Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.08+0.22(+4.46%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 17:00:38 | 1728 | 5.0850 | +0.22 | (+4.46%) | 415 | 2 110 |
| 23.12.2025 17:00:28 | 1727 | 5.0850 | +0.22 | (+4.46%) | 370 | 1 881 |
| 23.12.2025 17:00:00 | 1726 | 5.0850 | +0.22 | (+4.46%) | 352 | 1 790 |
| 23.12.2025 17:00:00 | 1725 | 5.0850 | +0.22 | (+4.46%) | 10 | 51 |
| 23.12.2025 17:00:00 | 1724 | 5.0850 | +0.22 | (+4.46%) | 100 | 509 |
| 23.12.2025 17:00:00 | 1723 | 5.0850 | +0.22 | (+4.46%) | 494 | 2 512 |
| 23.12.2025 17:00:00 | 1722 | 5.0850 | +0.22 | (+4.46%) | 538 | 2 736 |
| 23.12.2025 17:00:00 | 1721 | 5.0850 | +0.22 | (+4.46%) | 3 | 15 |
| 23.12.2025 17:00:00 | 1720 | 5.0850 | +0.22 | (+4.46%) | 8 | 41 |
| 23.12.2025 17:00:00 | 1719 | 5.0850 | +0.22 | (+4.46%) | 3957 | 20 121 |
| 23.12.2025 17:00:00 | 1718 | 5.0850 | +0.22 | (+4.46%) | 110 | 559 |
| 23.12.2025 17:00:00 | 1717 | 5.0850 | +0.22 | (+4.46%) | 773 | 3 931 |
| 23.12.2025 17:00:00 | 1716 | 5.0850 | +0.22 | (+4.46%) | 160 | 814 |
| 23.12.2025 17:00:00 | 1715 | 5.0850 | +0.22 | (+4.46%) | 253 | 1 287 |
| 23.12.2025 17:00:00 | 1714 | 5.0850 | +0.22 | (+4.46%) | 147 | 748 |
| 23.12.2025 17:00:00 | 1713 | 5.0850 | +0.22 | (+4.46%) | 21 | 107 |
| 23.12.2025 16:49:57 | 1712 | 5.0900 | +0.22 | (+4.56%) | 538 | 2 738 |
| 23.12.2025 16:49:57 | 1711 | 5.0900 | +0.22 | (+4.56%) | 369 | 1 878 |
| 23.12.2025 16:49:57 | 1710 | 5.0900 | +0.22 | (+4.56%) | 93 | 473 |
| 23.12.2025 16:49:47 | 1709 | 5.0500 | +0.18 | (+3.74%) | 233 | 1 177 |
| 23.12.2025 16:49:47 | 1708 | 5.0500 | +0.18 | (+3.74%) | 99 | 500 |
| 23.12.2025 16:49:47 | 1707 | 5.0600 | +0.19 | (+3.94%) | 3 | 15 |
| 23.12.2025 16:49:47 | 1706 | 5.0650 | +0.20 | (+4.05%) | 16 | 81 |
| 23.12.2025 16:49:43 | 1705 | 5.0900 | +0.22 | (+4.56%) | 407 | 2 072 |
| 23.12.2025 16:49:43 | 1704 | 5.0900 | +0.22 | (+4.56%) | 593 | 3 018 |
| 23.12.2025 16:49:30 | 1703 | 5.0900 | +0.22 | (+4.56%) | 67 | 341 |
| 23.12.2025 16:49:26 | 1702 | 5.0900 | +0.22 | (+4.56%) | 23 | 117 |
| 23.12.2025 16:49:23 | 1701 | 5.0900 | +0.22 | (+4.56%) | 275 | 1 400 |
| 23.12.2025 16:49:23 | 1700 | 5.0850 | +0.22 | (+4.46%) | 100 | 509 |
| 23.12.2025 16:49:14 | 1699 | 5.0900 | +0.22 | (+4.56%) | 42 | 214 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:49:14 | 1698 | 5.0900 | +0.22 | (+4.56%) | 10 | 51 |
| 23.12.2025 16:49:14 | 1697 | 5.0900 | +0.22 | (+4.56%) | 30 | 153 |
| 23.12.2025 16:49:14 | 1696 | 5.0900 | +0.22 | (+4.56%) | 318 | 1 619 |
