Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FMG
115.000.00(0.00%)ONE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.10.2024 15:31:56 | 25 | 115.0000 | 0.00 | (0.00%) | 2 | 230 |
| 11.10.2024 15:30:04 | 24 | 112.0000 | -3.00 | (-2.61%) | 6 | 672 |
| 11.10.2024 15:22:41 | 23 | 114.0000 | -1.00 | (-0.87%) | 4 | 456 |
| 11.10.2024 15:21:47 | 22 | 110.5000 | -4.50 | (-3.91%) | 45 | 4 973 |
| 11.10.2024 15:21:24 | 21 | 110.5000 | -4.50 | (-3.91%) | 4 | 442 |
| 11.10.2024 15:16:58 | 20 | 106.0000 | -9.00 | (-7.83%) | 1 | 106 |
| 11.10.2024 15:16:58 | 19 | 106.0000 | -9.00 | (-7.83%) | 30 | 3 180 |
| 11.10.2024 15:16:58 | 18 | 106.0000 | -9.00 | (-7.83%) | 49 | 5 194 |
| 11.10.2024 15:16:58 | 17 | 106.0000 | -9.00 | (-7.83%) | 1 | 106 |
| 11.10.2024 15:16:58 | 16 | 106.0000 | -9.00 | (-7.83%) | 10 | 1 060 |
| 11.10.2024 15:16:58 | 15 | 106.0000 | -9.00 | (-7.83%) | 8 | 848 |
| 11.10.2024 15:15:58 | 14 | 114.5000 | -0.50 | (-0.43%) | 1 | 115 |
| 11.10.2024 10:32:10 | 13 | 116.0000 | +1.00 | (+0.87%) | 1 | 116 |
| 11.10.2024 10:32:10 | 12 | 115.0000 | 0.00 | (0.00%) | 2 | 230 |
| 11.10.2024 10:25:19 | 11 | 115.0000 | 0.00 | (0.00%) | 31 | 3 565 |
| 11.10.2024 09:18:53 | 10 | 115.0000 | 0.00 | (0.00%) | 2 | 230 |
| 11.10.2024 09:18:53 | 9 | 115.0000 | 0.00 | (0.00%) | 1 | 115 |
| 11.10.2024 09:18:53 | 8 | 115.0000 | 0.00 | (0.00%) | 7 | 805 |
| 11.10.2024 09:17:48 | 7 | 106.5000 | -8.50 | (-7.39%) | 1 | 107 |
| 11.10.2024 09:17:48 | 6 | 106.5000 | -8.50 | (-7.39%) | 7 | 746 |
| 11.10.2024 09:14:57 | 5 | 115.0000 | 0.00 | (0.00%) | 2 | 230 |
| 11.10.2024 09:14:54 | 4 | 110.0000 | -5.00 | (-4.35%) | 10 | 1 100 |
| 11.10.2024 09:14:41 | 3 | 112.0000 | -3.00 | (-2.61%) | 2 | 224 |
| 11.10.2024 09:00:00 | 2 | 115.0000 | 0.00 | (0.00%) | 10 | 1 150 |
| 11.10.2024 09:00:00 | 1 | 115.0000 | 0.00 | (0.00%) | 1 | 115 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 10.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.10.2024 15:31:47 | 39 | 115.0000 | +10.00 | (+9.52%) | 1 | 115 |
| 10.10.2024 15:27:29 | 38 | 110.5000 | +5.50 | (+5.24%) | 1 | 111 |
| 10.10.2024 15:14:13 | 37 | 115.5000 | +10.50 | (+10.00%) | 2 | 231 |
| 10.10.2024 15:14:13 | 36 | 115.5000 | +10.50 | (+10.00%) | 11 | 1 271 |
| 10.10.2024 15:11:36 | 35 | 115.5000 | +10.50 | (+10.00%) | 9 | 1 040 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.10.2024 15:11:36 | 34 | 115.0000 | +10.00 | (+9.52%) | 6 | 690 |
| 10.10.2024 15:11:21 | 33 | 115.0000 | +10.00 | (+9.52%) | 15 | 1 725 |
| 10.10.2024 15:11:21 | 32 | 113.0000 | +8.00 | (+7.62%) | 100 | 11 300 |
