Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
4.860-0.140(-2.80%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 17:03:55 | 1647 | 4.8600 | -0.14 | (-2.80%) | 154 | 748 |
| 05.12.2025 17:02:20 | 1646 | 4.8600 | -0.14 | (-2.80%) | 79 | 384 |
| 05.12.2025 17:00:49 | 1645 | 4.8600 | -0.14 | (-2.80%) | 359 | 1 745 |
| 05.12.2025 17:00:00 | 1644 | 4.8600 | -0.14 | (-2.80%) | 265 | 1 288 |
| 05.12.2025 17:00:00 | 1643 | 4.8600 | -0.14 | (-2.80%) | 200 | 972 |
| 05.12.2025 17:00:00 | 1642 | 4.8600 | -0.14 | (-2.80%) | 10 | 49 |
| 05.12.2025 17:00:00 | 1641 | 4.8600 | -0.14 | (-2.80%) | 166 | 807 |
| 05.12.2025 17:00:00 | 1640 | 4.8600 | -0.14 | (-2.80%) | 1366 | 6 639 |
| 05.12.2025 17:00:00 | 1639 | 4.8600 | -0.14 | (-2.80%) | 1559 | 7 577 |
| 05.12.2025 17:00:00 | 1638 | 4.8600 | -0.14 | (-2.80%) | 119 | 578 |
| 05.12.2025 17:00:00 | 1637 | 4.8600 | -0.14 | (-2.80%) | 1281 | 6 226 |
| 05.12.2025 17:00:00 | 1636 | 4.8600 | -0.14 | (-2.80%) | 509 | 2 474 |
| 05.12.2025 17:00:00 | 1635 | 4.8600 | -0.14 | (-2.80%) | 40 | 194 |
| 05.12.2025 17:00:00 | 1634 | 4.8600 | -0.14 | (-2.80%) | 451 | 2 192 |
| 05.12.2025 17:00:00 | 1633 | 4.8600 | -0.14 | (-2.80%) | 49 | 238 |
| 05.12.2025 17:00:00 | 1632 | 4.8600 | -0.14 | (-2.80%) | 367 | 1 784 |
| 05.12.2025 17:00:00 | 1631 | 4.8600 | -0.14 | (-2.80%) | 84 | 408 |
| 05.12.2025 17:00:00 | 1630 | 4.8600 | -0.14 | (-2.80%) | 1916 | 9 312 |
| 05.12.2025 17:00:00 | 1629 | 4.8600 | -0.14 | (-2.80%) | 60 | 292 |
| 05.12.2025 17:00:00 | 1628 | 4.8600 | -0.14 | (-2.80%) | 15 | 73 |
| 05.12.2025 17:00:00 | 1627 | 4.8600 | -0.14 | (-2.80%) | 9 | 44 |
| 05.12.2025 16:49:59 | 1626 | 4.8600 | -0.14 | (-2.80%) | 500 | 2 430 |
| 05.12.2025 16:49:54 | 1625 | 4.8600 | -0.14 | (-2.80%) | 500 | 2 430 |
| 05.12.2025 16:49:08 | 1624 | 4.8800 | -0.12 | (-2.40%) | 960 | 4 685 |
| 05.12.2025 16:49:08 | 1623 | 4.8800 | -0.12 | (-2.40%) | 885 | 4 319 |
| 05.12.2025 16:48:39 | 1622 | 4.8800 | -0.12 | (-2.40%) | 4 | 20 |
| 05.12.2025 16:48:24 | 1621 | 4.8800 | -0.12 | (-2.40%) | 50 | 244 |
| 05.12.2025 16:48:00 | 1620 | 4.8600 | -0.14 | (-2.80%) | 250 | 1 215 |
| 05.12.2025 16:48:00 | 1619 | 4.8600 | -0.14 | (-2.80%) | 2000 | 9 720 |
| 05.12.2025 16:48:00 | 1618 | 4.8600 | -0.14 | (-2.80%) | 32 | 156 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 16:48:00 | 1617 | 4.8620 | -0.14 | (-2.76%) | 300 | 1 459 |
| 05.12.2025 16:48:00 | 1616 | 4.8700 | -0.13 | (-2.60%) | 52 | 253 |
| 05.12.2025 16:48:00 | 1615 | 4.8700 | -0.13 | (-2.60%) | 650 | 3 166 |
