Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FMG
113.000.00(0.00%)ONE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
02.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
02.05.2024 16:28:23 | 23 | 113.0000 | 0.00 | (0.00%) | 1 | 113 |
02.05.2024 16:28:11 | 22 | 107.5000 | -5.50 | (-4.87%) | 12 | 1 290 |
02.05.2024 16:27:48 | 21 | 108.0000 | -5.00 | (-4.42%) | 3 | 324 |
02.05.2024 16:27:48 | 20 | 108.5000 | -4.50 | (-3.98%) | 3 | 326 |
02.05.2024 16:27:27 | 19 | 109.5000 | -3.50 | (-3.10%) | 1 | 110 |
02.05.2024 16:26:07 | 18 | 110.5000 | -2.50 | (-2.21%) | 1 | 111 |
02.05.2024 11:21:08 | 17 | 112.5000 | -0.50 | (-0.44%) | 1 | 113 |
02.05.2024 11:14:41 | 16 | 110.0000 | -3.00 | (-2.65%) | 2 | 220 |
02.05.2024 11:14:41 | 15 | 110.0000 | -3.00 | (-2.65%) | 1 | 110 |
02.05.2024 11:10:04 | 14 | 112.5000 | -0.50 | (-0.44%) | 1 | 113 |
02.05.2024 09:51:20 | 13 | 113.5000 | +0.50 | (+0.44%) | 1 | 114 |
02.05.2024 09:48:38 | 12 | 107.5000 | -5.50 | (-4.87%) | 14 | 1 505 |
02.05.2024 09:48:29 | 11 | 107.5000 | -5.50 | (-4.87%) | 11 | 1 183 |
02.05.2024 09:48:16 | 10 | 109.0000 | -4.00 | (-3.54%) | 1 | 109 |
02.05.2024 09:46:09 | 9 | 109.5000 | -3.50 | (-3.10%) | 1 | 110 |
02.05.2024 09:46:00 | 8 | 109.5000 | -3.50 | (-3.10%) | 1 | 110 |
02.05.2024 09:45:05 | 7 | 110.5000 | -2.50 | (-2.21%) | 1 | 111 |
02.05.2024 09:38:47 | 6 | 107.5000 | -5.50 | (-4.87%) | 7 | 753 |
02.05.2024 09:38:47 | 5 | 108.0000 | -5.00 | (-4.42%) | 12 | 1 296 |
02.05.2024 09:38:47 | 4 | 108.0000 | -5.00 | (-4.42%) | 5 | 540 |
02.05.2024 09:38:47 | 3 | 108.0000 | -5.00 | (-4.42%) | 5 | 540 |
02.05.2024 09:38:47 | 2 | 108.5000 | -4.50 | (-3.98%) | 1 | 109 |
02.05.2024 09:00:00 | 1 | 114.0000 | +1.00 | (+0.88%) | 1 | 114 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
30.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
30.04.2024 17:00:00 | 38 | 113.0000 | -2.00 | (-1.74%) | 2 | 226 |
30.04.2024 16:10:30 | 37 | 110.0000 | -5.00 | (-4.35%) | 6 | 660 |
30.04.2024 16:10:09 | 36 | 110.5000 | -4.50 | (-3.91%) | 1 | 111 |
30.04.2024 14:17:41 | 35 | 114.0000 | -1.00 | (-0.87%) | 4 | 456 |
30.04.2024 14:17:33 | 34 | 110.0000 | -5.00 | (-4.35%) | 69 | 7 590 |
30.04.2024 13:56:26 | 33 | 109.0000 | -6.00 | (-5.22%) | 4 | 436 |
30.04.2024 13:56:26 | 32 | 109.0000 | -6.00 | (-5.22%) | 1 | 109 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
30.04.2024 12:09:12 | 31 | 109.0000 | -6.00 | (-5.22%) | 21 | 2 289 |
30.04.2024 11:50:19 | 30 | 109.0000 | -6.00 | (-5.22%) | 5 | 545 |
