Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.40+0.08(+1.50%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.01.2026 17:00:47 | 1207 | 5.4000 | +0.08 | (+1.50%) | 1000 | 5 400 |
| 23.01.2026 17:00:47 | 1206 | 5.4000 | +0.08 | (+1.50%) | 240 | 1 296 |
| 23.01.2026 17:00:47 | 1205 | 5.4000 | +0.08 | (+1.50%) | 400 | 2 160 |
| 23.01.2026 17:00:47 | 1204 | 5.4000 | +0.08 | (+1.50%) | 498 | 2 689 |
| 23.01.2026 17:00:00 | 1203 | 5.4000 | +0.08 | (+1.50%) | 1 | 5 |
| 23.01.2026 17:00:00 | 1202 | 5.4000 | +0.08 | (+1.50%) | 2 | 11 |
| 23.01.2026 17:00:00 | 1201 | 5.4000 | +0.08 | (+1.50%) | 6 | 32 |
| 23.01.2026 17:00:00 | 1200 | 5.4000 | +0.08 | (+1.50%) | 194 | 1 048 |
| 23.01.2026 17:00:00 | 1199 | 5.4000 | +0.08 | (+1.50%) | 6 | 32 |
| 23.01.2026 16:49:59 | 1198 | 5.4200 | +0.10 | (+1.88%) | 222 | 1 203 |
| 23.01.2026 16:48:53 | 1197 | 5.4200 | +0.10 | (+1.88%) | 12 | 65 |
| 23.01.2026 16:46:23 | 1196 | 5.4000 | +0.08 | (+1.50%) | 1 | 5 |
| 23.01.2026 16:45:45 | 1195 | 5.4200 | +0.10 | (+1.88%) | 80 | 434 |
| 23.01.2026 16:45:45 | 1194 | 5.4200 | +0.10 | (+1.88%) | 60 | 325 |
| 23.01.2026 16:45:27 | 1193 | 5.4200 | +0.10 | (+1.88%) | 1 | 5 |
| 23.01.2026 16:44:49 | 1192 | 5.4300 | +0.11 | (+2.07%) | 1000 | 5 430 |
| 23.01.2026 16:44:16 | 1191 | 5.4200 | +0.10 | (+1.88%) | 1 | 5 |
| 23.01.2026 16:44:06 | 1190 | 5.4200 | +0.10 | (+1.88%) | 1 | 5 |
| 23.01.2026 16:43:36 | 1189 | 5.4300 | +0.11 | (+2.07%) | 3 | 16 |
| 23.01.2026 16:41:37 | 1188 | 5.4300 | +0.11 | (+2.07%) | 250 | 1 358 |
| 23.01.2026 16:40:48 | 1187 | 5.4300 | +0.11 | (+2.07%) | 27 | 147 |
| 23.01.2026 16:40:48 | 1186 | 5.4300 | +0.11 | (+2.07%) | 243 | 1 319 |
| 23.01.2026 16:39:56 | 1185 | 5.4300 | +0.11 | (+2.07%) | 10 | 54 |
| 23.01.2026 16:39:31 | 1184 | 5.4300 | +0.11 | (+2.07%) | 10 | 54 |
| 23.01.2026 16:39:27 | 1183 | 5.4300 | +0.11 | (+2.07%) | 90 | 489 |
| 23.01.2026 16:38:36 | 1182 | 5.4300 | +0.11 | (+2.07%) | 309 | 1 678 |
| 23.01.2026 16:38:36 | 1181 | 5.4300 | +0.11 | (+2.07%) | 459 | 2 492 |
| 23.01.2026 16:38:23 | 1180 | 5.4300 | +0.11 | (+2.07%) | 400 | 2 172 |
| 23.01.2026 16:37:59 | 1179 | 5.4300 | +0.11 | (+2.07%) | 2392 | 12 989 |
| 23.01.2026 16:37:59 | 1178 | 5.4300 | +0.11 | (+2.07%) | 622 | 3 377 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2026 16:37:59 | 1177 | 5.4300 | +0.11 | (+2.07%) | 617 | 3 350 |
| 23.01.2026 16:37:59 | 1176 | 5.4300 | +0.11 | (+2.07%) | 688 | 3 736 |
| 23.01.2026 16:37:05 | 1175 | 5.4200 | +0.10 | (+1.88%) | 163 | 883 |
