Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FMG
117.00+3.50(+3.08%)ONE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 26.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 21 | 117.0000 | +3.50 | (+3.08%) | 15 | 1 755 |
| 17:00:00 | 20 | 117.0000 | +3.50 | (+3.08%) | 20 | 2 340 |
| 15:51:37 | 19 | 116.5000 | +3.00 | (+2.64%) | 1 | 117 |
| 15:49:47 | 18 | 113.5000 | 0.00 | (0.00%) | 1 | 114 |
| 15:47:42 | 17 | 115.0000 | +1.50 | (+1.32%) | 10 | 1 150 |
| 13:32:22 | 16 | 117.0000 | +3.50 | (+3.08%) | 1 | 117 |
| 13:22:03 | 15 | 113.0000 | -0.50 | (-0.44%) | 1 | 113 |
| 12:48:08 | 14 | 117.0000 | +3.50 | (+3.08%) | 4 | 468 |
| 09:55:19 | 13 | 117.0000 | +3.50 | (+3.08%) | 50 | 5 850 |
| 09:54:12 | 12 | 117.5000 | +4.00 | (+3.52%) | 5 | 588 |
| 09:53:48 | 11 | 118.0000 | +4.50 | (+3.96%) | 40 | 4 720 |
| 09:53:15 | 10 | 118.0000 | +4.50 | (+3.96%) | 1 | 118 |
| 09:52:59 | 9 | 117.5000 | +4.00 | (+3.52%) | 17 | 1 998 |
| 09:51:31 | 8 | 117.5000 | +4.00 | (+3.52%) | 2 | 235 |
| 09:50:49 | 7 | 116.5000 | +3.00 | (+2.64%) | 19 | 2 214 |
| 09:49:43 | 6 | 116.5000 | +3.00 | (+2.64%) | 2 | 233 |
| 09:47:34 | 5 | 114.5000 | +1.00 | (+0.88%) | 29 | 3 321 |
| 09:46:45 | 4 | 114.0000 | +0.50 | (+0.44%) | 8 | 912 |
| 09:46:45 | 3 | 114.0000 | +0.50 | (+0.44%) | 3 | 342 |
| 09:43:17 | 2 | 112.0000 | -1.50 | (-1.32%) | 10 | 1 120 |
| 09:00:00 | 1 | 114.0000 | +0.50 | (+0.44%) | 1 | 114 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 25.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.04.2024 16:30:30 | 20 | 113.5000 | -0.50 | (-0.44%) | 2 | 227 |
| 25.04.2024 16:30:17 | 19 | 110.0000 | -4.00 | (-3.51%) | 19 | 2 090 |
| 25.04.2024 14:23:19 | 18 | 114.0000 | 0.00 | (0.00%) | 1 | 114 |
| 25.04.2024 14:23:19 | 17 | 114.0000 | 0.00 | (0.00%) | 2 | 228 |
| 25.04.2024 13:12:24 | 16 | 114.0000 | 0.00 | (0.00%) | 1 | 114 |
| 25.04.2024 13:12:24 | 15 | 108.0000 | -6.00 | (-5.26%) | 52 | 5 616 |
| 25.04.2024 13:11:13 | 14 | 109.0000 | -5.00 | (-4.39%) | 13 | 1 417 |
| 25.04.2024 13:11:13 | 13 | 110.5000 | -3.50 | (-3.07%) | 5 | 553 |
| 25.04.2024 13:02:12 | 12 | 110.5000 | -3.50 | (-3.07%) | 5 | 553 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.04.2024 13:02:12 | 11 | 111.0000 | -3.00 | (-2.63%) | 1 | 111 |
| 25.04.2024 13:02:12 | 10 | 111.0000 | -3.00 | (-2.63%) | 5 | 555 |
| 25.04.2024 13:02:12 | 9 | 111.0000 | -3.00 | (-2.63%) | 3 | 333 |
| 25.04.2024 13:02:12 | 8 | 111.0000 | -3.00 | (-2.63%) | 1 | 111 |
| 25.04.2024 10:12:06 | 7 | 114.5000 | +0.50 | (+0.44%) | 5 | 573 |
| 25.04.2024 10:11:56 | 6 | 111.0000 | -3.00 | (-2.63%) | 5 | 555 |
| 25.04.2024 10:11:56 | 5 | 111.0000 | -3.00 | (-2.63%) | 3 | 333 |
| 25.04.2024 09:10:42 | 4 | 113.0000 | -1.00 | (-0.88%) | 1 | 113 |
| 25.04.2024 09:07:29 | 3 | 113.0000 | -1.00 | (-0.88%) | 4 | 452 |
| 25.04.2024 09:06:08 | 2 | 114.0000 | 0.00 | (0.00%) | 1 | 114 |
| 25.04.2024 09:04:01 | 1 | 114.5000 | +0.50 | (+0.44%) | 1 | 115 |
| 24.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2024 17:00:00 | 106 | 114.0000 | +15.80 | (+16.09%) | 7 | 798 |
| 24.04.2024 16:49:36 | 105 | 114.0000 | +15.80 | (+16.09%) | 8 | 912 |
| 24.04.2024 16:49:36 | 104 | 113.5000 | +15.30 | (+15.58%) | 3 | 341 |