| 23.12.2025 16:49:14 | 1695 | 5.0850 | +0.22 | (+4.46%) | 100 | 509 |
| 23.12.2025 16:47:59 | 1694 | 5.0850 | +0.22 | (+4.46%) | 119 | 605 |
| 23.12.2025 16:47:59 | 1693 | 5.0850 | +0.22 | (+4.46%) | 181 | 920 |
| 23.12.2025 16:47:35 | 1692 | 5.0800 | +0.21 | (+4.35%) | 808 | 4 105 |
| 23.12.2025 16:47:33 | 1691 | 5.0850 | +0.22 | (+4.46%) | 19 | 97 |
| 23.12.2025 16:47:11 | 1690 | 5.0900 | +0.22 | (+4.56%) | 4 | 20 |
| 23.12.2025 16:47:01 | 1689 | 5.0850 | +0.22 | (+4.46%) | 125 | 636 |
| 23.12.2025 16:47:01 | 1688 | 5.0850 | +0.22 | (+4.46%) | 175 | 890 |
| 23.12.2025 16:47:01 | 1687 | 5.0800 | +0.21 | (+4.35%) | 255 | 1 295 |
| 23.12.2025 16:47:01 | 1686 | 5.0800 | +0.21 | (+4.35%) | 197 | 1 001 |
| 23.12.2025 16:46:57 | 1685 | 5.0800 | +0.21 | (+4.35%) | 3 | 15 |
| 23.12.2025 16:45:42 | 1684 | 5.0800 | +0.21 | (+4.35%) | 100 | 508 |
| 23.12.2025 16:45:26 | 1683 | 5.0800 | +0.21 | (+4.35%) | 22 | 112 |
| 23.12.2025 16:45:26 | 1682 | 5.0800 | +0.21 | (+4.35%) | 480 | 2 438 |
| 23.12.2025 16:45:26 | 1681 | 5.0800 | +0.21 | (+4.35%) | 10 | 51 |
| 23.12.2025 16:45:26 | 1680 | 5.0800 | +0.21 | (+4.35%) | 10 | 51 |
| 23.12.2025 16:45:21 | 1679 | 5.0500 | +0.18 | (+3.74%) | 1301 | 6 570 |
| 23.12.2025 16:45:21 | 1678 | 5.0500 | +0.18 | (+3.74%) | 487 | 2 459 |
| 23.12.2025 16:45:21 | 1677 | 5.0550 | +0.19 | (+3.84%) | 121 | 612 |
| 23.12.2025 16:45:21 | 1676 | 5.0600 | +0.19 | (+3.94%) | 709 | 3 588 |
| 23.12.2025 16:45:21 | 1675 | 5.0600 | +0.19 | (+3.94%) | 182 | 921 |
| 23.12.2025 16:45:16 | 1674 | 5.0750 | +0.21 | (+4.25%) | 1000 | 5 075 |
| 23.12.2025 16:45:16 | 1673 | 5.0750 | +0.21 | (+4.25%) | 302 | 1 533 |
| 23.12.2025 16:45:16 | 1672 | 5.0750 | +0.21 | (+4.25%) | 98 | 497 |
| 23.12.2025 16:45:16 | 1671 | 5.0750 | +0.21 | (+4.25%) | 50 | 254 |
| 23.12.2025 16:44:29 | 1670 | 5.0500 | +0.18 | (+3.74%) | 221 | 1 116 |
| 23.12.2025 16:44:29 | 1669 | 5.0500 | +0.18 | (+3.74%) | 101 | 510 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:44:07 | 1668 | 5.0500 | +0.18 | (+3.74%) | 120 | 606 |
| 23.12.2025 16:43:55 | 1667 | 5.0700 | +0.20 | (+4.15%) | 500 | 2 535 |
| 23.12.2025 16:43:52 | 1666 | 5.0650 | +0.20 | (+4.05%) | 5000 | 25 325 |
| 23.12.2025 16:42:48 | 1665 | 5.0700 | +0.20 | (+4.15%) | 10000 | 50 700 |
| 23.12.2025 16:42:48 | 1664 | 5.0700 | +0.20 | (+4.15%) | 680 | 3 448 |
| 23.12.2025 16:42:48 | 1663 | 5.0700 | +0.20 | (+4.15%) | 556 | 2 819 |
| 23.12.2025 16:42:34 | 1662 | 5.0700 | +0.20 | (+4.15%) | 2 | 10 |
| 23.12.2025 16:42:07 | 1661 | 5.0650 | +0.20 | (+4.05%) | 3000 | 15 195 |