| 23.01.2026 16:37:05 | 1174 | 5.4200 | +0.10 | (+1.88%) | 595 | 3 225 |
| 23.01.2026 16:36:26 | 1173 | 5.4200 | +0.10 | (+1.88%) | 41 | 222 |
| 23.01.2026 16:36:24 | 1172 | 5.4200 | +0.10 | (+1.88%) | 13 | 70 |
| 23.01.2026 16:36:24 | 1171 | 5.4200 | +0.10 | (+1.88%) | 209 | 1 133 |
| 23.01.2026 16:36:24 | 1170 | 5.4200 | +0.10 | (+1.88%) | 20 | 108 |
| 23.01.2026 16:34:19 | 1169 | 5.4250 | +0.10 | (+1.97%) | 90 | 488 |
| 23.01.2026 16:32:40 | 1168 | 5.4200 | +0.10 | (+1.88%) | 39 | 211 |
| 23.01.2026 16:31:06 | 1167 | 5.4200 | +0.10 | (+1.88%) | 3 | 16 |
| 23.01.2026 16:30:24 | 1166 | 5.4200 | +0.10 | (+1.88%) | 150 | 813 |
| 23.01.2026 16:29:34 | 1165 | 5.4150 | +0.09 | (+1.79%) | 148 | 801 |
| 23.01.2026 16:29:34 | 1164 | 5.4150 | +0.09 | (+1.79%) | 250 | 1 354 |
| 23.01.2026 16:29:19 | 1163 | 5.4050 | +0.08 | (+1.60%) | 2 | 11 |
| 23.01.2026 16:28:19 | 1162 | 5.4000 | +0.08 | (+1.50%) | 213 | 1 150 |
| 23.01.2026 16:28:19 | 1161 | 5.4000 | +0.08 | (+1.50%) | 687 | 3 710 |
| 23.01.2026 16:28:11 | 1160 | 5.3950 | +0.07 | (+1.41%) | 278 | 1 500 |
| 23.01.2026 16:28:11 | 1159 | 5.3950 | +0.07 | (+1.41%) | 622 | 3 356 |
| 23.01.2026 16:25:58 | 1158 | 5.4000 | +0.08 | (+1.50%) | 20 | 108 |
| 23.01.2026 16:23:51 | 1157 | 5.4000 | +0.08 | (+1.50%) | 1000 | 5 400 |
| 23.01.2026 16:23:33 | 1156 | 5.4000 | +0.08 | (+1.50%) | 250 | 1 350 |
| 23.01.2026 16:23:33 | 1155 | 5.4000 | +0.08 | (+1.50%) | 43 | 232 |
| 23.01.2026 16:23:23 | 1154 | 5.4050 | +0.08 | (+1.60%) | 249 | 1 346 |
| 23.01.2026 16:22:51 | 1153 | 5.4050 | +0.08 | (+1.60%) | 1998 | 10 799 |
| 23.01.2026 16:22:51 | 1152 | 5.4050 | +0.08 | (+1.60%) | 800 | 4 324 |
| 23.01.2026 16:22:51 | 1151 | 5.4100 | +0.09 | (+1.69%) | 990 | 5 356 |
| 23.01.2026 16:22:35 | 1150 | 5.4200 | +0.10 | (+1.88%) | 534 | 2 894 |
| 23.01.2026 16:21:42 | 1149 | 5.4200 | +0.10 | (+1.88%) | 15 | 81 |
| 23.01.2026 16:20:51 | 1148 | 5.4000 | +0.08 | (+1.50%) | 10 | 54 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.01.2026 16:19:27 | 1147 | 5.3950 | +0.07 | (+1.41%) | 378 | 2 039 |
| 23.01.2026 16:18:56 | 1146 | 5.3900 | +0.07 | (+1.32%) | 250 | 1 348 |
| 23.01.2026 16:18:56 | 1145 | 5.3900 | +0.07 | (+1.32%) | 591 | 3 185 |
| 23.01.2026 16:18:56 | 1144 | 5.3900 | +0.07 | (+1.32%) | 253 | 1 364 |
| 23.01.2026 16:18:56 | 1143 | 5.3900 | +0.07 | (+1.32%) | 100 | 539 |
| 23.01.2026 16:18:56 | 1142 | 5.3900 | +0.07 | (+1.32%) | 40 | 216 |
| 23.01.2026 16:18:56 | 1141 | 5.3900 | +0.07 | (+1.32%) | 1000 | 5 390 |
