Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.98-0.13(-2.21%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.07.2026 17:00:00 | 636 | 5.9800 | -0.13 | (-2.21%) | 1600 | 9 568 |
| 03.07.2026 17:00:00 | 635 | 5.9800 | -0.13 | (-2.21%) | 400 | 2 392 |
| 03.07.2026 17:00:00 | 634 | 5.9800 | -0.13 | (-2.21%) | 128 | 765 |
| 03.07.2026 17:00:00 | 633 | 5.9800 | -0.13 | (-2.21%) | 136 | 813 |
| 03.07.2026 17:00:00 | 632 | 5.9800 | -0.13 | (-2.21%) | 71 | 425 |
| 03.07.2026 17:00:00 | 631 | 5.9800 | -0.13 | (-2.21%) | 106 | 634 |
| 03.07.2026 17:00:00 | 630 | 5.9800 | -0.13 | (-2.21%) | 17 | 102 |
| 03.07.2026 17:00:00 | 629 | 5.9800 | -0.13 | (-2.21%) | 39 | 233 |
| 03.07.2026 17:00:00 | 628 | 5.9800 | -0.13 | (-2.21%) | 1 | 6 |
| 03.07.2026 16:49:51 | 627 | 5.9600 | -0.16 | (-2.53%) | 1000 | 5 960 |
| 03.07.2026 16:49:51 | 626 | 5.9600 | -0.16 | (-2.53%) | 100 | 596 |
| 03.07.2026 16:49:51 | 625 | 5.9600 | -0.16 | (-2.53%) | 1982 | 11 813 |
| 03.07.2026 16:49:51 | 624 | 5.9600 | -0.16 | (-2.53%) | 18 | 107 |
| 03.07.2026 16:49:51 | 623 | 5.9600 | -0.16 | (-2.53%) | 83 | 495 |
| 03.07.2026 16:49:51 | 622 | 5.9600 | -0.16 | (-2.53%) | 300 | 1 788 |
| 03.07.2026 16:49:51 | 621 | 5.9600 | -0.16 | (-2.53%) | 3 | 18 |
| 03.07.2026 16:49:51 | 620 | 5.9650 | -0.15 | (-2.45%) | 3 | 18 |
| 03.07.2026 16:49:51 | 619 | 5.9650 | -0.15 | (-2.45%) | 108 | 644 |
| 03.07.2026 16:49:50 | 618 | 5.9800 | -0.13 | (-2.21%) | 2 | 12 |
| 03.07.2026 16:49:50 | 617 | 5.9850 | -0.13 | (-2.13%) | 6 | 36 |
| 03.07.2026 16:49:32 | 616 | 5.9900 | -0.12 | (-2.04%) | 2 | 12 |
| 03.07.2026 16:49:19 | 615 | 5.9950 | -0.12 | (-1.96%) | 1700 | 10 192 |
| 03.07.2026 16:48:53 | 614 | 5.9950 | -0.12 | (-1.96%) | 850 | 5 096 |
| 03.07.2026 16:47:41 | 613 | 5.9950 | -0.12 | (-1.96%) | 1000 | 5 995 |
| 03.07.2026 16:37:27 | 612 | 5.9950 | -0.12 | (-1.96%) | 328 | 1 966 |
| 03.07.2026 16:37:27 | 611 | 5.9950 | -0.12 | (-1.96%) | 221 | 1 325 |
| 03.07.2026 16:37:27 | 610 | 5.9950 | -0.12 | (-1.96%) | 2 | 12 |
| 03.07.2026 16:36:56 | 609 | 5.9950 | -0.12 | (-1.96%) | 1611 | 9 658 |
| 03.07.2026 16:36:56 | 608 | 5.9800 | -0.13 | (-2.21%) | 792 | 4 736 |
| 03.07.2026 16:36:56 | 607 | 5.9700 | -0.15 | (-2.37%) | 854 | 5 098 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 16:36:56 | 606 | 5.9700 | -0.15 | (-2.37%) | 626 | 3 737 |
| 03.07.2026 16:36:56 | 605 | 5.9700 | -0.15 | (-2.37%) | 220 | 1 313 |
