Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.06+0.04(+0.90%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.01.2026 17:00:22 | 1346 | 5.0600 | +0.04 | (+0.90%) | 35 | 177 |
| 30.01.2026 17:00:00 | 1345 | 5.0600 | +0.04 | (+0.90%) | 13 | 66 |
| 30.01.2026 17:00:00 | 1344 | 5.0600 | +0.04 | (+0.90%) | 125 | 633 |
| 30.01.2026 17:00:00 | 1343 | 5.0600 | +0.04 | (+0.90%) | 644 | 3 259 |
| 30.01.2026 17:00:00 | 1342 | 5.0600 | +0.04 | (+0.90%) | 20 | 101 |
| 30.01.2026 17:00:00 | 1341 | 5.0600 | +0.04 | (+0.90%) | 190 | 961 |
| 30.01.2026 17:00:00 | 1340 | 5.0600 | +0.04 | (+0.90%) | 57 | 288 |
| 30.01.2026 17:00:00 | 1339 | 5.0600 | +0.04 | (+0.90%) | 2 | 10 |
| 30.01.2026 17:00:00 | 1338 | 5.0600 | +0.04 | (+0.90%) | 25 | 127 |
| 30.01.2026 17:00:00 | 1337 | 5.0600 | +0.04 | (+0.90%) | 9 | 46 |
| 30.01.2026 16:49:30 | 1336 | 5.0300 | +0.02 | (+0.30%) | 23 | 116 |
| 30.01.2026 16:48:51 | 1335 | 5.0650 | +0.05 | (+1.00%) | 124 | 628 |
| 30.01.2026 16:48:51 | 1334 | 5.0650 | +0.05 | (+1.00%) | 156 | 790 |
| 30.01.2026 16:48:51 | 1333 | 5.0600 | +0.04 | (+0.90%) | 1 | 5 |
| 30.01.2026 16:48:51 | 1332 | 5.0600 | +0.04 | (+0.90%) | 147 | 744 |
| 30.01.2026 16:47:16 | 1331 | 5.0500 | +0.04 | (+0.70%) | 4563 | 23 043 |
| 30.01.2026 16:47:06 | 1330 | 5.0400 | +0.03 | (+0.50%) | 114 | 575 |
| 30.01.2026 16:47:06 | 1329 | 5.0500 | +0.04 | (+0.70%) | 42 | 212 |
| 30.01.2026 16:47:06 | 1328 | 5.0500 | +0.04 | (+0.70%) | 51 | 258 |
| 30.01.2026 16:47:06 | 1327 | 5.0500 | +0.04 | (+0.70%) | 140 | 707 |
| 30.01.2026 16:47:06 | 1326 | 5.0550 | +0.04 | (+0.80%) | 102 | 516 |
| 30.01.2026 16:47:06 | 1325 | 5.0600 | +0.04 | (+0.90%) | 102 | 516 |
| 30.01.2026 16:46:51 | 1324 | 5.0800 | +0.07 | (+1.30%) | 15 | 76 |
| 30.01.2026 16:46:35 | 1323 | 5.0700 | +0.06 | (+1.10%) | 114 | 578 |
| 30.01.2026 16:46:35 | 1322 | 5.0650 | +0.05 | (+1.00%) | 86 | 436 |
| 30.01.2026 16:46:06 | 1321 | 5.0550 | +0.04 | (+0.80%) | 116 | 586 |
| 30.01.2026 16:46:05 | 1320 | 5.0600 | +0.04 | (+0.90%) | 119 | 602 |
| 30.01.2026 16:46:05 | 1319 | 5.0700 | +0.06 | (+1.10%) | 1964 | 9 957 |
| 30.01.2026 16:45:39 | 1318 | 5.0800 | +0.07 | (+1.30%) | 200 | 1 016 |
| 30.01.2026 16:44:30 | 1317 | 5.0650 | +0.05 | (+1.00%) | 127 | 643 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 16:44:30 | 1316 | 5.0600 | +0.04 | (+0.90%) | 133 | 673 |
| 30.01.2026 16:44:30 | 1315 | 5.0800 | +0.07 | (+1.30%) | 187 | 950 |
| 30.01.2026 16:44:30 | 1314 | 5.0800 | +0.07 | (+1.30%) | 81 | 411 |
