Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.71-0.04(-0.70%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.09.2026 17:00:00 | 709 | 5.7100 | -0.04 | (-0.70%) | 787 | 4 494 |
| 29.09.2026 17:00:00 | 708 | 5.7100 | -0.04 | (-0.70%) | 1429 | 8 160 |
| 29.09.2026 17:00:00 | 707 | 5.7100 | -0.04 | (-0.70%) | 373 | 2 130 |
| 29.09.2026 17:00:00 | 706 | 5.7100 | -0.04 | (-0.70%) | 1077 | 6 150 |
| 29.09.2026 17:00:00 | 705 | 5.7100 | -0.04 | (-0.70%) | 668 | 3 814 |
| 29.09.2026 17:00:00 | 704 | 5.7100 | -0.04 | (-0.70%) | 551 | 3 146 |
| 29.09.2026 17:00:00 | 703 | 5.7100 | -0.04 | (-0.70%) | 75 | 428 |
| 29.09.2026 17:00:00 | 702 | 5.7100 | -0.04 | (-0.70%) | 259 | 1 479 |
| 29.09.2026 17:00:00 | 701 | 5.7100 | -0.04 | (-0.70%) | 100 | 571 |
| 29.09.2026 17:00:00 | 700 | 5.7100 | -0.04 | (-0.70%) | 225 | 1 285 |
| 29.09.2026 17:00:00 | 699 | 5.7100 | -0.04 | (-0.70%) | 749 | 4 277 |
| 29.09.2026 17:00:00 | 698 | 5.7100 | -0.04 | (-0.70%) | 52 | 297 |
| 29.09.2026 17:00:00 | 697 | 5.7100 | -0.04 | (-0.70%) | 1 | 6 |
| 29.09.2026 17:00:00 | 696 | 5.7100 | -0.04 | (-0.70%) | 31 | 177 |
| 29.09.2026 17:00:00 | 695 | 5.7100 | -0.04 | (-0.70%) | 167 | 954 |
| 29.09.2026 17:00:00 | 694 | 5.7100 | -0.04 | (-0.70%) | 50 | 286 |
| 29.09.2026 17:00:00 | 693 | 5.7100 | -0.04 | (-0.70%) | 99 | 565 |
| 29.09.2026 17:00:00 | 692 | 5.7100 | -0.04 | (-0.70%) | 1 | 6 |
| 29.09.2026 16:49:34 | 691 | 5.7350 | -0.01 | (-0.26%) | 1 | 6 |
| 29.09.2026 16:48:49 | 690 | 5.7100 | -0.04 | (-0.70%) | 7622 | 43 522 |
| 29.09.2026 16:48:49 | 689 | 5.7100 | -0.04 | (-0.70%) | 1915 | 10 935 |
| 29.09.2026 16:48:38 | 688 | 5.7100 | -0.04 | (-0.70%) | 85 | 485 |
| 29.09.2026 16:48:16 | 687 | 5.7100 | -0.04 | (-0.70%) | 1000 | 5 710 |
| 29.09.2026 16:48:16 | 686 | 5.7100 | -0.04 | (-0.70%) | 395 | 2 255 |
| 29.09.2026 16:48:16 | 685 | 5.7100 | -0.04 | (-0.70%) | 363 | 2 073 |
| 29.09.2026 16:48:14 | 684 | 5.7100 | -0.04 | (-0.70%) | 605 | 3 455 |
| 29.09.2026 16:48:14 | 683 | 5.7100 | -0.04 | (-0.70%) | 1000 | 5 710 |
| 29.09.2026 16:48:14 | 682 | 5.7100 | -0.04 | (-0.70%) | 1000 | 5 710 |
| 29.09.2026 16:48:14 | 681 | 5.7100 | -0.04 | (-0.70%) | 2000 | 11 420 |
| 29.09.2026 16:48:14 | 680 | 5.7150 | -0.04 | (-0.61%) | 3422 | 19 557 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.09.2026 16:48:05 | 679 | 5.7100 | -0.04 | (-0.70%) | 1000 | 5 710 |
| 29.09.2026 16:48:05 | 678 | 5.7100 | -0.04 | (-0.70%) | 285 | 1 627 |
| 29.09.2026 16:48:05 | 677 | 5.7100 | -0.04 | (-0.70%) | 223 | 1 273 |