30.04.2024 11:31:51 | 29 | 110.5000 | -4.50 | (-3.91%) | 1 | 111 |
30.04.2024 11:06:41 | 28 | 115.0000 | 0.00 | (0.00%) | 2 | 230 |
30.04.2024 11:06:37 | 27 | 110.0000 | -5.00 | (-4.35%) | 1 | 110 |
30.04.2024 11:06:30 | 26 | 110.0000 | -5.00 | (-4.35%) | 4 | 440 |
30.04.2024 11:06:04 | 25 | 111.0000 | -4.00 | (-3.48%) | 4 | 444 |
30.04.2024 11:06:04 | 24 | 111.5000 | -3.50 | (-3.04%) | 1 | 112 |
30.04.2024 11:06:04 | 23 | 113.5000 | -1.50 | (-1.30%) | 1 | 114 |
30.04.2024 11:00:21 | 22 | 115.0000 | 0.00 | (0.00%) | 1 | 115 |
30.04.2024 11:00:21 | 21 | 112.0000 | -3.00 | (-2.61%) | 4 | 448 |
30.04.2024 11:00:06 | 20 | 112.0000 | -3.00 | (-2.61%) | 20 | 2 240 |
30.04.2024 10:54:59 | 19 | 113.0000 | -2.00 | (-1.74%) | 1 | 113 |
30.04.2024 10:13:25 | 18 | 114.0000 | -1.00 | (-0.87%) | 1 | 114 |
30.04.2024 09:28:47 | 17 | 114.0000 | -1.00 | (-0.87%) | 19 | 2 166 |
30.04.2024 09:27:40 | 16 | 114.0000 | -1.00 | (-0.87%) | 31 | 3 534 |
30.04.2024 09:23:28 | 15 | 115.0000 | 0.00 | (0.00%) | 1 | 115 |
30.04.2024 09:22:17 | 14 | 107.5000 | -7.50 | (-6.52%) | 2 | 215 |
30.04.2024 09:21:40 | 13 | 108.0000 | -7.00 | (-6.09%) | 19 | 2 052 |
30.04.2024 09:21:40 | 12 | 108.5000 | -6.50 | (-5.65%) | 10 | 1 085 |
30.04.2024 09:21:40 | 11 | 109.0000 | -6.00 | (-5.22%) | 1 | 109 |
30.04.2024 09:21:00 | 10 | 109.5000 | -5.50 | (-4.78%) | 1 | 110 |
30.04.2024 09:20:14 | 9 | 108.5000 | -6.50 | (-5.65%) | 8 | 868 |
30.04.2024 09:20:14 | 8 | 109.5000 | -5.50 | (-4.78%) | 32 | 3 504 |
30.04.2024 09:19:56 | 7 | 110.0000 | -5.00 | (-4.35%) | 1 | 110 |
30.04.2024 09:19:56 | 6 | 110.5000 | -4.50 | (-3.91%) | 1 | 111 |
30.04.2024 09:19:56 | 5 | 111.0000 | -4.00 | (-3.48%) | 1 | 111 |
30.04.2024 09:19:56 | 4 | 111.5000 | -3.50 | (-3.04%) | 1 | 112 |
30.04.2024 09:15:18 | 3 | 113.0000 | -2.00 | (-1.74%) | 3 | 339 |
30.04.2024 09:10:40 | 2 | 113.0000 | -2.00 | (-1.74%) | 20 | 2 260 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
30.04.2024 09:00:00 | 1 | 115.0000 | 0.00 | (0.00%) | 3 | 345 |
29.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
29.04.2024 16:10:06 | 26 | 115.0000 | -2.00 | (-1.71%) | 12 | 1 380 |
29.04.2024 16:10:06 | 25 | 115.0000 | -2.00 | (-1.71%) | 5 | 575 |
29.04.2024 15:22:55 | 24 | 115.0000 | -2.00 | (-1.71%) | 1 | 115 |
29.04.2024 15:22:45 | 23 | 112.0000 | -5.00 | (-4.27%) | 18 | 2 016 |
29.04.2024 14:59:42 | 22 | 109.5000 | -7.50 | (-6.41%) | 19 | 2 081 |
29.04.2024 12:58:10 | 21 | 115.0000 | -2.00 | (-1.71%) | 1 | 115 |
29.04.2024 12:58:10 | 20 | 111.5000 | -5.50 | (-4.70%) | 4 | 446 |