| 23.01.2026 16:18:06 | 1140 | 5.4200 | +0.10 | (+1.88%) | 2333 | 12 645 |
| 23.01.2026 16:18:06 | 1139 | 5.4200 | +0.10 | (+1.88%) | 970 | 5 257 |
| 23.01.2026 16:18:06 | 1138 | 5.4200 | +0.10 | (+1.88%) | 1914 | 10 374 |
| 23.01.2026 16:18:06 | 1137 | 5.4150 | +0.09 | (+1.79%) | 1400 | 7 581 |
| 23.01.2026 16:18:06 | 1136 | 5.4150 | +0.09 | (+1.79%) | 383 | 2 074 |
| 23.01.2026 16:17:20 | 1135 | 5.4150 | +0.09 | (+1.79%) | 370 | 2 004 |
| 23.01.2026 16:17:20 | 1134 | 5.4150 | +0.09 | (+1.79%) | 2 | 11 |
| 23.01.2026 16:13:41 | 1133 | 5.4150 | +0.09 | (+1.79%) | 98 | 531 |
| 23.01.2026 16:13:41 | 1132 | 5.4150 | +0.09 | (+1.79%) | 2 | 11 |
| 23.01.2026 16:13:24 | 1131 | 5.4100 | +0.09 | (+1.69%) | 1841 | 9 960 |
| 23.01.2026 16:11:28 | 1130 | 5.4000 | +0.08 | (+1.50%) | 3 | 16 |
| 23.01.2026 16:11:28 | 1129 | 5.4000 | +0.08 | (+1.50%) | 807 | 4 358 |
| 23.01.2026 16:11:28 | 1128 | 5.4000 | +0.08 | (+1.50%) | 93 | 502 |
| 23.01.2026 16:10:15 | 1127 | 5.4200 | +0.10 | (+1.88%) | 86 | 466 |
| 23.01.2026 16:09:25 | 1126 | 5.4000 | +0.08 | (+1.50%) | 1500 | 8 100 |
| 23.01.2026 16:09:25 | 1125 | 5.4000 | +0.08 | (+1.50%) | 40 | 216 |
| 23.01.2026 16:09:25 | 1124 | 5.4000 | +0.08 | (+1.50%) | 550 | 2 970 |
| 23.01.2026 16:09:25 | 1123 | 5.4000 | +0.08 | (+1.50%) | 400 | 2 160 |
| 23.01.2026 16:09:25 | 1122 | 5.4000 | +0.08 | (+1.50%) | 500 | 2 700 |
| 23.01.2026 16:09:25 | 1121 | 5.4000 | +0.08 | (+1.50%) | 3514 | 18 976 |
| 23.01.2026 16:09:25 | 1120 | 5.4000 | +0.08 | (+1.50%) | 360 | 1 944 |
| 23.01.2026 16:09:25 | 1119 | 5.4000 | +0.08 | (+1.50%) | 287 | 1 550 |
| 23.01.2026 16:09:25 | 1118 | 5.4000 | +0.08 | (+1.50%) | 400 | 2 160 |
| 23.01.2026 16:09:25 | 1117 | 5.4000 | +0.08 | (+1.50%) | 772 | 4 169 |
| 23.01.2026 16:09:25 | 1116 | 5.4000 | +0.08 | (+1.50%) | 250 | 1 350 |
| 23.01.2026 16:09:25 | 1115 | 5.4000 | +0.08 | (+1.50%) | 500 | 2 700 |
| 23.01.2026 16:09:25 | 1114 | 5.4000 | +0.08 | (+1.50%) | 200 | 1 080 |
| 23.01.2026 16:09:25 | 1113 | 5.4000 | +0.08 | (+1.50%) | 100 | 540 |
| 23.01.2026 16:09:25 | 1112 | 5.4000 | +0.08 | (+1.50%) | 1690 | 9 126 |
| 23.01.2026 16:09:25 | 1111 | 5.4000 | +0.08 | (+1.50%) | 93 | 502 |
| 23.01.2026 16:09:25 | 1110 | 5.4050 | +0.08 | (+1.60%) | 21 | 114 |
| 23.01.2026 16:09:25 | 1109 | 5.4050 | +0.08 | (+1.60%) | 10 | 54 |
| 23.01.2026 16:09:25 | 1108 | 5.4050 | +0.08 | (+1.60%) | 200 | 1 081 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 249 671 580 |
| Enterprise Value: | 2 061 415 580 |
| 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
