Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FMG
109.00+2.00(+1.87%)ONE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
28.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
28.05.2024 11:08:03 | 11 | 109.0000 | +2.00 | (+1.87%) | 18 | 1 962 |
28.05.2024 10:58:56 | 10 | 109.0000 | +2.00 | (+1.87%) | 12 | 1 308 |
28.05.2024 10:55:11 | 9 | 109.0000 | +2.00 | (+1.87%) | 22 | 2 398 |
28.05.2024 10:50:35 | 8 | 111.0000 | +4.00 | (+3.74%) | 4 | 444 |
28.05.2024 10:48:57 | 7 | 110.5000 | +3.50 | (+3.27%) | 11 | 1 216 |
28.05.2024 10:47:22 | 6 | 111.0000 | +4.00 | (+3.74%) | 10 | 1 110 |
28.05.2024 10:46:48 | 5 | 110.5000 | +3.50 | (+3.27%) | 9 | 995 |
28.05.2024 10:46:14 | 4 | 108.0000 | +1.00 | (+0.93%) | 31 | 3 348 |
28.05.2024 10:44:52 | 3 | 107.0000 | 0.00 | (0.00%) | 8 | 856 |
28.05.2024 10:42:36 | 2 | 107.0000 | 0.00 | (0.00%) | 2 | 214 |
28.05.2024 09:00:00 | 1 | 108.0000 | +1.00 | (+0.93%) | 1 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
27.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.05.2024 15:44:37 | 35 | 107.0000 | +2.00 | (+1.90%) | 1 | 107 |
27.05.2024 15:44:28 | 34 | 104.0000 | -1.00 | (-0.95%) | 11 | 1 144 |
27.05.2024 13:27:38 | 33 | 108.0000 | +3.00 | (+2.86%) | 5 | 540 |
27.05.2024 13:27:38 | 32 | 108.0000 | +3.00 | (+2.86%) | 5 | 540 |
27.05.2024 11:30:28 | 31 | 109.5000 | +4.50 | (+4.29%) | 1 | 110 |
27.05.2024 11:29:21 | 30 | 103.0000 | -2.00 | (-1.90%) | 10 | 1 030 |
27.05.2024 11:28:21 | 29 | 103.0000 | -2.00 | (-1.90%) | 5 | 515 |
27.05.2024 11:28:21 | 28 | 104.5000 | -0.50 | (-0.48%) | 5 | 523 |
27.05.2024 11:28:21 | 27 | 104.5000 | -0.50 | (-0.48%) | 4 | 418 |
27.05.2024 11:28:21 | 26 | 108.5000 | +3.50 | (+3.33%) | 1 | 109 |
27.05.2024 10:51:20 | 25 | 109.0000 | +4.00 | (+3.81%) | 4 | 436 |
27.05.2024 10:44:43 | 24 | 111.0000 | +6.00 | (+5.71%) | 1 | 111 |
27.05.2024 10:44:43 | 23 | 110.0000 | +5.00 | (+4.76%) | 2 | 220 |
27.05.2024 10:43:49 | 22 | 110.0000 | +5.00 | (+4.76%) | 21 | 2 310 |
27.05.2024 10:43:49 | 21 | 110.0000 | +5.00 | (+4.76%) | 27 | 2 970 |
27.05.2024 10:43:49 | 20 | 110.0000 | +5.00 | (+4.76%) | 10 | 1 100 |
27.05.2024 10:43:49 | 19 | 110.0000 | +5.00 | (+4.76%) | 15 | 1 650 |
27.05.2024 10:42:49 | 18 | 108.0000 | +3.00 | (+2.86%) | 5 | 540 |
27.05.2024 10:42:49 | 17 | 106.0000 | +1.00 | (+0.95%) | 51 | 5 406 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.05.2024 10:42:49 | 16 | 106.0000 | +1.00 | (+0.95%) | 6 | 636 |
27.05.2024 10:42:49 | 15 | 105.5000 | +0.50 | (+0.48%) | 5 | 528 |
27.05.2024 10:42:49 | 14 | 105.5000 | +0.50 | (+0.48%) | 9 | 950 |
27.05.2024 10:42:49 | 13 | 105.0000 | 0.00 | (0.00%) | 22 | 2 310 |
27.05.2024 10:33:56 | 12 | 103.0000 | -2.00 | (-1.90%) | 13 | 1 339 |
27.05.2024 09:42:33 | 11 | 103.0000 | -2.00 | (-1.90%) | 5 | 515 |
