Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.07-0.03(-0.59%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.05.2026 17:00:00 | 596 | 5.0700 | -0.03 | (-0.59%) | 192 | 973 |
| 08.05.2026 17:00:00 | 595 | 5.0700 | -0.03 | (-0.59%) | 808 | 4 097 |
| 08.05.2026 17:00:00 | 594 | 5.0700 | -0.03 | (-0.59%) | 73 | 370 |
| 08.05.2026 17:00:00 | 593 | 5.0700 | -0.03 | (-0.59%) | 293 | 1 486 |
| 08.05.2026 17:00:00 | 592 | 5.0700 | -0.03 | (-0.59%) | 157 | 796 |
| 08.05.2026 17:00:00 | 591 | 5.0700 | -0.03 | (-0.59%) | 9 | 46 |
| 08.05.2026 17:00:00 | 590 | 5.0700 | -0.03 | (-0.59%) | 2 | 10 |
| 08.05.2026 17:00:00 | 589 | 5.0700 | -0.03 | (-0.59%) | 5 | 25 |
| 08.05.2026 16:49:49 | 588 | 5.0700 | -0.03 | (-0.59%) | 19 | 96 |
| 08.05.2026 16:49:30 | 587 | 5.0200 | -0.08 | (-1.57%) | 347 | 1 742 |
| 08.05.2026 16:46:40 | 586 | 5.0150 | -0.08 | (-1.67%) | 67 | 336 |
| 08.05.2026 16:46:23 | 585 | 5.0300 | -0.07 | (-1.37%) | 426 | 2 143 |
| 08.05.2026 16:46:23 | 584 | 5.0300 | -0.07 | (-1.37%) | 3000 | 15 090 |
| 08.05.2026 16:46:23 | 583 | 5.0350 | -0.06 | (-1.27%) | 202 | 1 017 |
| 08.05.2026 16:46:23 | 582 | 5.0500 | -0.05 | (-0.98%) | 17 | 86 |
| 08.05.2026 16:46:00 | 581 | 5.0500 | -0.05 | (-0.98%) | 169 | 853 |
| 08.05.2026 16:46:00 | 580 | 5.0500 | -0.05 | (-0.98%) | 3600 | 18 180 |
| 08.05.2026 16:46:00 | 579 | 5.0500 | -0.05 | (-0.98%) | 214 | 1 081 |
| 08.05.2026 16:44:20 | 578 | 5.0400 | -0.06 | (-1.18%) | 714 | 3 599 |
| 08.05.2026 16:44:20 | 577 | 5.0550 | -0.04 | (-0.88%) | 41 | 207 |
| 08.05.2026 16:44:20 | 576 | 5.0550 | -0.04 | (-0.88%) | 59 | 298 |
| 08.05.2026 16:42:55 | 575 | 5.0400 | -0.06 | (-1.18%) | 27 | 136 |
| 08.05.2026 16:42:55 | 574 | 5.0400 | -0.06 | (-1.18%) | 11 | 55 |
| 08.05.2026 16:42:55 | 573 | 5.0400 | -0.06 | (-1.18%) | 19 | 96 |
| 08.05.2026 16:42:55 | 572 | 5.0400 | -0.06 | (-1.18%) | 1229 | 6 194 |
| 08.05.2026 16:42:32 | 571 | 5.0400 | -0.06 | (-1.18%) | 1 | 5 |
| 08.05.2026 16:42:28 | 570 | 5.0400 | -0.06 | (-1.18%) | 10 | 50 |
| 08.05.2026 16:41:56 | 569 | 5.0400 | -0.06 | (-1.18%) | 17 | 86 |
| 08.05.2026 16:41:49 | 568 | 5.0300 | -0.07 | (-1.37%) | 300 | 1 509 |
| 08.05.2026 16:41:42 | 567 | 5.0400 | -0.06 | (-1.18%) | 100 | 504 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 16:39:30 | 566 | 5.0300 | -0.07 | (-1.37%) | 331 | 1 665 |
| 08.05.2026 16:39:30 | 565 | 5.0300 | -0.07 | (-1.37%) | 29 | 146 |
| 08.05.2026 16:37:19 | 564 | 5.0300 | -0.07 | (-1.37%) | 11 | 55 |