| 05.12.2025 16:47:49 | 1614 | 4.8800 | -0.12 | (-2.40%) | 10 | 49 |
| 05.12.2025 16:46:29 | 1613 | 4.8800 | -0.12 | (-2.40%) | 10 | 49 |
| 05.12.2025 16:46:10 | 1612 | 4.8800 | -0.12 | (-2.40%) | 35 | 171 |
| 05.12.2025 16:45:59 | 1611 | 4.8800 | -0.12 | (-2.40%) | 41 | 200 |
| 05.12.2025 16:45:44 | 1610 | 4.8700 | -0.13 | (-2.60%) | 528 | 2 571 |
| 05.12.2025 16:45:44 | 1609 | 4.8700 | -0.13 | (-2.60%) | 1972 | 9 604 |
| 05.12.2025 16:45:26 | 1608 | 4.8600 | -0.14 | (-2.80%) | 1000 | 4 860 |
| 05.12.2025 16:44:45 | 1607 | 4.8680 | -0.13 | (-2.64%) | 930 | 4 527 |
| 05.12.2025 16:44:45 | 1606 | 4.8680 | -0.13 | (-2.64%) | 860 | 4 186 |
| 05.12.2025 16:44:45 | 1605 | 4.8680 | -0.13 | (-2.64%) | 210 | 1 022 |
| 05.12.2025 16:44:42 | 1604 | 4.8600 | -0.14 | (-2.80%) | 1000 | 4 860 |
| 05.12.2025 16:44:42 | 1603 | 4.8600 | -0.14 | (-2.80%) | 3 | 15 |
| 05.12.2025 16:44:17 | 1602 | 4.8700 | -0.13 | (-2.60%) | 10 | 49 |
| 05.12.2025 16:43:55 | 1601 | 4.8700 | -0.13 | (-2.60%) | 18 | 88 |
| 05.12.2025 16:42:35 | 1600 | 4.8800 | -0.12 | (-2.40%) | 41 | 200 |
| 05.12.2025 16:42:31 | 1599 | 4.8800 | -0.12 | (-2.40%) | 25 | 122 |
| 05.12.2025 16:42:09 | 1598 | 4.8500 | -0.15 | (-3.00%) | 62 | 301 |
| 05.12.2025 16:41:52 | 1597 | 4.8600 | -0.14 | (-2.80%) | 88 | 428 |
| 05.12.2025 16:41:52 | 1596 | 4.8600 | -0.14 | (-2.80%) | 122 | 593 |
| 05.12.2025 16:41:52 | 1595 | 4.8600 | -0.14 | (-2.80%) | 5 | 24 |
| 05.12.2025 16:41:52 | 1594 | 4.8600 | -0.14 | (-2.80%) | 873 | 4 243 |
| 05.12.2025 16:40:51 | 1593 | 4.8600 | -0.14 | (-2.80%) | 127 | 617 |
| 05.12.2025 16:40:51 | 1592 | 4.8600 | -0.14 | (-2.80%) | 853 | 4 146 |
| 05.12.2025 16:40:51 | 1591 | 4.8600 | -0.14 | (-2.80%) | 20 | 97 |
| 05.12.2025 16:39:44 | 1590 | 4.8800 | -0.12 | (-2.40%) | 609 | 2 972 |
| 05.12.2025 16:39:44 | 1589 | 4.8780 | -0.12 | (-2.44%) | 250 | 1 220 |
| 05.12.2025 16:39:44 | 1588 | 4.8780 | -0.12 | (-2.44%) | 10 | 49 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 16:39:44 | 1587 | 4.8760 | -0.12 | (-2.48%) | 250 | 1 219 |
| 05.12.2025 16:39:44 | 1586 | 4.8680 | -0.13 | (-2.64%) | 250 | 1 217 |
| 05.12.2025 16:39:44 | 1585 | 4.8680 | -0.13 | (-2.64%) | 31 | 151 |
| 05.12.2025 16:39:27 | 1584 | 4.8600 | -0.14 | (-2.80%) | 980 | 4 763 |
| 05.12.2025 16:39:27 | 1583 | 4.8600 | -0.14 | (-2.80%) | 250 | 1 215 |
| 05.12.2025 16:39:27 | 1582 | 4.8600 | -0.14 | (-2.80%) | 5 | 24 |
| 05.12.2025 16:39:27 | 1581 | 4.8660 | -0.13 | (-2.68%) | 165 | 803 |