| 29.09.2026 16:48:05 | 676 | 5.7100 | -0.04 | (-0.70%) | 1492 | 8 519 |
| 29.09.2026 16:48:05 | 675 | 5.7100 | -0.04 | (-0.70%) | 1000 | 5 710 |
| 29.09.2026 16:48:05 | 674 | 5.7100 | -0.04 | (-0.70%) | 2225 | 12 705 |
| 29.09.2026 16:48:05 | 673 | 5.7100 | -0.04 | (-0.70%) | 225 | 1 285 |
| 29.09.2026 16:48:05 | 672 | 5.7100 | -0.04 | (-0.70%) | 1000 | 5 710 |
| 29.09.2026 16:48:05 | 671 | 5.7100 | -0.04 | (-0.70%) | 48840 | 278 876 |
| 29.09.2026 16:48:05 | 670 | 5.7100 | -0.04 | (-0.70%) | 49935 | 285 129 |
| 29.09.2026 16:47:59 | 669 | 5.7100 | -0.04 | (-0.70%) | 55 | 314 |
| 29.09.2026 16:47:08 | 668 | 5.7100 | -0.04 | (-0.70%) | 10 | 57 |
| 29.09.2026 16:47:08 | 667 | 5.7100 | -0.04 | (-0.70%) | 406 | 2 318 |
| 29.09.2026 16:46:56 | 666 | 5.7200 | -0.03 | (-0.52%) | 190 | 1 087 |
| 29.09.2026 16:44:40 | 665 | 5.7300 | -0.02 | (-0.35%) | 937 | 5 369 |
| 29.09.2026 16:44:40 | 664 | 5.7300 | -0.02 | (-0.35%) | 673 | 3 856 |
| 29.09.2026 16:44:40 | 663 | 5.7550 | +0.00 | (+0.09%) | 681 | 3 919 |
| 29.09.2026 16:44:30 | 662 | 5.7650 | +0.01 | (+0.26%) | 650 | 3 747 |
| 29.09.2026 16:44:17 | 661 | 5.7550 | +0.00 | (+0.09%) | 32 | 184 |
| 29.09.2026 16:44:17 | 660 | 5.7550 | +0.00 | (+0.09%) | 265 | 1 525 |
| 29.09.2026 16:44:07 | 659 | 5.7550 | +0.00 | (+0.09%) | 408 | 2 348 |
| 29.09.2026 16:44:07 | 658 | 5.7550 | +0.00 | (+0.09%) | 267 | 1 537 |
| 29.09.2026 16:43:52 | 657 | 5.7550 | +0.00 | (+0.09%) | 733 | 4 218 |
| 29.09.2026 16:43:46 | 656 | 5.7450 | -0.00 | (-0.09%) | 29 | 167 |
| 29.09.2026 16:43:46 | 655 | 5.7450 | -0.00 | (-0.09%) | 712 | 4 090 |
| 29.09.2026 16:43:46 | 654 | 5.7450 | -0.00 | (-0.09%) | 309 | 1 775 |
| 29.09.2026 16:43:40 | 653 | 5.7450 | -0.00 | (-0.09%) | 414 | 2 378 |
| 29.09.2026 16:43:40 | 652 | 5.7450 | -0.00 | (-0.09%) | 270 | 1 551 |
| 29.09.2026 16:43:20 | 651 | 5.7450 | -0.00 | (-0.09%) | 400 | 2 298 |
| 29.09.2026 16:38:41 | 650 | 5.7450 | -0.00 | (-0.09%) | 1 | 6 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.09.2026 16:38:15 | 649 | 5.7200 | -0.03 | (-0.52%) | 10 | 57 |
| 29.09.2026 16:37:56 | 648 | 5.7450 | -0.00 | (-0.09%) | 7409 | 42 565 |
| 29.09.2026 16:37:56 | 647 | 5.7450 | -0.00 | (-0.09%) | 1 | 6 |
| 29.09.2026 16:37:37 | 646 | 5.7650 | +0.01 | (+0.26%) | 650 | 3 747 |
| 29.09.2026 16:36:49 | 645 | 5.7400 | -0.01 | (-0.17%) | 126 | 723 |
| 29.09.2026 16:36:49 | 644 | 5.7600 | +0.01 | (+0.17%) | 606 | 3 491 |
| 29.09.2026 16:36:14 | 643 | 5.7600 | +0.01 | (+0.17%) | 64 | 369 |
