Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.03-0.17(-3.18%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 17:03:59 | 993 | 5.0250 | -0.17 | (-3.18%) | 120 | 603 |
| 20.02.2026 17:02:47 | 992 | 5.0250 | -0.17 | (-3.18%) | 533 | 2 678 |
| 20.02.2026 17:02:47 | 991 | 5.0250 | -0.17 | (-3.18%) | 127 | 638 |
| 20.02.2026 17:01:19 | 990 | 5.0250 | -0.17 | (-3.18%) | 500 | 2 513 |
| 20.02.2026 17:01:17 | 989 | 5.0250 | -0.17 | (-3.18%) | 400 | 2 010 |
| 20.02.2026 17:00:47 | 988 | 5.0250 | -0.17 | (-3.18%) | 200 | 1 005 |
| 20.02.2026 17:00:00 | 987 | 5.0250 | -0.17 | (-3.18%) | 10 | 50 |
| 20.02.2026 17:00:00 | 986 | 5.0250 | -0.17 | (-3.18%) | 319 | 1 603 |
| 20.02.2026 17:00:00 | 985 | 5.0250 | -0.17 | (-3.18%) | 884 | 4 442 |
| 20.02.2026 17:00:00 | 984 | 5.0250 | -0.17 | (-3.18%) | 420 | 2 111 |
| 20.02.2026 17:00:00 | 983 | 5.0250 | -0.17 | (-3.18%) | 80 | 402 |
| 20.02.2026 17:00:00 | 982 | 5.0250 | -0.17 | (-3.18%) | 4 | 20 |
| 20.02.2026 17:00:00 | 981 | 5.0250 | -0.17 | (-3.18%) | 1000 | 5 025 |
| 20.02.2026 17:00:00 | 980 | 5.0250 | -0.17 | (-3.18%) | 300 | 1 508 |
| 20.02.2026 17:00:00 | 979 | 5.0250 | -0.17 | (-3.18%) | 150 | 754 |
| 20.02.2026 17:00:00 | 978 | 5.0250 | -0.17 | (-3.18%) | 790 | 3 970 |
| 20.02.2026 17:00:00 | 977 | 5.0250 | -0.17 | (-3.18%) | 976 | 4 904 |
| 20.02.2026 17:00:00 | 976 | 5.0250 | -0.17 | (-3.18%) | 24 | 121 |
| 20.02.2026 17:00:00 | 975 | 5.0250 | -0.17 | (-3.18%) | 500 | 2 513 |
| 20.02.2026 17:00:00 | 974 | 5.0250 | -0.17 | (-3.18%) | 2 | 10 |
| 20.02.2026 17:00:00 | 973 | 5.0250 | -0.17 | (-3.18%) | 4 | 20 |
| 20.02.2026 17:00:00 | 972 | 5.0250 | -0.17 | (-3.18%) | 100 | 503 |
| 20.02.2026 17:00:00 | 971 | 5.0250 | -0.17 | (-3.18%) | 1170 | 5 879 |
| 20.02.2026 16:49:49 | 970 | 5.0400 | -0.15 | (-2.89%) | 380 | 1 915 |
| 20.02.2026 16:49:03 | 969 | 5.0600 | -0.13 | (-2.50%) | 39 | 197 |
| 20.02.2026 16:48:44 | 968 | 5.0600 | -0.13 | (-2.50%) | 275 | 1 392 |
| 20.02.2026 16:48:41 | 967 | 5.0600 | -0.13 | (-2.50%) | 1 | 5 |
| 20.02.2026 16:48:32 | 966 | 5.0600 | -0.13 | (-2.50%) | 5 | 25 |
| 20.02.2026 16:48:10 | 965 | 5.0350 | -0.16 | (-2.99%) | 324 | 1 631 |
| 20.02.2026 16:47:43 | 964 | 5.0350 | -0.16 | (-2.99%) | 340 | 1 712 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 16:47:43 | 963 | 5.0350 | -0.16 | (-2.99%) | 712 | 3 585 |
| 20.02.2026 16:47:43 | 962 | 5.0350 | -0.16 | (-2.99%) | 300 | 1 511 |
| 20.02.2026 16:45:59 | 961 | 5.0600 | -0.13 | (-2.50%) | 10 | 51 |