| 05.12.2025 16:39:09 | 1580 | 4.8680 | -0.13 | (-2.64%) | 10 | 49 |
| 05.12.2025 16:38:48 | 1579 | 4.8660 | -0.13 | (-2.68%) | 35 | 170 |
| 05.12.2025 16:38:48 | 1578 | 4.8660 | -0.13 | (-2.68%) | 50 | 243 |
| 05.12.2025 16:38:48 | 1577 | 4.8660 | -0.13 | (-2.68%) | 15 | 73 |
| 05.12.2025 16:38:35 | 1576 | 4.8680 | -0.13 | (-2.64%) | 44 | 214 |
| 05.12.2025 16:38:02 | 1575 | 4.8680 | -0.13 | (-2.64%) | 190 | 925 |
| 05.12.2025 16:38:00 | 1574 | 4.8680 | -0.13 | (-2.64%) | 25 | 122 |
| 05.12.2025 16:36:48 | 1573 | 4.8700 | -0.13 | (-2.60%) | 585 | 2 849 |
| 05.12.2025 16:36:41 | 1572 | 4.8700 | -0.13 | (-2.60%) | 254 | 1 237 |
| 05.12.2025 16:36:41 | 1571 | 4.8700 | -0.13 | (-2.60%) | 84 | 409 |
| 05.12.2025 16:36:36 | 1570 | 4.8700 | -0.13 | (-2.60%) | 16 | 78 |
| 05.12.2025 16:36:36 | 1569 | 4.8700 | -0.13 | (-2.60%) | 178 | 867 |
| 05.12.2025 16:36:36 | 1568 | 4.8700 | -0.13 | (-2.60%) | 806 | 3 925 |
| 05.12.2025 16:36:21 | 1567 | 4.8700 | -0.13 | (-2.60%) | 6 | 29 |
| 05.12.2025 16:35:08 | 1566 | 4.8700 | -0.13 | (-2.60%) | 314 | 1 529 |
| 05.12.2025 16:35:08 | 1565 | 4.8680 | -0.13 | (-2.64%) | 186 | 905 |
| 05.12.2025 16:35:06 | 1564 | 4.8680 | -0.13 | (-2.64%) | 10 | 49 |
| 05.12.2025 16:35:02 | 1563 | 4.8680 | -0.13 | (-2.64%) | 8 | 39 |
| 05.12.2025 16:34:50 | 1562 | 4.8680 | -0.13 | (-2.64%) | 6 | 29 |
| 05.12.2025 16:33:44 | 1561 | 4.8700 | -0.13 | (-2.60%) | 52 | 253 |
| 05.12.2025 16:33:36 | 1560 | 4.8700 | -0.13 | (-2.60%) | 24 | 117 |
| 05.12.2025 16:33:32 | 1559 | 4.8700 | -0.13 | (-2.60%) | 350 | 1 705 |
| 05.12.2025 16:32:26 | 1558 | 4.8700 | -0.13 | (-2.60%) | 500 | 2 435 |
| 05.12.2025 16:31:28 | 1557 | 4.8700 | -0.13 | (-2.60%) | 500 | 2 435 |
| 05.12.2025 16:30:56 | 1556 | 4.8700 | -0.13 | (-2.60%) | 9 | 44 |
| 05.12.2025 16:29:37 | 1555 | 4.8700 | -0.13 | (-2.60%) | 150 | 731 |
| 05.12.2025 16:29:12 | 1554 | 4.8700 | -0.13 | (-2.60%) | 7 | 34 |
| 05.12.2025 16:28:46 | 1553 | 4.8700 | -0.13 | (-2.60%) | 22 | 107 |
| 05.12.2025 16:28:33 | 1552 | 4.8700 | -0.13 | (-2.60%) | 1002 | 4 880 |
| 05.12.2025 16:28:26 | 1551 | 4.8700 | -0.13 | (-2.60%) | 50 | 244 |
| 05.12.2025 16:28:09 | 1550 | 4.8700 | -0.13 | (-2.60%) | 47 | 229 |
| 05.12.2025 16:28:07 | 1549 | 4.8700 | -0.13 | (-2.60%) | 28 | 136 |
| 05.12.2025 16:26:06 | 1548 | 4.8700 | -0.13 | (-2.60%) | 79 | 385 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 833 104 422 |
| Enterprise Value: | 1 644 848 422 |
| 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