| 03.07.2026 16:35:21 | 604 | 5.9950 | -0.12 | (-1.96%) | 1000 | 5 995 |
| 03.07.2026 16:35:03 | 603 | 5.9950 | -0.12 | (-1.96%) | 500 | 2 998 |
| 03.07.2026 16:34:33 | 602 | 5.9950 | -0.12 | (-1.96%) | 4 | 24 |
| 03.07.2026 16:34:24 | 601 | 5.9950 | -0.12 | (-1.96%) | 500 | 2 998 |
| 03.07.2026 16:33:52 | 600 | 5.9950 | -0.12 | (-1.96%) | 1 | 6 |
| 03.07.2026 16:31:54 | 599 | 5.9950 | -0.12 | (-1.96%) | 44 | 264 |
| 03.07.2026 16:31:50 | 598 | 5.9950 | -0.12 | (-1.96%) | 45 | 270 |
| 03.07.2026 16:31:30 | 597 | 5.9950 | -0.12 | (-1.96%) | 14 | 84 |
| 03.07.2026 16:31:01 | 596 | 5.9950 | -0.12 | (-1.96%) | 2 | 12 |
| 03.07.2026 16:29:21 | 595 | 5.9650 | -0.15 | (-2.45%) | 392 | 2 338 |
| 03.07.2026 16:29:21 | 594 | 5.9700 | -0.15 | (-2.37%) | 3 | 18 |
| 03.07.2026 16:29:21 | 593 | 5.9700 | -0.15 | (-2.37%) | 100 | 597 |
| 03.07.2026 16:29:21 | 592 | 5.9700 | -0.15 | (-2.37%) | 12 | 72 |
| 03.07.2026 16:29:21 | 591 | 5.9950 | -0.12 | (-1.96%) | 7 | 42 |
| 03.07.2026 16:24:26 | 590 | 5.9950 | -0.12 | (-1.96%) | 16 | 96 |
| 03.07.2026 16:24:02 | 589 | 5.9700 | -0.15 | (-2.37%) | 328 | 1 958 |
| 03.07.2026 16:24:02 | 588 | 5.9750 | -0.14 | (-2.29%) | 2 | 12 |
| 03.07.2026 16:24:02 | 587 | 5.9800 | -0.13 | (-2.21%) | 10 | 60 |
| 03.07.2026 16:24:02 | 586 | 5.9800 | -0.13 | (-2.21%) | 10 | 60 |
| 03.07.2026 16:24:02 | 585 | 5.9800 | -0.13 | (-2.21%) | 150 | 897 |
| 03.07.2026 16:22:33 | 584 | 5.9950 | -0.12 | (-1.96%) | 33 | 198 |
| 03.07.2026 16:22:03 | 583 | 5.9900 | -0.12 | (-2.04%) | 100 | 599 |
| 03.07.2026 16:20:12 | 582 | 5.9950 | -0.12 | (-1.96%) | 2 | 12 |
| 03.07.2026 16:18:28 | 581 | 5.9800 | -0.13 | (-2.21%) | 500 | 2 990 |
| 03.07.2026 16:12:45 | 580 | 6.0000 | -0.12 | (-1.88%) | 1 | 6 |
| 03.07.2026 16:12:15 | 579 | 6.0000 | -0.12 | (-1.88%) | 300 | 1 800 |
| 03.07.2026 16:09:05 | 578 | 6.0000 | -0.12 | (-1.88%) | 354 | 2 124 |
| 03.07.2026 16:07:16 | 577 | 6.0000 | -0.12 | (-1.88%) | 14 | 84 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 16:06:56 | 576 | 6.0000 | -0.12 | (-1.88%) | 100 | 600 |
| 03.07.2026 16:05:27 | 575 | 6.0000 | -0.12 | (-1.88%) | 125 | 750 |
| 03.07.2026 16:05:27 | 574 | 6.0000 | -0.12 | (-1.88%) | 100 | 600 |
| 03.07.2026 16:02:33 | 573 | 6.0100 | -0.11 | (-1.72%) | 42 | 252 |
| 03.07.2026 15:57:13 | 572 | 6.0050 | -0.11 | (-1.80%) | 191 | 1 147 |
| 03.07.2026 15:57:13 | 571 | 6.0050 | -0.11 | (-1.80%) | 13 | 78 |
| 03.07.2026 15:57:13 | 570 | 6.0050 | -0.11 | (-1.80%) | 377 | 2 264 |