27.05.2024 09:42:33 | 10 | 103.0000 | -2.00 | (-1.90%) | 20 | 2 060 |
27.05.2024 09:40:14 | 9 | 103.0000 | -2.00 | (-1.90%) | 9 | 927 |
27.05.2024 09:40:14 | 8 | 103.5000 | -1.50 | (-1.43%) | 5 | 518 |
27.05.2024 09:09:47 | 7 | 102.5000 | -2.50 | (-2.38%) | 4 | 410 |
27.05.2024 09:06:50 | 6 | 107.0000 | +2.00 | (+1.90%) | 2 | 214 |
27.05.2024 09:03:28 | 5 | 105.0000 | 0.00 | (0.00%) | 8 | 840 |
27.05.2024 09:01:13 | 4 | 105.5000 | +0.50 | (+0.48%) | 10 | 1 055 |
27.05.2024 09:00:00 | 3 | 105.5000 | +0.50 | (+0.48%) | 1 | 106 |
27.05.2024 09:00:00 | 2 | 105.5000 | +0.50 | (+0.48%) | 7 | 739 |
27.05.2024 09:00:00 | 1 | 105.5000 | +0.50 | (+0.48%) | 10 | 1 055 |
24.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.05.2024 17:03:48 | 82 | 105.0000 | -9.00 | (-7.89%) | 82 | 8 610 |
24.05.2024 17:00:00 | 81 | 105.0000 | -9.00 | (-7.89%) | 16 | 1 680 |
24.05.2024 17:00:00 | 80 | 105.0000 | -9.00 | (-7.89%) | 2 | 210 |
24.05.2024 17:00:00 | 79 | 105.0000 | -9.00 | (-7.89%) | 5 | 525 |
24.05.2024 16:48:37 | 78 | 106.5000 | -7.50 | (-6.58%) | 36 | 3 834 |
24.05.2024 16:48:37 | 77 | 106.5000 | -7.50 | (-6.58%) | 4 | 426 |
24.05.2024 15:39:58 | 76 | 107.0000 | -7.00 | (-6.14%) | 4 | 428 |
24.05.2024 15:19:24 | 75 | 105.0000 | -9.00 | (-7.89%) | 18 | 1 890 |
24.05.2024 15:18:29 | 74 | 107.5000 | -6.50 | (-5.70%) | 2 | 215 |
24.05.2024 15:08:01 | 73 | 104.5000 | -9.50 | (-8.33%) | 12 | 1 254 |
24.05.2024 15:08:01 | 72 | 104.5000 | -9.50 | (-8.33%) | 5 | 523 |
24.05.2024 15:08:01 | 71 | 104.5000 | -9.50 | (-8.33%) | 1 | 105 |
24.05.2024 14:59:30 | 70 | 105.0000 | -9.00 | (-7.89%) | 5 | 525 |
24.05.2024 14:58:00 | 69 | 106.0000 | -8.00 | (-7.02%) | 9 | 954 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
24.05.2024 14:41:36 | 68 | 107.0000 | -7.00 | (-6.14%) | 37 | 3 959 |
24.05.2024 14:40:46 | 67 | 107.0000 | -7.00 | (-6.14%) | 20 | 2 140 |
24.05.2024 14:39:52 | 66 | 107.0000 | -7.00 | (-6.14%) | 35 | 3 745 |
24.05.2024 14:27:07 | 65 | 107.0000 | -7.00 | (-6.14%) | 5 | 535 |
24.05.2024 13:31:09 | 64 | 107.5000 | -6.50 | (-5.70%) | 1 | 108 |
24.05.2024 13:30:57 | 63 | 104.0000 | -10.00 | (-8.77%) | 14 | 1 456 |
24.05.2024 13:30:57 | 62 | 104.0000 | -10.00 | (-8.77%) | 12 | 1 248 |
24.05.2024 13:30:57 | 61 | 104.5000 | -9.50 | (-8.33%) | 25 | 2 613 |
24.05.2024 13:30:27 | 60 | 104.5000 | -9.50 | (-8.33%) | 25 | 2 613 |
24.05.2024 13:30:27 | 59 | 105.0000 | -9.00 | (-7.89%) | 9 | 945 |
24.05.2024 13:30:27 | 58 | 105.0000 | -9.00 | (-7.89%) | 7 | 735 |
24.05.2024 13:30:27 | 57 | 105.0000 | -9.00 | (-7.89%) | 3 | 315 |
24.05.2024 13:30:27 | 56 | 106.0000 | -8.00 | (-7.02%) | 5 | 530 |
24.05.2024 13:30:27 | 55 | 106.5000 | -7.50 | (-6.58%) | 1 | 107 |
24.05.2024 11:15:44 | 54 | 108.0000 | -6.00 | (-5.26%) | 1 | 108 |
24.05.2024 10:53:59 | 53 | 111.0000 | -3.00 | (-2.63%) | 1 | 111 |
