Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.12-0.05(-0.97%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:02:26 | 186 | 5.1200 | -0.05 | (-0.97%) | 41 | 210 |
| 11:02:26 | 185 | 5.1250 | -0.04 | (-0.87%) | 194 | 994 |
| 11:02:26 | 184 | 5.1250 | -0.04 | (-0.87%) | 15 | 77 |
| 11:02:03 | 183 | 5.1250 | -0.04 | (-0.87%) | 208 | 1 066 |
| 11:01:30 | 182 | 5.1550 | -0.01 | (-0.29%) | 17 | 88 |
| 11:01:30 | 181 | 5.1550 | -0.01 | (-0.29%) | 80 | 412 |
| 11:01:24 | 180 | 5.1550 | -0.01 | (-0.29%) | 1 | 5 |
| 11:01:10 | 179 | 5.1550 | -0.01 | (-0.29%) | 2 | 10 |
| 11:00:57 | 178 | 5.1250 | -0.04 | (-0.87%) | 22 | 113 |
| 11:00:39 | 177 | 5.1250 | -0.04 | (-0.87%) | 7 | 36 |
| 10:59:48 | 176 | 5.1250 | -0.04 | (-0.87%) | 124 | 636 |
| 10:59:25 | 175 | 5.1300 | -0.04 | (-0.77%) | 78 | 400 |
| 10:59:25 | 174 | 5.1300 | -0.04 | (-0.77%) | 1675 | 8 593 |
| 10:58:34 | 173 | 5.1300 | -0.04 | (-0.77%) | 401 | 2 057 |
| 10:58:34 | 172 | 5.1300 | -0.04 | (-0.77%) | 1942 | 9 962 |
| 10:58:34 | 171 | 5.1350 | -0.04 | (-0.68%) | 363 | 1 864 |
| 10:58:34 | 170 | 5.1400 | -0.03 | (-0.58%) | 619 | 3 182 |
| 10:57:35 | 169 | 5.1600 | -0.01 | (-0.19%) | 2 | 10 |
| 10:55:19 | 168 | 5.1400 | -0.03 | (-0.58%) | 50 | 257 |
| 10:52:19 | 167 | 5.1600 | -0.01 | (-0.19%) | 5 | 26 |
| 10:51:55 | 166 | 5.1600 | -0.01 | (-0.19%) | 16 | 83 |
| 10:49:14 | 165 | 5.1600 | -0.01 | (-0.19%) | 90 | 464 |
| 10:48:29 | 164 | 5.1600 | -0.01 | (-0.19%) | 4 | 21 |
| 10:48:29 | 163 | 5.1550 | -0.01 | (-0.29%) | 8 | 41 |
| 10:46:15 | 162 | 5.1400 | -0.03 | (-0.58%) | 31 | 159 |
| 10:45:39 | 161 | 5.1550 | -0.01 | (-0.29%) | 3 | 15 |
| 10:42:42 | 160 | 5.1550 | -0.01 | (-0.29%) | 9 | 46 |
| 10:40:10 | 159 | 5.1550 | -0.01 | (-0.29%) | 13 | 67 |
| 10:32:54 | 158 | 5.1450 | -0.03 | (-0.48%) | 20 | 103 |
| 10:32:40 | 157 | 5.1500 | -0.02 | (-0.39%) | 24 | 124 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:32:40 | 156 | 5.1500 | -0.02 | (-0.39%) | 21 | 108 |
| 10:32:40 | 155 | 5.1500 | -0.02 | (-0.39%) | 180 | 927 |
| 10:31:33 | 154 | 5.1500 | -0.02 | (-0.39%) | 10 | 52 |
| 10:31:10 | 153 | 5.1500 | -0.02 | (-0.39%) | 246 | 1 267 |
| 10:30:40 | 152 | 5.1500 | -0.02 | (-0.39%) | 29 | 149 |
| 10:22:39 | 151 | 5.1500 | -0.02 | (-0.39%) | 1 | 5 |
| 10:22:39 | 150 | 5.1500 | -0.02 | (-0.39%) | 323 | 1 663 |
| 10:21:37 | 149 | 5.1500 | -0.02 | (-0.39%) | 177 | 912 |
| 10:21:37 | 148 | 5.1500 | -0.02 | (-0.39%) | 44 | 227 |
| 10:20:04 | 147 | 5.1650 | -0.00 | (-0.10%) | 96 | 496 |
| 10:20:04 | 146 | 5.1650 | -0.00 | (-0.10%) | 9 | 46 |
| 10:19:47 | 145 | 5.1650 | -0.00 | (-0.10%) | 10 | 52 |
| 10:19:39 | 144 | 5.1650 | -0.00 | (-0.10%) | 16 | 83 |
| 10:16:53 | 143 | 5.1650 | -0.00 | (-0.10%) | 148 | 764 |
| 10:16:53 | 142 | 5.1650 | -0.00 | (-0.10%) | 45 | 232 |
| 10:15:51 | 141 | 5.1650 | -0.00 | (-0.10%) | 2 | 10 |
| 10:13:41 | 140 | 5.1650 | -0.00 | (-0.10%) | 2 | 10 |
| 10:13:17 | 139 | 5.1600 | -0.01 | (-0.19%) | 2 | 10 |
| 10:11:51 | 138 | 5.1600 | -0.01 | (-0.19%) | 4 | 21 |
| 10:09:07 | 137 | 5.1600 | -0.01 | (-0.19%) | 9 | 46 |
| 10:06:53 | 136 | 5.1600 | -0.01 | (-0.19%) | 72 | 372 |