| 10.10.2024 14:42:28 | 31 | 115.0000 | +10.00 | (+9.52%) | 2 | 230 |
| 10.10.2024 13:40:27 | 30 | 115.5000 | +10.50 | (+10.00%) | 7 | 809 |
| 10.10.2024 13:36:18 | 29 | 116.0000 | +11.00 | (+10.48%) | 6 | 696 |
| 10.10.2024 13:28:55 | 28 | 115.5000 | +10.50 | (+10.00%) | 10 | 1 155 |
| 10.10.2024 13:28:55 | 27 | 115.5000 | +10.50 | (+10.00%) | 11 | 1 271 |
| 10.10.2024 13:08:21 | 26 | 116.0000 | +11.00 | (+10.48%) | 5 | 580 |
| 10.10.2024 13:08:21 | 25 | 116.0000 | +11.00 | (+10.48%) | 5 | 580 |
| 10.10.2024 13:08:02 | 24 | 116.0000 | +11.00 | (+10.48%) | 6 | 696 |
| 10.10.2024 13:08:02 | 23 | 113.0000 | +8.00 | (+7.62%) | 100 | 11 300 |
| 10.10.2024 13:03:45 | 22 | 113.0000 | +8.00 | (+7.62%) | 1 | 113 |
| 10.10.2024 13:03:45 | 21 | 112.0000 | +7.00 | (+6.67%) | 16 | 1 792 |
| 10.10.2024 13:03:05 | 20 | 112.0000 | +7.00 | (+6.67%) | 10 | 1 120 |
| 10.10.2024 13:02:07 | 19 | 111.0000 | +6.00 | (+5.71%) | 10 | 1 110 |
| 10.10.2024 13:00:34 | 18 | 110.0000 | +5.00 | (+4.76%) | 24 | 2 640 |
| 10.10.2024 13:00:20 | 17 | 109.0000 | +4.00 | (+3.81%) | 40 | 4 360 |
| 10.10.2024 12:59:46 | 16 | 108.0000 | +3.00 | (+2.86%) | 30 | 3 240 |
| 10.10.2024 12:42:32 | 15 | 107.5000 | +2.50 | (+2.38%) | 10 | 1 075 |
| 10.10.2024 12:25:26 | 14 | 109.0000 | +4.00 | (+3.81%) | 54 | 5 886 |
| 10.10.2024 12:25:26 | 13 | 109.0000 | +4.00 | (+3.81%) | 1 | 109 |
| 10.10.2024 12:19:12 | 12 | 109.0000 | +4.00 | (+3.81%) | 4 | 436 |
| 10.10.2024 12:19:12 | 11 | 107.0000 | +2.00 | (+1.90%) | 20 | 2 140 |
| 10.10.2024 12:19:12 | 10 | 107.0000 | +2.00 | (+1.90%) | 2 | 214 |
| 10.10.2024 12:19:12 | 9 | 107.0000 | +2.00 | (+1.90%) | 34 | 3 638 |
| 10.10.2024 12:18:49 | 8 | 106.0000 | +1.00 | (+0.95%) | 75 | 7 950 |
| 10.10.2024 12:18:49 | 7 | 105.5000 | +0.50 | (+0.48%) | 21 | 2 216 |
| 10.10.2024 12:02:22 | 6 | 105.0000 | 0.00 | (0.00%) | 112 | 11 760 |
| 10.10.2024 11:46:25 | 5 | 105.0000 | 0.00 | (0.00%) | 124 | 13 020 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.10.2024 09:09:03 | 4 | 105.0000 | 0.00 | (0.00%) | 1 | 105 |
| 10.10.2024 09:07:43 | 3 | 103.0000 | -2.00 | (-1.90%) | 17 | 1 751 |
| 10.10.2024 09:07:19 | 2 | 103.0000 | -2.00 | (-1.90%) | 3 | 309 |
| 10.10.2024 09:00:00 | 1 | 105.5000 | +0.50 | (+0.48%) | 1 | 106 |
| 09.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.10.2024 09:48:40 | 3 | 105.0000 | +1.00 | (+0.96%) | 7 | 735 |
| 09.10.2024 09:48:40 | 2 | 104.0000 | 0.00 | (0.00%) | 10 | 1 040 |
| 09.10.2024 09:00:00 | 1 | 106.0000 | +2.00 | (+1.92%) | 1 | 106 |
| 08.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.10.2024 16:11:03 | 20 | 104.0000 | -3.00 | (-2.80%) | 1 | 104 |