24.05.2024 10:53:31 | 52 | 105.5000 | -8.50 | (-7.46%) | 47 | 4 959 |
24.05.2024 10:53:31 | 51 | 106.0000 | -8.00 | (-7.02%) | 5 | 530 |
24.05.2024 10:53:31 | 50 | 107.0000 | -7.00 | (-6.14%) | 35 | 3 745 |
24.05.2024 10:53:31 | 49 | 108.5000 | -5.50 | (-4.82%) | 4 | 434 |
24.05.2024 10:53:31 | 48 | 109.0000 | -5.00 | (-4.39%) | 9 | 981 |
24.05.2024 10:51:47 | 47 | 112.0000 | -2.00 | (-1.75%) | 10 | 1 120 |
24.05.2024 10:48:15 | 46 | 112.5000 | -1.50 | (-1.32%) | 25 | 2 813 |
24.05.2024 10:47:32 | 45 | 112.0000 | -2.00 | (-1.75%) | 35 | 3 920 |
24.05.2024 10:46:48 | 44 | 111.5000 | -2.50 | (-2.19%) | 9 | 1 004 |
24.05.2024 10:43:43 | 43 | 109.0000 | -5.00 | (-4.39%) | 21 | 2 289 |
24.05.2024 10:43:29 | 42 | 109.0000 | -5.00 | (-4.39%) | 7 | 763 |
24.05.2024 10:43:27 | 41 | 109.0000 | -5.00 | (-4.39%) | 9 | 981 |
24.05.2024 10:43:27 | 40 | 109.0000 | -5.00 | (-4.39%) | 10 | 1 090 |
24.05.2024 10:23:58 | 39 | 111.0000 | -3.00 | (-2.63%) | 1 | 111 |
24.05.2024 10:22:27 | 38 | 107.0000 | -7.00 | (-6.14%) | 114 | 12 198 |
24.05.2024 10:22:13 | 37 | 107.0000 | -7.00 | (-6.14%) | 10 | 1 070 |
24.05.2024 10:22:13 | 36 | 107.5000 | -6.50 | (-5.70%) | 19 | 2 043 |
24.05.2024 10:22:13 | 35 | 107.5000 | -6.50 | (-5.70%) | 1 | 108 |
24.05.2024 10:09:03 | 34 | 113.5000 | -0.50 | (-0.44%) | 1 | 114 |
24.05.2024 10:08:16 | 33 | 110.0000 | -4.00 | (-3.51%) | 9 | 990 |
24.05.2024 10:08:16 | 32 | 110.0000 | -4.00 | (-3.51%) | 48 | 5 280 |
24.05.2024 10:08:09 | 31 | 110.5000 | -3.50 | (-3.07%) | 15 | 1 658 |
24.05.2024 10:08:09 | 30 | 111.0000 | -3.00 | (-2.63%) | 16 | 1 776 |
24.05.2024 10:08:09 | 29 | 111.0000 | -3.00 | (-2.63%) | 10 | 1 110 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLTHP0000011 |
---|---|
Data debiutu: | 18.01.2010 |
Liczba akcji: | 196 292 |
Kapitalizacja: | 21 395 828 |
Enterprise Value: | 51 962 828 |
Branża: | Działalność inwestycyjna |
ONE S.A. to niezależna i dynamicznie rozwijająca się spółka, oferująca szeroki zakres usług skierowanych do Klientów indywidualnych, biznesowych jak... ONE S.A. to niezależna i dynamicznie rozwijająca się spółka, oferująca szeroki zakres usług skierowanych do Klientów indywidualnych, biznesowych jak i administracji publicznej. Oferuje sprzedaż energii elektrycznej i gazu ziemnego oraz posiada bogatą ofertę usług telekomunikacyjnych. Świadczy usługi na terenie całej Polski w oparciu o dostępną infrastrukturę oraz wiedzę i doświadczenie specjalistów i partnerów handlowych.
Nazwa: | ONE SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Naruszewicza 27/2, 02-627, Warszawa, Polska |
CEO: | Bartłomiej Sergiusz\ Gajecki |
NIP: | 5262725362 |
REGON: | 015529329 |
KRS: | 0000320565 |
Telefon: | +48 (22) 480 27 27 |
WWW: | http://onesa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus