Biznesradar bez reklam? Sprawdź BR Plus
Transakcje COG (COGNOR)
5.85+0.23(+4.09%)COGNOR SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.05.2026 17:03:39 | 5513 | 5.8500 | +0.23 | (+4.09%) | 169 | 989 |
| 19.05.2026 17:03:15 | 5512 | 5.8500 | +0.23 | (+4.09%) | 333 | 1 948 |
| 19.05.2026 17:02:40 | 5511 | 5.8500 | +0.23 | (+4.09%) | 100 | 585 |
| 19.05.2026 17:00:00 | 5510 | 5.8500 | +0.23 | (+4.09%) | 781 | 4 569 |
| 19.05.2026 17:00:00 | 5509 | 5.8500 | +0.23 | (+4.09%) | 1029 | 6 020 |
| 19.05.2026 17:00:00 | 5508 | 5.8500 | +0.23 | (+4.09%) | 256 | 1 498 |
| 19.05.2026 17:00:00 | 5507 | 5.8500 | +0.23 | (+4.09%) | 3715 | 21 733 |
| 19.05.2026 17:00:00 | 5506 | 5.8500 | +0.23 | (+4.09%) | 807 | 4 721 |
| 19.05.2026 17:00:00 | 5505 | 5.8500 | +0.23 | (+4.09%) | 478 | 2 796 |
| 19.05.2026 17:00:00 | 5504 | 5.8500 | +0.23 | (+4.09%) | 330 | 1 931 |
| 19.05.2026 17:00:00 | 5503 | 5.8500 | +0.23 | (+4.09%) | 407 | 2 381 |
| 19.05.2026 17:00:00 | 5502 | 5.8500 | +0.23 | (+4.09%) | 1178 | 6 891 |
| 19.05.2026 17:00:00 | 5501 | 5.8500 | +0.23 | (+4.09%) | 2607 | 15 251 |
| 19.05.2026 17:00:00 | 5500 | 5.8500 | +0.23 | (+4.09%) | 1251 | 7 318 |
| 19.05.2026 17:00:00 | 5499 | 5.8500 | +0.23 | (+4.09%) | 142 | 831 |
| 19.05.2026 17:00:00 | 5498 | 5.8500 | +0.23 | (+4.09%) | 1743 | 10 197 |
| 19.05.2026 17:00:00 | 5497 | 5.8500 | +0.23 | (+4.09%) | 150 | 878 |
| 19.05.2026 17:00:00 | 5496 | 5.8500 | +0.23 | (+4.09%) | 600 | 3 510 |
| 19.05.2026 17:00:00 | 5495 | 5.8500 | +0.23 | (+4.09%) | 10 | 59 |
| 19.05.2026 17:00:00 | 5494 | 5.8500 | +0.23 | (+4.09%) | 210 | 1 229 |
| 19.05.2026 17:00:00 | 5493 | 5.8500 | +0.23 | (+4.09%) | 2500 | 14 625 |
| 19.05.2026 17:00:00 | 5492 | 5.8500 | +0.23 | (+4.09%) | 105 | 614 |
| 19.05.2026 17:00:00 | 5491 | 5.8500 | +0.23 | (+4.09%) | 284 | 1 661 |
| 19.05.2026 17:00:00 | 5490 | 5.8500 | +0.23 | (+4.09%) | 80 | 468 |
| 19.05.2026 17:00:00 | 5489 | 5.8500 | +0.23 | (+4.09%) | 1 | 6 |
| 19.05.2026 17:00:00 | 5488 | 5.8500 | +0.23 | (+4.09%) | 20 | 117 |
| 19.05.2026 17:00:00 | 5487 | 5.8500 | +0.23 | (+4.09%) | 110 | 644 |
| 19.05.2026 16:49:59 | 5486 | 5.8150 | +0.20 | (+3.47%) | 2225 | 12 938 |
| 19.05.2026 16:49:59 | 5485 | 5.8200 | +0.20 | (+3.56%) | 70 | 407 |
| 19.05.2026 16:49:59 | 5484 | 5.8200 | +0.20 | (+3.56%) | 68 | 396 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 16:49:59 | 5483 | 5.8200 | +0.20 | (+3.56%) | 1000 | 5 820 |
| 19.05.2026 16:49:59 | 5482 | 5.8250 | +0.21 | (+3.65%) | 1637 | 9 536 |
| 19.05.2026 16:49:51 | 5481 | 5.8800 | +0.26 | (+4.63%) | 500 | 2 940 |
| 19.05.2026 16:49:50 | 5480 | 5.8300 | +0.21 | (+3.74%) | 3900 | 22 737 |
| 19.05.2026 16:49:50 | 5479 | 5.8300 | +0.21 | (+3.74%) | 800 | 4 664 |
| 19.05.2026 16:49:50 | 5478 | 5.8350 | +0.21 | (+3.83%) | 100 | 584 |
| 19.05.2026 16:49:50 | 5477 | 5.8350 | +0.21 | (+3.83%) | 100 | 584 |
| 19.05.2026 16:49:50 | 5476 | 5.8400 | +0.22 | (+3.91%) | 100 | 584 |
| 19.05.2026 16:49:38 | 5475 | 5.8800 | +0.26 | (+4.63%) | 50 | 294 |
| 19.05.2026 16:49:30 | 5474 | 5.8800 | +0.26 | (+4.63%) | 43 | 253 |
| 19.05.2026 16:49:08 | 5473 | 5.8850 | +0.26 | (+4.72%) | 32 | 188 |
| 19.05.2026 16:49:08 | 5472 | 5.8850 | +0.26 | (+4.72%) | 18 | 106 |
| 19.05.2026 16:48:38 | 5471 | 5.8650 | +0.25 | (+4.36%) | 1 | 6 |
| 19.05.2026 16:48:35 | 5470 | 5.8500 | +0.23 | (+4.09%) | 1309 | 7 658 |
| 19.05.2026 16:48:33 | 5469 | 5.8850 | +0.26 | (+4.72%) | 1 | 6 |
| 19.05.2026 16:48:11 | 5468 | 5.8450 | +0.22 | (+4.00%) | 50 | 292 |
| 19.05.2026 16:48:04 | 5467 | 5.8500 | +0.23 | (+4.09%) | 625 | 3 656 |
| 19.05.2026 16:48:04 | 5466 | 5.8500 | +0.23 | (+4.09%) | 350 | 2 048 |
| 19.05.2026 16:48:04 | 5465 | 5.8500 | +0.23 | (+4.09%) | 625 | 3 656 |
| 19.05.2026 16:48:04 | 5464 | 5.8500 | +0.23 | (+4.09%) | 45 | 263 |
| 19.05.2026 16:48:04 | 5463 | 5.8500 | +0.23 | (+4.09%) | 43 | 252 |
| 19.05.2026 16:47:54 | 5462 | 5.8900 | +0.27 | (+4.80%) | 115 | 677 |
| 19.05.2026 16:47:54 | 5461 | 5.8850 | +0.26 | (+4.72%) | 104 | 612 |
| 19.05.2026 16:47:54 | 5460 | 5.8800 | +0.26 | (+4.63%) | 75 | 441 |
| 19.05.2026 16:47:54 | 5459 | 5.8800 | +0.26 | (+4.63%) | 6 | 35 |
| 19.05.2026 16:47:52 | 5458 | 5.8500 | +0.23 | (+4.09%) | 2224 | 13 010 |
| 19.05.2026 16:47:52 | 5457 | 5.8500 | +0.23 | (+4.09%) | 75 | 439 |
| 19.05.2026 16:47:52 | 5456 | 5.8500 | +0.23 | (+4.09%) | 100 | 585 |
| 19.05.2026 16:47:52 | 5455 | 5.8500 | +0.23 | (+4.09%) | 535 | 3 130 |
| 19.05.2026 16:47:52 | 5454 | 5.8500 | +0.23 | (+4.09%) | 625 | 3 656 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 16:47:52 | 5453 | 5.8500 | +0.23 | (+4.09%) | 61 | 357 |
| 19.05.2026 16:47:37 | 5452 | 5.8800 | +0.26 | (+4.63%) | 150 | 882 |
| 19.05.2026 16:47:37 | 5451 | 5.8750 | +0.25 | (+4.54%) | 50 | 294 |
| 19.05.2026 16:47:36 | 5450 | 5.8500 | +0.23 | (+4.09%) | 815 | 4 768 |
| 19.05.2026 16:47:36 | 5449 | 5.8500 | +0.23 | (+4.09%) | 627 | 3 668 |
| 19.05.2026 16:47:36 | 5448 | 5.8500 | +0.23 | (+4.09%) | 108 | 632 |
| 19.05.2026 16:47:00 | 5447 | 5.8800 | +0.26 | (+4.63%) | 101 | 594 |
| 19.05.2026 16:46:38 | 5446 | 5.8800 | +0.26 | (+4.63%) | 643 | 3 781 |
| 19.05.2026 16:46:34 | 5445 | 5.8800 | +0.26 | (+4.63%) | 667 | 3 922 |
| 19.05.2026 16:45:43 | 5444 | 5.8850 | +0.26 | (+4.72%) | 34 | 200 |
| 19.05.2026 16:45:33 | 5443 | 5.8850 | +0.26 | (+4.72%) | 34 | 200 |
| 19.05.2026 16:45:25 | 5442 | 5.8750 | +0.25 | (+4.54%) | 50 | 294 |
| 19.05.2026 16:45:10 | 5441 | 5.8700 | +0.25 | (+4.45%) | 100 | 587 |
| 19.05.2026 16:43:58 | 5440 | 5.8250 | +0.21 | (+3.65%) | 1363 | 7 939 |
| 19.05.2026 16:43:58 | 5439 | 5.8250 | +0.21 | (+3.65%) | 113 | 658 |
| 19.05.2026 16:43:58 | 5438 | 5.8300 | +0.21 | (+3.74%) | 100 | 583 |
| 19.05.2026 16:43:58 | 5437 | 5.8350 | +0.21 | (+3.83%) | 105 | 613 |
| 19.05.2026 16:43:58 | 5436 | 5.8400 | +0.22 | (+3.91%) | 92 | 537 |
| 19.05.2026 16:43:58 | 5435 | 5.8450 | +0.22 | (+4.00%) | 114 | 666 |
| 19.05.2026 16:43:35 | 5434 | 5.8800 | +0.26 | (+4.63%) | 85 | 500 |
| 19.05.2026 16:42:33 | 5433 | 5.8500 | +0.23 | (+4.09%) | 211 | 1 234 |
| 19.05.2026 16:42:33 | 5432 | 5.8500 | +0.23 | (+4.09%) | 500 | 2 925 |
| 19.05.2026 16:42:33 | 5431 | 5.8900 | +0.27 | (+4.80%) | 1 | 6 |
| 19.05.2026 16:42:30 | 5430 | 5.8550 | +0.24 | (+4.18%) | 624 | 3 654 |
| 19.05.2026 16:42:30 | 5429 | 5.8550 | +0.24 | (+4.18%) | 95 | 556 |
| 19.05.2026 16:42:30 | 5428 | 5.8550 | +0.24 | (+4.18%) | 94 | 550 |
| 19.05.2026 16:42:30 | 5427 | 5.8950 | +0.27 | (+4.89%) | 2787 | 16 429 |
| 19.05.2026 16:42:30 | 5426 | 5.8900 | +0.27 | (+4.80%) | 252 | 1 484 |
| 19.05.2026 16:42:30 | 5425 | 5.8900 | +0.27 | (+4.80%) | 625 | 3 681 |
| 19.05.2026 16:42:30 | 5424 | 5.8900 | +0.27 | (+4.80%) | 27 | 159 |
| 19.05.2026 16:42:27 | 5423 | 5.8600 | +0.24 | (+4.27%) | 90 | 527 |
| 19.05.2026 16:42:27 | 5422 | 5.8600 | +0.24 | (+4.27%) | 110 | 645 |
| 19.05.2026 16:42:27 | 5421 | 5.8600 | +0.24 | (+4.27%) | 200 | 1 172 |
| 19.05.2026 16:42:26 | 5420 | 5.8900 | +0.27 | (+4.80%) | 10 | 59 |
| 19.05.2026 16:42:15 | 5419 | 5.8950 | +0.27 | (+4.89%) | 84 | 495 |
| 19.05.2026 16:41:46 | 5418 | 5.9000 | +0.28 | (+4.98%) | 100 | 590 |
| 19.05.2026 16:41:38 | 5417 | 5.9000 | +0.28 | (+4.98%) | 343 | 2 024 |
| 19.05.2026 16:41:38 | 5416 | 5.9000 | +0.28 | (+4.98%) | 51 | 301 |
| 19.05.2026 16:41:38 | 5415 | 5.9000 | +0.28 | (+4.98%) | 1000 | 5 900 |
| 19.05.2026 16:41:38 | 5414 | 5.9000 | +0.28 | (+4.98%) | 111 | 655 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLCNTSL00014 |
|---|---|
| Data debiutu: | 19.03.1997 |
| Liczba akcji: | 231 420 663 |
| Kapitalizacja: | 1 353 810 879 |
| Enterprise Value: | 2 170 636 879 |
| 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