| 08.05.2026 16:36:20 | 563 | 5.0300 | -0.07 | (-1.37%) | 5 | 25 |
| 08.05.2026 16:36:20 | 562 | 5.0300 | -0.07 | (-1.37%) | 182 | 915 |
| 08.05.2026 16:36:20 | 561 | 5.0300 | -0.07 | (-1.37%) | 382 | 1 921 |
| 08.05.2026 16:36:20 | 560 | 5.0300 | -0.07 | (-1.37%) | 677 | 3 405 |
| 08.05.2026 16:36:02 | 559 | 5.0300 | -0.07 | (-1.37%) | 19 | 96 |
| 08.05.2026 16:35:47 | 558 | 5.0300 | -0.07 | (-1.37%) | 38 | 191 |
| 08.05.2026 16:35:47 | 557 | 5.0300 | -0.07 | (-1.37%) | 1 | 5 |
| 08.05.2026 16:35:45 | 556 | 5.0150 | -0.08 | (-1.67%) | 100 | 502 |
| 08.05.2026 16:33:29 | 555 | 5.0150 | -0.08 | (-1.67%) | 398 | 1 996 |
| 08.05.2026 16:32:26 | 554 | 5.0350 | -0.06 | (-1.27%) | 2 | 10 |
| 08.05.2026 16:32:16 | 553 | 5.0350 | -0.06 | (-1.27%) | 1 | 5 |
| 08.05.2026 16:31:40 | 552 | 5.0350 | -0.06 | (-1.27%) | 1 | 5 |
| 08.05.2026 16:31:40 | 551 | 5.0350 | -0.06 | (-1.27%) | 119 | 599 |
| 08.05.2026 16:30:47 | 550 | 5.0150 | -0.08 | (-1.67%) | 102 | 512 |
| 08.05.2026 16:28:55 | 549 | 5.0350 | -0.06 | (-1.27%) | 9 | 45 |
| 08.05.2026 16:27:44 | 548 | 5.0100 | -0.09 | (-1.76%) | 29 | 145 |
| 08.05.2026 16:27:44 | 547 | 5.0100 | -0.09 | (-1.76%) | 1000 | 5 010 |
| 08.05.2026 16:27:44 | 546 | 5.0100 | -0.09 | (-1.76%) | 114 | 571 |
| 08.05.2026 16:27:44 | 545 | 5.0150 | -0.08 | (-1.67%) | 157 | 787 |
| 08.05.2026 16:27:44 | 544 | 5.0150 | -0.08 | (-1.67%) | 1000 | 5 015 |
| 08.05.2026 16:27:44 | 543 | 5.0150 | -0.08 | (-1.67%) | 583 | 2 924 |
| 08.05.2026 16:27:44 | 542 | 5.0200 | -0.08 | (-1.57%) | 757 | 3 800 |
| 08.05.2026 16:27:44 | 541 | 5.0200 | -0.08 | (-1.57%) | 214 | 1 074 |
| 08.05.2026 16:27:44 | 540 | 5.0200 | -0.08 | (-1.57%) | 500 | 2 510 |
| 08.05.2026 16:27:44 | 539 | 5.0200 | -0.08 | (-1.57%) | 300 | 1 506 |
| 08.05.2026 16:27:44 | 538 | 5.0200 | -0.08 | (-1.57%) | 275 | 1 381 |
| 08.05.2026 16:27:44 | 537 | 5.0250 | -0.07 | (-1.47%) | 214 | 1 075 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2026 16:27:44 | 536 | 5.0300 | -0.07 | (-1.37%) | 307 | 1 544 |
| 08.05.2026 16:27:32 | 535 | 5.0400 | -0.06 | (-1.18%) | 15 | 76 |
| 08.05.2026 16:27:20 | 534 | 5.0400 | -0.06 | (-1.18%) | 200 | 1 008 |
| 08.05.2026 16:25:36 | 533 | 5.0350 | -0.06 | (-1.27%) | 50 | 252 |
| 08.05.2026 16:24:22 | 532 | 5.0200 | -0.08 | (-1.57%) | 112 | 562 |
| 08.05.2026 16:23:35 | 531 | 5.0350 | -0.06 | (-1.27%) | 7 | 35 |
| 08.05.2026 16:22:52 | 530 | 5.0200 | -0.08 | (-1.57%) | 388 | 1 948 |