| 20.02.2026 16:45:42 | 960 | 5.0600 | -0.13 | (-2.50%) | 2 | 10 |
| 20.02.2026 16:45:39 | 959 | 5.0600 | -0.13 | (-2.50%) | 59 | 299 |
| 20.02.2026 16:45:30 | 958 | 5.0600 | -0.13 | (-2.50%) | 50 | 253 |
| 20.02.2026 16:45:23 | 957 | 5.0600 | -0.13 | (-2.50%) | 50 | 253 |
| 20.02.2026 16:45:15 | 956 | 5.0600 | -0.13 | (-2.50%) | 40 | 202 |
| 20.02.2026 16:45:15 | 955 | 5.0500 | -0.14 | (-2.70%) | 10 | 51 |
| 20.02.2026 16:45:11 | 954 | 5.0500 | -0.14 | (-2.70%) | 50 | 253 |
| 20.02.2026 16:45:00 | 953 | 5.0500 | -0.14 | (-2.70%) | 50 | 253 |
| 20.02.2026 16:44:51 | 952 | 5.0500 | -0.14 | (-2.70%) | 50 | 253 |
| 20.02.2026 16:44:41 | 951 | 5.0500 | -0.14 | (-2.70%) | 30 | 152 |
| 20.02.2026 16:44:35 | 950 | 5.0500 | -0.14 | (-2.70%) | 10 | 51 |
| 20.02.2026 16:44:05 | 949 | 5.0600 | -0.13 | (-2.50%) | 50 | 253 |
| 20.02.2026 16:43:32 | 948 | 5.0400 | -0.15 | (-2.89%) | 534 | 2 691 |
| 20.02.2026 16:43:22 | 947 | 5.0500 | -0.14 | (-2.70%) | 1910 | 9 646 |
| 20.02.2026 16:43:22 | 946 | 5.0500 | -0.14 | (-2.70%) | 5 | 25 |
| 20.02.2026 16:43:03 | 945 | 5.0500 | -0.14 | (-2.70%) | 85 | 429 |
| 20.02.2026 16:42:15 | 944 | 5.0600 | -0.13 | (-2.50%) | 100 | 506 |
| 20.02.2026 16:41:19 | 943 | 5.0100 | -0.18 | (-3.47%) | 30 | 150 |
| 20.02.2026 16:40:51 | 942 | 5.0100 | -0.18 | (-3.47%) | 3800 | 19 038 |
| 20.02.2026 16:40:51 | 941 | 5.0100 | -0.18 | (-3.47%) | 100 | 501 |
| 20.02.2026 16:40:51 | 940 | 5.0150 | -0.18 | (-3.37%) | 300 | 1 505 |
| 20.02.2026 16:40:51 | 939 | 5.0150 | -0.18 | (-3.37%) | 1000 | 5 015 |
| 20.02.2026 16:40:51 | 938 | 5.0200 | -0.17 | (-3.28%) | 300 | 1 506 |
| 20.02.2026 16:40:51 | 937 | 5.0200 | -0.17 | (-3.28%) | 990 | 4 970 |
| 20.02.2026 16:40:51 | 936 | 5.0200 | -0.17 | (-3.28%) | 734 | 3 685 |
| 20.02.2026 16:40:51 | 935 | 5.0200 | -0.17 | (-3.28%) | 200 | 1 004 |
| 20.02.2026 16:40:51 | 934 | 5.0200 | -0.17 | (-3.28%) | 300 | 1 506 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 16:40:51 | 933 | 5.0200 | -0.17 | (-3.28%) | 300 | 1 506 |
| 20.02.2026 16:40:51 | 932 | 5.0250 | -0.17 | (-3.18%) | 401 | 2 015 |
| 20.02.2026 16:40:51 | 931 | 5.0250 | -0.17 | (-3.18%) | 408 | 2 050 |
| 20.02.2026 16:40:51 | 930 | 5.0250 | -0.17 | (-3.18%) | 422 | 2 121 |
| 20.02.2026 16:40:51 | 929 | 5.0250 | -0.17 | (-3.18%) | 100 | 503 |
| 20.02.2026 16:40:51 | 928 | 5.0250 | -0.17 | (-3.18%) | 7 | 35 |
| 20.02.2026 16:40:51 | 927 | 5.0300 | -0.16 | (-3.08%) | 500 | 2 515 |
