | 6.4300 | +0.01 | (+0.23%) | 181 | 1 164 |
| 07.08.2026 16:18:09 | 1075 | 6.4300 | +0.01 | (+0.23%) | 500 | 3 215 |
| 07.08.2026 16:17:24 | 1074 | 6.4000 | -0.01 | (-0.23%) | 12 | 77 |
| 07.08.2026 16:15:48 | 1073 | 6.4000 | -0.01 | (-0.23%) | 1549 | 9 914 |
| 07.08.2026 16:13:43 | 1072 | 6.4000 | -0.01 | (-0.23%) | 1 | 6 |
| 07.08.2026 16:13:43 | 1071 | 6.4000 | -0.01 | (-0.23%) | 580 | 3 712 |
| 07.08.2026 16:13:43 | 1070 | 6.4000 | -0.01 | (-0.23%) | 9419 | 60 282 |
| 07.08.2026 16:13:39 | 1069 | 6.4250 | +0.01 | (+0.16%) | 1 | 6 |
| 07.08.2026 16:13:15 | 1068 | 6.4000 | -0.01 | (-0.23%) | 6463 | 41 363 |
| 07.08.2026 16:13:12 | 1067 | 6.4000 | -0.01 | (-0.23%) | 136 | 870 |
| 07.08.2026 16:13:12 | 1066 | 6.4000 | -0.01 | (-0.23%) | 77 | 493 |
| 07.08.2026 16:13:12 | 1065 | 6.4000 | -0.01 | (-0.23%) | 181 | 1 158 |
| 07.08.2026 16:13:12 | 1064 | 6.4000 | -0.01 | (-0.23%) | 9350 | 59 840 |
| 07.08.2026 16:13:12 | 1063 | 6.4050 | -0.01 | (-0.16%) | 291 | 1 864 |
| 07.08.2026 16:13:12 | 1062 | 6.4050 | -0.01 | (-0.16%) | 101 | 647 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 490 349 070 |
| Enterprise Value: | 2 307 175 070 |
| 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