| 29.09.2026 16:36:14 | 642 | 5.7600 | +0.01 | (+0.17%) | 595 | 3 427 |
| 29.09.2026 16:35:01 | 641 | 5.7350 | -0.01 | (-0.26%) | 896 | 5 139 |
| 29.09.2026 16:33:40 | 640 | 5.7600 | +0.01 | (+0.17%) | 5 | 29 |
| 29.09.2026 16:33:07 | 639 | 5.7400 | -0.01 | (-0.17%) | 10 | 57 |
| 29.09.2026 16:31:59 | 638 | 5.7400 | -0.01 | (-0.17%) | 671 | 3 852 |
| 29.09.2026 16:31:59 | 637 | 5.7400 | -0.01 | (-0.17%) | 2062 | 11 836 |
| 29.09.2026 16:31:59 | 636 | 5.7400 | -0.01 | (-0.17%) | 672 | 3 857 |
| 29.09.2026 16:31:59 | 635 | 5.7600 | +0.01 | (+0.17%) | 800 | 4 608 |
| 29.09.2026 16:31:48 | 634 | 5.7700 | +0.02 | (+0.35%) | 17 | 98 |
| 29.09.2026 16:31:34 | 633 | 5.7700 | +0.02 | (+0.35%) | 672 | 3 877 |
| 29.09.2026 16:31:19 | 632 | 5.7600 | +0.01 | (+0.17%) | 132 | 760 |
| 29.09.2026 16:30:34 | 631 | 5.7600 | +0.01 | (+0.17%) | 14 | 81 |
| 29.09.2026 16:30:06 | 630 | 5.7600 | +0.01 | (+0.17%) | 3 | 17 |
| 29.09.2026 16:30:06 | 629 | 5.7600 | +0.01 | (+0.17%) | 707 | 4 072 |
| 29.09.2026 16:29:44 | 628 | 5.7550 | +0.00 | (+0.09%) | 672 | 3 867 |
| 29.09.2026 16:29:44 | 627 | 5.7550 | +0.00 | (+0.09%) | 590 | 3 395 |
| 29.09.2026 16:29:08 | 626 | 5.7550 | +0.00 | (+0.09%) | 10 | 58 |
| 29.09.2026 16:28:39 | 625 | 5.7550 | +0.00 | (+0.09%) | 672 | 3 867 |
| 29.09.2026 16:28:39 | 624 | 5.7550 | +0.00 | (+0.09%) | 7 | 40 |
| 29.09.2026 16:28:26 | 623 | 5.7300 | -0.02 | (-0.35%) | 672 | 3 851 |
| 29.09.2026 16:27:20 | 622 | 5.7550 | +0.00 | (+0.09%) | 665 | 3 827 |
| 29.09.2026 16:27:20 | 621 | 5.7550 | +0.00 | (+0.09%) | 3 | 17 |
| 29.09.2026 16:27:20 | 620 | 5.7500 | 0.00 | (0.00%) | 61 | 351 |
| 29.09.2026 16:27:02 | 619 | 5.7450 | -0.00 | (-0.09%) | 200 | 1 149 |
| 29.09.2026 16:23:42 | 618 | 5.7250 | -0.03 | (-0.43%) | 170 | 973 |
| 29.09.2026 16:22:33 | 617 | 5.7350 | -0.01 | (-0.26%) | 5 | 29 |
| 29.09.2026 16:20:56 | 616 | 5.7300 | -0.02 | (-0.35%) | 185 | 1 060 |
| 29.09.2026 16:19:56 | 615 | 5.7650 | +0.01 | (+0.26%) | 1 | 6 |
| 29.09.2026 16:18:23 | 614 | 5.7450 | -0.00 | (-0.09%) | 1747 | 10 037 |
| 29.09.2026 16:18:23 | 613 | 5.7450 | -0.00 | (-0.09%) | 198 | 1 138 |
| 29.09.2026 16:18:11 | 612 | 5.7450 | -0.00 | (-0.09%) | 2 | 11 |
| 29.09.2026 16:14:42 | 611 | 5.7600 | +0.01 | (+0.17%) | 2927 | 16 860 |
| 29.09.2026 16:14:42 | 610 | 5.7650 | +0.01 | (+0.26%) | 522 | 3 009 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 321 411 986 |
| Enterprise Value: | 2 148 193 986 |
| 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