| 03.07.2026 15:57:13 | 569 | 6.0050 | -0.11 | (-1.80%) | 250 | 1 501 |
| 03.07.2026 15:44:48 | 568 | 5.9650 | -0.15 | (-2.45%) | 63 | 376 |
| 03.07.2026 15:44:07 | 567 | 6.0100 | -0.11 | (-1.72%) | 86 | 517 |
| 03.07.2026 15:44:07 | 566 | 6.0050 | -0.11 | (-1.80%) | 306 | 1 838 |
| 03.07.2026 15:44:07 | 565 | 6.0050 | -0.11 | (-1.80%) | 482 | 2 894 |
| 03.07.2026 15:44:07 | 564 | 5.9950 | -0.12 | (-1.96%) | 476 | 2 854 |
| 03.07.2026 15:43:41 | 563 | 5.9950 | -0.12 | (-1.96%) | 35 | 210 |
| 03.07.2026 15:39:49 | 562 | 5.9950 | -0.12 | (-1.96%) | 2 | 12 |
| 03.07.2026 15:39:13 | 561 | 5.9900 | -0.12 | (-2.04%) | 33 | 198 |
| 03.07.2026 15:36:31 | 560 | 5.9900 | -0.12 | (-2.04%) | 1 | 6 |
| 03.07.2026 15:36:21 | 559 | 5.9600 | -0.16 | (-2.53%) | 18 | 107 |
| 03.07.2026 15:36:16 | 558 | 5.9600 | -0.16 | (-2.53%) | 545 | 3 248 |
| 03.07.2026 15:36:16 | 557 | 5.9600 | -0.16 | (-2.53%) | 105 | 626 |
| 03.07.2026 15:34:23 | 556 | 5.9900 | -0.12 | (-2.04%) | 2 | 12 |
| 03.07.2026 15:33:30 | 555 | 5.9900 | -0.12 | (-2.04%) | 44 | 264 |
| 03.07.2026 15:27:32 | 554 | 5.9900 | -0.12 | (-2.04%) | 23 | 138 |
| 03.07.2026 15:25:53 | 553 | 5.9900 | -0.12 | (-2.04%) | 2 | 12 |
| 03.07.2026 15:23:03 | 552 | 5.9900 | -0.12 | (-2.04%) | 4 | 24 |
| 03.07.2026 15:22:50 | 551 | 5.9900 | -0.12 | (-2.04%) | 4 | 24 |
| 03.07.2026 15:22:39 | 550 | 5.9900 | -0.12 | (-2.04%) | 4 | 24 |
| 03.07.2026 15:20:00 | 549 | 5.9900 | -0.12 | (-2.04%) | 4 | 24 |
| 03.07.2026 15:19:55 | 548 | 5.9900 | -0.12 | (-2.04%) | 23 | 138 |
| 03.07.2026 15:17:51 | 547 | 5.9950 | -0.12 | (-1.96%) | 282 | 1 691 |
| 03.07.2026 15:17:51 | 546 | 5.9950 | -0.12 | (-1.96%) | 218 | 1 307 |
| 03.07.2026 15:17:00 | 545 | 5.9950 | -0.12 | (-1.96%) | 17 | 102 |
| 03.07.2026 15:15:52 | 544 | 5.9950 | -0.12 | (-1.96%) | 20 | 120 |
| 03.07.2026 15:13:36 | 543 | 5.9950 | -0.12 | (-1.96%) | 1 | 6 |
| 03.07.2026 15:12:00 | 542 | 5.9550 | -0.16 | (-2.62%) | 19 | 113 |
| 03.07.2026 15:07:42 | 541 | 6.0000 | -0.12 | (-1.88%) | 56 | 336 |
| 03.07.2026 15:07:21 | 540 | 6.0050 | -0.11 | (-1.80%) | 18 | 108 |
| 03.07.2026 15:07:21 | 539 | 6.0050 | -0.11 | (-1.80%) | 382 | 2 294 |
| 03.07.2026 15:05:07 | 538 | 6.0100 | -0.11 | (-1.72%) | 60 | 361 |
| 03.07.2026 15:03:35 | 537 | 6.0150 | -0.10 | (-1.64%) | 13 | 78 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 383 895 565 |
| Enterprise Value: | 2 200 721 565 |
| 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