| 08.10.2024 15:38:25 | 19 | 102.5000 | -4.50 | (-4.21%) | 1 | 103 |
| 08.10.2024 15:29:10 | 18 | 100.5000 | -6.50 | (-6.07%) | 35 | 3 518 |
| 08.10.2024 15:13:32 | 17 | 103.0000 | -4.00 | (-3.74%) | 5 | 515 |
| 08.10.2024 15:13:21 | 16 | 100.5000 | -6.50 | (-6.07%) | 33 | 3 317 |
| 08.10.2024 15:13:21 | 15 | 101.5000 | -5.50 | (-5.14%) | 16 | 1 624 |
| 08.10.2024 15:13:21 | 14 | 101.5000 | -5.50 | (-5.14%) | 1 | 102 |
| 08.10.2024 14:23:28 | 13 | 103.5000 | -3.50 | (-3.27%) | 1 | 104 |
| 08.10.2024 14:20:12 | 12 | 101.5000 | -5.50 | (-5.14%) | 1 | 102 |
| 08.10.2024 09:55:22 | 11 | 104.5000 | -2.50 | (-2.34%) | 2 | 209 |
| 08.10.2024 09:54:13 | 10 | 101.0000 | -6.00 | (-5.61%) | 3 | 303 |
| 08.10.2024 09:54:13 | 9 | 101.0000 | -6.00 | (-5.61%) | 2 | 202 |
| 08.10.2024 09:50:23 | 8 | 104.5000 | -2.50 | (-2.34%) | 2 | 209 |
| 08.10.2024 09:49:57 | 7 | 100.5000 | -6.50 | (-6.07%) | 26 | 2 613 |
| 08.10.2024 09:49:57 | 6 | 101.0000 | -6.00 | (-5.61%) | 2 | 202 |
| 08.10.2024 09:21:18 | 5 | 103.5000 | -3.50 | (-3.27%) | 21 | 2 174 |
| 08.10.2024 09:21:03 | 4 | 105.0000 | -2.00 | (-1.87%) | 2 | 210 |
| 08.10.2024 09:20:54 | 3 | 103.5000 | -3.50 | (-3.27%) | 29 | 3 002 |
| 08.10.2024 09:09:55 | 2 | 103.5000 | -3.50 | (-3.27%) | 2 | 207 |
| 08.10.2024 09:00:00 | 1 | 107.0000 | 0.00 | (0.00%) | 5 | 535 |
| 07.10.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.10.2024 17:04:13 | 31 | 107.0000 | +6.50 | (+6.47%) | 10 | 1 070 |
| 07.10.2024 16:03:27 | 30 | 107.0000 | +6.50 | (+6.47%) | 5 | 535 |
| 07.10.2024 16:03:15 | 29 | 104.5000 | +4.00 | (+3.98%) | 1 | 105 |
| 07.10.2024 15:35:36 | 28 | 107.0000 | +6.50 | (+6.47%) | 1 | 107 |
| 07.10.2024 14:52:00 | 27 | 107.0000 | +6.50 | (+6.47%) | 2 | 214 |
| 07.10.2024 14:45:13 | 26 | 104.5000 | +4.00 | (+3.98%) | 3 | 314 |
| 07.10.2024 13:43:04 | 25 | 106.5000 | +6.00 | (+5.97%) | 1 | 107 |
| 07.10.2024 11:25:58 | 24 | 107.5000 | +7.00 | (+6.97%) | 3 | 323 |
| 07.10.2024 11:25:58 | 23 | 107.5000 | +7.00 | (+6.97%) | 12 | 1 290 |
| 07.10.2024 10:36:38 | 22 | 111.0000 | +10.50 | (+10.45%) | 4 | 444 |
| 07.10.2024 10:36:38 | 21 | 111.0000 | +10.50 | (+10.45%) | 76 | 8 436 |
| 07.10.2024 10:36:38 | 20 | 111.0000 | +10.50 | (+10.45%) | 46 | 5 106 |
| 07.10.2024 10:28:54 | 19 | 110.0000 | +9.50 | (+9.45%) | 7 | 770 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLTHP0000011 |
|---|---|
| Data debiutu: | 18.01.2010 |
| Liczba akcji: | 196 292 |
| Kapitalizacja: | 22 573 580 |
| Enterprise Value: | 50 749 580 |
| 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