| 20.02.2026 16:40:51 | 926 | 5.0350 | -0.16 | (-2.99%) | 800 | 4 028 |
| 20.02.2026 16:40:51 | 925 | 5.0350 | -0.16 | (-2.99%) | 88 | 443 |
| 20.02.2026 16:40:51 | 924 | 5.0400 | -0.15 | (-2.89%) | 500 | 2 520 |
| 20.02.2026 16:40:51 | 923 | 5.0400 | -0.15 | (-2.89%) | 1000 | 5 040 |
| 20.02.2026 16:40:51 | 922 | 5.0400 | -0.15 | (-2.89%) | 200 | 1 008 |
| 20.02.2026 16:40:51 | 921 | 5.0400 | -0.15 | (-2.89%) | 99 | 499 |
| 20.02.2026 16:40:51 | 920 | 5.0400 | -0.15 | (-2.89%) | 3961 | 19 963 |
| 20.02.2026 16:40:51 | 919 | 5.0400 | -0.15 | (-2.89%) | 100 | 504 |
| 20.02.2026 16:40:51 | 918 | 5.0500 | -0.14 | (-2.70%) | 210 | 1 061 |
| 20.02.2026 16:40:51 | 917 | 5.0500 | -0.14 | (-2.70%) | 500 | 2 525 |
| 20.02.2026 16:40:51 | 916 | 5.0500 | -0.14 | (-2.70%) | 14 | 71 |
| 20.02.2026 16:40:51 | 915 | 5.0500 | -0.14 | (-2.70%) | 100 | 505 |
| 20.02.2026 16:40:51 | 914 | 5.0500 | -0.14 | (-2.70%) | 1000 | 5 050 |
| 20.02.2026 16:40:51 | 913 | 5.0500 | -0.14 | (-2.70%) | 15 | 76 |
| 20.02.2026 16:40:51 | 912 | 5.0500 | -0.14 | (-2.70%) | 200 | 1 010 |
| 20.02.2026 16:40:51 | 911 | 5.0500 | -0.14 | (-2.70%) | 9 | 45 |
| 20.02.2026 16:40:51 | 910 | 5.0500 | -0.14 | (-2.70%) | 69 | 348 |
| 20.02.2026 16:40:51 | 909 | 5.0550 | -0.14 | (-2.60%) | 282 | 1 426 |
| 20.02.2026 16:40:51 | 908 | 5.0550 | -0.14 | (-2.60%) | 68 | 344 |
| 20.02.2026 16:40:51 | 907 | 5.0550 | -0.14 | (-2.60%) | 270 | 1 365 |
| 20.02.2026 16:40:51 | 906 | 5.0550 | -0.14 | (-2.60%) | 653 | 3 301 |
| 20.02.2026 16:40:35 | 905 | 5.0800 | -0.11 | (-2.12%) | 600 | 3 048 |
| 20.02.2026 16:40:18 | 904 | 5.0550 | -0.14 | (-2.60%) | 97 | 490 |
| 20.02.2026 16:40:18 | 903 | 5.0550 | -0.14 | (-2.60%) | 4 | 20 |
| 20.02.2026 16:39:33 | 902 | 5.0800 | -0.11 | (-2.12%) | 10 | 51 |
| 20.02.2026 16:38:47 | 901 | 5.0550 | -0.14 | (-2.60%) | 2 | 10 |
| 20.02.2026 16:38:04 | 900 | 5.0800 | -0.11 | (-2.12%) | 10 | 51 |
| 20.02.2026 16:38:04 | 899 | 5.0700 | -0.12 | (-2.31%) | 20 | 101 |
| 20.02.2026 16:37:52 | 898 | 5.0700 | -0.12 | (-2.31%) | 18 | 91 |
| 20.02.2026 16:37:51 | 897 | 5.0700 | -0.12 | (-2.31%) | 30 | 152 |
| 20.02.2026 16:37:47 | 896 | 5.0550 | -0.14 | (-2.60%) | 101 | 511 |
| 20.02.2026 16:37:35 | 895 | 5.0700 | -0.12 | (-2.31%) | 30 | 152 |
| 20.02.2026 16:37:09 | 894 | 5.0550 | -0.14 | (-2.60%) | 851 | 4 302 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 162 888 832 |
| Enterprise Value: | 1 974 632 832 |
| 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