| 23.12.2025 16:42:07 | 1660 | 5.0650 | +0.20 | (+4.05%) | 1000 | 5 065 |
| 23.12.2025 16:42:07 | 1659 | 5.0650 | +0.20 | (+4.05%) | 5 | 25 |
| 23.12.2025 16:41:06 | 1658 | 5.0650 | +0.20 | (+4.05%) | 1094 | 5 541 |
| 23.12.2025 16:41:06 | 1657 | 5.0650 | +0.20 | (+4.05%) | 3600 | 18 234 |
| 23.12.2025 16:41:04 | 1656 | 5.0650 | +0.20 | (+4.05%) | 50 | 253 |
| 23.12.2025 16:41:04 | 1655 | 5.0650 | +0.20 | (+4.05%) | 486 | 2 462 |
| 23.12.2025 16:41:04 | 1654 | 5.0650 | +0.20 | (+4.05%) | 10 | 51 |
| 23.12.2025 16:40:17 | 1653 | 5.0650 | +0.20 | (+4.05%) | 4 | 20 |
| 23.12.2025 16:39:54 | 1652 | 5.0600 | +0.19 | (+3.94%) | 400 | 2 024 |
| 23.12.2025 16:38:40 | 1651 | 5.0700 | +0.20 | (+4.15%) | 197 | 999 |
| 23.12.2025 16:38:32 | 1650 | 5.0500 | +0.18 | (+3.74%) | 200 | 1 010 |
| 23.12.2025 16:37:54 | 1649 | 5.0500 | +0.18 | (+3.74%) | 1500 | 7 575 |
| 23.12.2025 16:36:33 | 1648 | 5.0600 | +0.19 | (+3.94%) | 3000 | 15 180 |
| 23.12.2025 16:36:10 | 1647 | 5.0550 | +0.19 | (+3.84%) | 1493 | 7 547 |
| 23.12.2025 16:36:10 | 1646 | 5.0550 | +0.19 | (+3.84%) | 100 | 506 |
| 23.12.2025 16:36:10 | 1645 | 5.0550 | +0.19 | (+3.84%) | 221 | 1 117 |
| 23.12.2025 16:36:10 | 1644 | 5.0550 | +0.19 | (+3.84%) | 372 | 1 880 |
| 23.12.2025 16:35:39 | 1643 | 5.0500 | +0.18 | (+3.74%) | 100 | 505 |
| 23.12.2025 16:35:39 | 1642 | 5.0500 | +0.18 | (+3.74%) | 1000 | 5 050 |
| 23.12.2025 16:35:39 | 1641 | 5.0500 | +0.18 | (+3.74%) | 100 | 505 |
| 23.12.2025 16:35:39 | 1640 | 5.0500 | +0.18 | (+3.74%) | 72 | 364 |
| 23.12.2025 16:35:28 | 1639 | 5.0500 | +0.18 | (+3.74%) | 100 | 505 |
| 23.12.2025 16:35:14 | 1638 | 5.0450 | +0.18 | (+3.64%) | 221 | 1 115 |
| 23.12.2025 16:34:41 | 1637 | 5.0450 | +0.18 | (+3.64%) | 1052 | 5 307 |
| 23.12.2025 16:34:40 | 1636 | 5.0450 | +0.18 | (+3.64%) | 399 | 2 013 |
| 23.12.2025 16:34:40 | 1635 | 5.0450 | +0.18 | (+3.64%) | 221 | 1 115 |
| 23.12.2025 16:34:35 | 1634 | 5.0400 | +0.17 | (+3.53%) | 196 | 988 |
| 23.12.2025 16:34:35 | 1633 | 5.0150 | +0.15 | (+3.02%) | 1493 | 7 487 |
| 23.12.2025 16:34:35 | 1632 | 5.0150 | +0.15 | (+3.02%) | 221 | 1 108 |
| 23.12.2025 16:34:35 | 1631 | 5.0200 | +0.15 | (+3.12%) | 560 | 2 811 |
| 23.12.2025 16:34:35 | 1630 | 5.0200 | +0.15 | (+3.12%) | 711 | 3 569 |
| 23.12.2025 16:34:35 | 1629 | 5.0200 | +0.15 | (+3.12%) | 138 | 693 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 171 420 663 |
| Kapitalizacja: | 871 674 071 |
| Enterprise Value: | 1 683 418 071 |
| 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