29.04.2024 12:58:10 | 19 | 111.0000 | -6.00 | (-5.13%) | 17 | 1 887 |
29.04.2024 12:44:27 | 18 | 109.0000 | -8.00 | (-6.84%) | 15 | 1 635 |
29.04.2024 12:44:27 | 17 | 109.0000 | -8.00 | (-6.84%) | 5 | 545 |
29.04.2024 12:36:37 | 16 | 111.0000 | -6.00 | (-5.13%) | 4 | 444 |
29.04.2024 12:31:54 | 15 | 109.0000 | -8.00 | (-6.84%) | 19 | 2 071 |
29.04.2024 12:23:57 | 14 | 111.0000 | -6.00 | (-5.13%) | 10 | 1 110 |
29.04.2024 12:18:35 | 13 | 108.5000 | -8.50 | (-7.26%) | 1 | 109 |
29.04.2024 12:18:35 | 12 | 108.5000 | -8.50 | (-7.26%) | 31 | 3 364 |
29.04.2024 12:17:35 | 11 | 110.0000 | -7.00 | (-5.98%) | 10 | 1 100 |
29.04.2024 12:17:35 | 10 | 110.0000 | -7.00 | (-5.98%) | 5 | 550 |
29.04.2024 12:17:35 | 9 | 112.5000 | -4.50 | (-3.85%) | 1 | 113 |
29.04.2024 10:14:30 | 8 | 115.5000 | -1.50 | (-1.28%) | 1 | 116 |
29.04.2024 10:09:08 | 7 | 110.0000 | -7.00 | (-5.98%) | 45 | 4 950 |
29.04.2024 10:09:08 | 6 | 112.5000 | -4.50 | (-3.85%) | 4 | 450 |
29.04.2024 10:08:49 | 5 | 113.0000 | -4.00 | (-3.42%) | 5 | 565 |
29.04.2024 10:08:01 | 4 | 115.0000 | -2.00 | (-1.71%) | 1 | 115 |
29.04.2024 09:34:52 | 3 | 115.5000 | -1.50 | (-1.28%) | 1 | 116 |
29.04.2024 09:07:39 | 2 | 117.0000 | 0.00 | (0.00%) | 3 | 351 |
29.04.2024 09:00:00 | 1 | 117.0000 | 0.00 | (0.00%) | 1 | 117 |
26.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
26.04.2024 17:00:00 | 21 | 117.0000 | +3.50 | (+3.08%) | 15 | 1 755 |
26.04.2024 17:00:00 | 20 | 117.0000 | +3.50 | (+3.08%) | 20 | 2 340 |
26.04.2024 15:51:37 | 19 | 116.5000 | +3.00 | (+2.64%) | 1 | 117 |
26.04.2024 15:49:47 | 18 | 113.5000 | 0.00 | (0.00%) | 1 | 114 |
26.04.2024 15:47:42 | 17 | 115.0000 | +1.50 | (+1.32%) | 10 | 1 150 |
26.04.2024 13:32:22 | 16 | 117.0000 | +3.50 | (+3.08%) | 1 | 117 |
26.04.2024 13:22:03 | 15 | 113.0000 | -0.50 | (-0.44%) | 1 | 113 |
26.04.2024 12:48:08 | 14 | 117.0000 | +3.50 | (+3.08%) | 4 | 468 |
26.04.2024 09:55:19 | 13 | 117.0000 | +3.50 | (+3.08%) | 50 | 5 850 |
26.04.2024 09:54:12 | 12 | 117.5000 | +4.00 | (+3.52%) | 5 | 588 |
26.04.2024 09:53:48 | 11 | 118.0000 | +4.50 | (+3.96%) | 40 | 4 720 |
26.04.2024 09:53:15 | 10 | 118.0000 | +4.50 | (+3.96%) | 1 | 118 |
26.04.2024 09:52:59 | 9 | 117.5000 | +4.00 | (+3.52%) | 17 | 1 998 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLTHP0000011 |
---|---|
Data debiutu: | 18.01.2010 |
Liczba akcji: | 196 292 |
Kapitalizacja: | 22 180 996 |
Enterprise Value: | 40 277 996 |
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