| 30.01.2026 16:44:30 | 1313 | 5.0800 | +0.07 | (+1.30%) | 450 | 2 286 |
| 30.01.2026 16:44:30 | 1312 | 5.0800 | +0.07 | (+1.30%) | 63 | 320 |
| 30.01.2026 16:44:30 | 1311 | 5.0750 | +0.06 | (+1.20%) | 98 | 497 |
| 30.01.2026 16:44:30 | 1310 | 5.0750 | +0.06 | (+1.20%) | 17 | 86 |
| 30.01.2026 16:44:30 | 1309 | 5.0700 | +0.06 | (+1.10%) | 420 | 2 129 |
| 30.01.2026 16:44:30 | 1308 | 5.0700 | +0.06 | (+1.10%) | 77 | 390 |
| 30.01.2026 16:44:30 | 1307 | 5.0700 | +0.06 | (+1.10%) | 500 | 2 535 |
| 30.01.2026 16:44:30 | 1306 | 5.0650 | +0.05 | (+1.00%) | 107 | 542 |
| 30.01.2026 16:44:04 | 1305 | 5.0200 | +0.00 | (+0.10%) | 127 | 638 |
| 30.01.2026 16:44:04 | 1304 | 5.0200 | +0.00 | (+0.10%) | 2 | 10 |
| 30.01.2026 16:44:04 | 1303 | 5.0200 | +0.00 | (+0.10%) | 432 | 2 169 |
| 30.01.2026 16:44:04 | 1302 | 5.0300 | +0.02 | (+0.30%) | 699 | 3 516 |
| 30.01.2026 16:44:04 | 1301 | 5.0300 | +0.02 | (+0.30%) | 740 | 3 722 |
| 30.01.2026 16:43:12 | 1300 | 5.0200 | +0.00 | (+0.10%) | 568 | 2 851 |
| 30.01.2026 16:43:12 | 1299 | 5.0200 | +0.00 | (+0.10%) | 132 | 663 |
| 30.01.2026 16:43:12 | 1298 | 5.0250 | +0.01 | (+0.20%) | 175 | 879 |
| 30.01.2026 16:43:12 | 1297 | 5.0250 | +0.01 | (+0.20%) | 75 | 377 |
| 30.01.2026 16:43:12 | 1296 | 5.0250 | +0.01 | (+0.20%) | 47 | 236 |
| 30.01.2026 16:43:12 | 1295 | 5.0300 | +0.02 | (+0.30%) | 201 | 1 011 |
| 30.01.2026 16:43:12 | 1294 | 5.0300 | +0.02 | (+0.30%) | 200 | 1 006 |
| 30.01.2026 16:43:12 | 1293 | 5.0350 | +0.02 | (+0.40%) | 7 | 35 |
| 30.01.2026 16:43:12 | 1292 | 5.0400 | +0.03 | (+0.50%) | 113 | 570 |
| 30.01.2026 16:43:12 | 1291 | 5.0400 | +0.03 | (+0.50%) | 3 | 15 |
| 30.01.2026 16:43:12 | 1290 | 5.0450 | +0.03 | (+0.60%) | 101 | 510 |
| 30.01.2026 16:43:12 | 1289 | 5.0500 | +0.04 | (+0.70%) | 699 | 3 530 |
| 30.01.2026 16:43:12 | 1288 | 5.0500 | +0.04 | (+0.70%) | 127 | 641 |
| 30.01.2026 16:43:12 | 1287 | 5.0550 | +0.04 | (+0.80%) | 59 | 298 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 16:43:06 | 1286 | 5.0550 | +0.04 | (+0.80%) | 8 | 40 |
| 30.01.2026 16:43:06 | 1285 | 5.0550 | +0.04 | (+0.80%) | 19 | 96 |
| 30.01.2026 16:41:58 | 1284 | 5.0600 | +0.04 | (+0.90%) | 56 | 283 |
| 30.01.2026 16:41:54 | 1283 | 5.0750 | +0.06 | (+1.20%) | 2 | 10 |
| 30.01.2026 16:41:53 | 1282 | 5.0750 | +0.06 | (+1.20%) | 50 | 254 |
| 30.01.2026 16:41:52 | 1281 | 5.0550 | +0.04 | (+0.80%) | 100 | 506 |
| 30.01.2026 16:41:12 | 1280 | 5.0500 | +0.04 | (+0.70%) | 83 | 419 |
| 30.01.2026 16:41:12 | 1279 | 5.0500 | +0.04 | (+0.70%) | 1174 | 5 929 |
| 30.01.2026 16:41:12 | 1278 | 5.0500 | +0.04 | (+0.70%) | 90 | 455 |
| 30.01.2026 16:40:28 | 1277 | 5.0700 | +0.06 | (+1.10%) | 200 | 1 014 |
| 30.01.2026 16:39:39 | 1276 | 5.0700 | +0.06 | (+1.10%) | 2 | 10 |
| 30.01.2026 16:39:35 | 1275 | 5.0700 | +0.06 | (+1.10%) | 1 | 5 |
| 30.01.2026 16:39:30 | 1274 | 5.0700 | +0.06 | (+1.10%) | 133 | 674 |
| 30.01.2026 16:39:21 | 1273 | 5.0800 | +0.07 | (+1.30%) | 3 | 15 |
| 30.01.2026 16:38:58 | 1272 | 5.0700 | +0.06 | (+1.10%) | 5 | 25 |
| 30.01.2026 16:38:05 | 1271 | 5.0800 | +0.07 | (+1.30%) | 13 | 66 |
| 30.01.2026 16:37:49 | 1270 | 5.0750 | +0.06 | (+1.20%) | 116 | 589 |
| 30.01.2026 16:37:49 | 1269 | 5.0750 | +0.06 | (+1.20%) | 84 | 426 |
| 30.01.2026 16:37:40 | 1268 | 5.0700 | +0.06 | (+1.10%) | 22 | 112 |
| 30.01.2026 16:37:40 | 1267 | 5.0700 | +0.06 | (+1.10%) | 37 | 188 |
| 30.01.2026 16:37:38 | 1266 | 5.0700 | +0.06 | (+1.10%) | 89 | 451 |
| 30.01.2026 16:37:38 | 1265 | 5.0700 | +0.06 | (+1.10%) | 108 | 548 |
| 30.01.2026 16:37:22 | 1264 | 5.0750 | +0.06 | (+1.20%) | 27 | 137 |
| 30.01.2026 16:37:22 | 1263 | 5.0700 | +0.06 | (+1.10%) | 111 | 563 |
| 30.01.2026 16:37:22 | 1262 | 5.0650 | +0.05 | (+1.00%) | 62 | 314 |
| 30.01.2026 16:37:14 | 1261 | 5.0650 | +0.05 | (+1.00%) | 77 | 390 |
| 30.01.2026 16:37:14 | 1260 | 5.0600 | +0.04 | (+0.90%) | 120 | 607 |
| 30.01.2026 16:35:30 | 1259 | 5.0500 | +0.04 | (+0.70%) | 210 | 1 061 |
| 30.01.2026 16:35:29 | 1258 | 5.0600 | +0.04 | (+0.90%) | 19 | 96 |
| 30.01.2026 16:35:15 | 1257 | 5.0450 | +0.03 | (+0.60%) | 478 | 2 412 |
| 30.01.2026 16:35:15 | 1256 | 5.0500 | +0.04 | (+0.70%) | 24 | 121 |
| 30.01.2026 16:35:15 | 1255 | 5.0500 | +0.04 | (+0.70%) | 2 | 10 |
| 30.01.2026 16:35:15 | 1254 | 5.0500 | +0.04 | (+0.70%) | 2 | 10 |
| 30.01.2026 16:35:15 | 1253 | 5.0500 | +0.04 | (+0.70%) | 5 | 25 |
| 30.01.2026 16:35:15 | 1252 | 5.0500 | +0.04 | (+0.70%) | 489 | 2 469 |
| 30.01.2026 16:35:00 | 1251 | 5.0500 | +0.04 | (+0.70%) | 11 | 56 |
| 30.01.2026 16:35:00 | 1250 | 5.0500 | +0.04 | (+0.70%) | 200 | 1 010 |
| 30.01.2026 16:35:00 | 1249 | 5.0500 | +0.04 | (+0.70%) | 5 | 25 |
| 30.01.2026 16:35:00 | 1248 | 5.0500 | +0.04 | (+0.70%) | 5 | 25 |
| 30.01.2026 16:35:00 | 1247 | 5.0550 | +0.04 | (+0.80%) | 178 | 900 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 170 988 555 |
| Enterprise Value: | 1 982 732 555 |
| 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