| 08.05.2026 16:22:52 | 529 | 5.0200 | -0.08 | (-1.57%) | 199 | 999 |
| 08.05.2026 16:22:52 | 528 | 5.0200 | -0.08 | (-1.57%) | 80 | 402 |
| 08.05.2026 16:22:52 | 527 | 5.0250 | -0.07 | (-1.47%) | 264 | 1 327 |
| 08.05.2026 16:22:11 | 526 | 5.0400 | -0.06 | (-1.18%) | 39 | 197 |
| 08.05.2026 16:21:47 | 525 | 5.0400 | -0.06 | (-1.18%) | 38 | 192 |
| 08.05.2026 16:21:09 | 524 | 5.0250 | -0.07 | (-1.47%) | 36 | 181 |
| 08.05.2026 16:18:34 | 523 | 5.0250 | -0.07 | (-1.47%) | 2 | 10 |
| 08.05.2026 16:18:34 | 522 | 5.0250 | -0.07 | (-1.47%) | 38 | 191 |
| 08.05.2026 16:17:20 | 521 | 5.0250 | -0.07 | (-1.47%) | 100 | 503 |
| 08.05.2026 16:16:26 | 520 | 5.0250 | -0.07 | (-1.47%) | 52 | 261 |
| 08.05.2026 16:15:57 | 519 | 5.0400 | -0.06 | (-1.18%) | 20 | 101 |
| 08.05.2026 16:15:28 | 518 | 5.0400 | -0.06 | (-1.18%) | 20 | 101 |
| 08.05.2026 16:13:46 | 517 | 5.0250 | -0.07 | (-1.47%) | 10 | 50 |
| 08.05.2026 16:09:40 | 516 | 5.0300 | -0.07 | (-1.37%) | 5 | 25 |
| 08.05.2026 16:09:40 | 515 | 5.0300 | -0.07 | (-1.37%) | 693 | 3 486 |
| 08.05.2026 16:08:35 | 514 | 5.0400 | -0.06 | (-1.18%) | 39 | 197 |
| 08.05.2026 16:08:16 | 513 | 5.0400 | -0.06 | (-1.18%) | 40 | 202 |
| 08.05.2026 16:04:59 | 512 | 5.0400 | -0.06 | (-1.18%) | 6 | 30 |
| 08.05.2026 16:04:17 | 511 | 5.0300 | -0.07 | (-1.37%) | 107 | 538 |
| 08.05.2026 16:03:36 | 510 | 5.0400 | -0.06 | (-1.18%) | 87 | 438 |
| 08.05.2026 16:01:23 | 509 | 5.0300 | -0.07 | (-1.37%) | 200 | 1 006 |
| 08.05.2026 15:59:30 | 508 | 5.0400 | -0.06 | (-1.18%) | 131 | 660 |
| 08.05.2026 15:58:22 | 507 | 5.0400 | -0.06 | (-1.18%) | 3 | 15 |
| 08.05.2026 15:57:47 | 506 | 5.0400 | -0.06 | (-1.18%) | 396 | 1 996 |
| 08.05.2026 15:57:37 | 505 | 5.0400 | -0.06 | (-1.18%) | 8 | 40 |
| 08.05.2026 15:54:33 | 504 | 5.0400 | -0.06 | (-1.18%) | 80 | 403 |
| 08.05.2026 15:54:31 | 503 | 5.0400 | -0.06 | (-1.18%) | 25 | 126 |
| 08.05.2026 15:52:53 | 502 | 5.0400 | -0.06 | (-1.18%) | 1 | 5 |
| 08.05.2026 15:52:11 | 501 | 5.0250 | -0.07 | (-1.47%) | 100 | 503 |
| 08.05.2026 15:52:11 | 500 | 5.0250 | -0.07 | (-1.47%) | 100 | 503 |
| 08.05.2026 15:52:00 | 499 | 5.0400 | -0.06 | (-1.18%) | 200 | 1 008 |
| 08.05.2026 15:48:49 | 498 | 5.0400 | -0.06 | (-1.18%) | 3 | 15 |
| 08.05.2026 15:48:10 | 497 | 5.0400 | -0.06 | (-1.18%) | 6 | 30 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 173 302 761 |
| Enterprise Value: | 1 871 053 761 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