| 10:06:53 | 135 | 5.1600 | -0.01 | (-0.19%) | 128 | 660 |
| 10:06:42 | 134 | 5.1550 | -0.01 | (-0.29%) | 2058 | 10 609 |
| 10:06:42 | 133 | 5.1550 | -0.01 | (-0.29%) | 164 | 845 |
| 10:04:10 | 132 | 5.1600 | -0.01 | (-0.19%) | 366 | 1 889 |
| 10:04:10 | 131 | 5.1600 | -0.01 | (-0.19%) | 112 | 578 |
| 10:04:10 | 130 | 5.1600 | -0.01 | (-0.19%) | 282 | 1 455 |
| 10:03:40 | 129 | 5.1600 | -0.01 | (-0.19%) | 18 | 93 |
| 10:02:49 | 128 | 5.1600 | -0.01 | (-0.19%) | 356 | 1 837 |
| 10:02:49 | 127 | 5.1600 | -0.01 | (-0.19%) | 218 | 1 125 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:02:48 | 126 | 5.1600 | -0.01 | (-0.19%) | 991 | 5 114 |
| 10:02:48 | 125 | 5.1600 | -0.01 | (-0.19%) | 342 | 1 765 |
| 10:02:48 | 124 | 5.1600 | -0.01 | (-0.19%) | 40 | 206 |
| 10:02:48 | 123 | 5.1600 | -0.01 | (-0.19%) | 60 | 310 |
| 10:02:22 | 122 | 5.1850 | +0.01 | (+0.29%) | 4 | 21 |
| 10:01:51 | 121 | 5.1850 | +0.01 | (+0.29%) | 2 | 10 |
| 10:01:48 | 120 | 5.1850 | +0.01 | (+0.29%) | 16 | 83 |
| 09:55:43 | 119 | 5.1800 | +0.01 | (+0.19%) | 13 | 67 |
| 09:55:43 | 118 | 5.1800 | +0.01 | (+0.19%) | 174 | 901 |
| 09:55:43 | 117 | 5.1800 | +0.01 | (+0.19%) | 47 | 243 |
| 09:55:43 | 116 | 5.1800 | +0.01 | (+0.19%) | 766 | 3 968 |
| 09:54:54 | 115 | 5.1800 | +0.01 | (+0.19%) | 4 | 21 |
| 09:49:07 | 114 | 5.1800 | +0.01 | (+0.19%) | 200 | 1 036 |
| 09:48:20 | 113 | 5.1800 | +0.01 | (+0.19%) | 30 | 155 |
| 09:40:31 | 112 | 5.1500 | -0.02 | (-0.39%) | 56 | 288 |
| 09:40:31 | 111 | 5.1550 | -0.01 | (-0.29%) | 365 | 1 882 |
| 09:40:31 | 110 | 5.1550 | -0.01 | (-0.29%) | 79 | 407 |
| 09:39:53 | 109 | 5.1800 | +0.01 | (+0.19%) | 152 | 787 |
| 09:39:53 | 108 | 5.1800 | +0.01 | (+0.19%) | 55 | 285 |
| 09:39:53 | 107 | 5.1800 | +0.01 | (+0.19%) | 93 | 482 |
| 09:37:26 | 106 | 5.1700 | 0.00 | (0.00%) | 98 | 507 |
| 09:37:26 | 105 | 5.1750 | +0.00 | (+0.10%) | 402 | 2 080 |
| 09:37:18 | 104 | 5.1750 | +0.00 | (+0.10%) | 1000 | 5 175 |
| 09:36:24 | 103 | 5.1850 | +0.01 | (+0.29%) | 232 | 1 203 |
| 09:36:24 | 102 | 5.1850 | +0.01 | (+0.29%) | 118 | 612 |
| 09:36:24 | 101 | 5.1800 | +0.01 | (+0.19%) | 110 | 570 |
| 09:36:24 | 100 | 5.1800 | +0.01 | (+0.19%) | 40 | 207 |
| 09:35:10 | 99 | 5.1750 | +0.00 | (+0.10%) | 703 | 3 638 |
| 09:35:10 | 98 | 5.1750 | +0.00 | (+0.10%) | 117 | 605 |
| 09:33:35 | 97 | 5.1800 | +0.01 | (+0.19%) | 57 | 295 |
| 09:33:11 | 96 | 5.1500 | -0.02 | (-0.39%) | 408 | 2 101 |
| 09:33:11 | 95 | 5.1550 | -0.01 | (-0.29%) | 92 | 474 |
| 09:32:22 | 94 | 5.1800 | +0.01 | (+0.19%) | 1 | 5 |
| 09:32:01 | 93 | 5.1550 | -0.01 | (-0.29%) | 8 | 41 |
| 09:30:28 | 92 | 5.1850 | +0.01 | (+0.29%) | 3 | 16 |
| 09:30:14 | 91 | 5.1600 | -0.01 | (-0.19%) | 139 | 717 |
| 09:30:14 | 90 | 5.1650 | -0.00 | (-0.10%) | 169 | 873 |
| 09:30:14 | 89 | 5.1650 | -0.00 | (-0.10%) | 200 | 1 033 |
| 09:30:14 | 88 | 5.1700 | 0.00 | (0.00%) | 302 | 1 561 |
| 09:29:50 | 87 | 5.1700 | 0.00 | (0.00%) | 198 | 1 024 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 184 873 795 |
| Enterprise Value: | 1 996 617 795 |
| 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