| 24.04.2024 16:48:47 | 103 | 108.0000 | +9.80 | (+9.98%) | 1 | 108 |
| 24.04.2024 16:48:47 | 102 | 108.0000 | +9.80 | (+9.98%) | 3 | 324 |
| 24.04.2024 16:47:40 | 101 | 114.0000 | +15.80 | (+16.09%) | 11 | 1 254 |
| 24.04.2024 16:47:40 | 100 | 113.0000 | +14.80 | (+15.07%) | 9 | 1 017 |
| 24.04.2024 15:30:20 | 99 | 114.0000 | +15.80 | (+16.09%) | 1 | 114 |
| 24.04.2024 15:05:11 | 98 | 105.5000 | +7.30 | (+7.43%) | 19 | 2 005 |
| 24.04.2024 15:05:05 | 97 | 108.5000 | +10.30 | (+10.49%) | 22 | 2 387 |
| 24.04.2024 15:04:59 | 96 | 109.0000 | +10.80 | (+11.00%) | 5 | 545 |
| 24.04.2024 15:04:53 | 95 | 111.5000 | +13.30 | (+13.54%) | 4 | 446 |
| 24.04.2024 15:04:53 | 94 | 111.5000 | +13.30 | (+13.54%) | 1 | 112 |
| 24.04.2024 14:34:00 | 93 | 111.0000 | +12.80 | (+13.03%) | 6 | 666 |
| 24.04.2024 13:31:24 | 92 | 114.5000 | +16.30 | (+16.60%) | 1 | 115 |
| 24.04.2024 13:00:33 | 91 | 112.0000 | +13.80 | (+14.05%) | 30 | 3 360 |
| 24.04.2024 12:49:10 | 90 | 112.0000 | +13.80 | (+14.05%) | 3 | 336 |
| 24.04.2024 12:49:10 | 89 | 114.0000 | +15.80 | (+16.09%) | 35 | 3 990 |
| 24.04.2024 12:49:10 | 88 | 114.0000 | +15.80 | (+16.09%) | 2 | 228 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2024 12:49:07 | 87 | 117.0000 | +18.80 | (+19.14%) | 5 | 585 |
| 24.04.2024 12:48:55 | 86 | 114.0000 | +15.80 | (+16.09%) | 13 | 1 482 |
| 24.04.2024 12:46:55 | 85 | 116.0000 | +17.80 | (+18.13%) | 25 | 2 900 |
| 24.04.2024 12:46:51 | 84 | 116.0000 | +17.80 | (+18.13%) | 5 | 580 |
| 24.04.2024 12:41:29 | 83 | 114.0000 | +15.80 | (+16.09%) | 10 | 1 140 |
| 24.04.2024 12:36:43 | 82 | 116.0000 | +17.80 | (+18.13%) | 8 | 928 |
| 24.04.2024 12:33:16 | 81 | 117.0000 | +18.80 | (+19.14%) | 12 | 1 404 |
| 24.04.2024 12:31:15 | 80 | 118.0000 | +19.80 | (+20.16%) | 3 | 354 |
| 24.04.2024 12:31:15 | 79 | 118.0000 | +19.80 | (+20.16%) | 4 | 472 |
| 24.04.2024 12:31:13 | 78 | 117.0000 | +18.80 | (+19.14%) | 10 | 1 170 |
| 24.04.2024 12:30:17 | 77 | 118.0000 | +19.80 | (+20.16%) | 1 | 118 |
| 24.04.2024 12:29:55 | 76 | 117.5000 | +19.30 | (+19.65%) | 3 | 353 |
| 24.04.2024 12:29:19 | 75 | 117.5000 | +19.30 | (+19.65%) | 11 | 1 293 |
| 24.04.2024 12:29:00 | 74 | 117.0000 | +18.80 | (+19.14%) | 7 | 819 |
| 24.04.2024 12:27:52 | 73 | 117.0000 | +18.80 | (+19.14%) | 4 | 468 |
| 24.04.2024 12:27:42 | 72 | 117.0000 | +18.80 | (+19.14%) | 1 | 117 |
| 24.04.2024 12:27:42 | 71 | 117.0000 | +18.80 | (+19.14%) | 7 | 819 |
| 24.04.2024 12:27:42 | 70 | 117.0000 | +18.80 | (+19.14%) | 1 | 117 |
| 24.04.2024 12:18:33 | 69 | 117.0000 | +18.80 | (+19.14%) | 16 | 1 872 |
| 24.04.2024 12:18:33 | 68 | 117.0000 | +18.80 | (+19.14%) | 20 | 2 340 |
| 24.04.2024 12:18:33 | 67 | 117.0000 | +18.80 | (+19.14%) | 10 | 1 170 |
| 24.04.2024 12:18:33 | 66 | 117.0000 | +18.80 | (+19.14%) | 5 | 585 |
| 24.04.2024 12:17:41 | 65 | 117.0000 | +18.80 | (+19.14%) | 1 | 117 |
| 24.04.2024 12:16:51 | 64 | 117.5000 | +19.30 | (+19.65%) | 1 | 118 |
| 24.04.2024 12:15:31 | 63 | 110.0000 | +11.80 | (+12.02%) | 1 | 110 |
| 24.04.2024 12:15:30 | 62 | 115.0000 | +16.80 | (+17.11%) | 19 | 2 185 |
| 24.04.2024 12:15:14 | 61 | 115.0000 | +16.80 | (+17.11%) | 19 | 2 185 |
| 24.04.2024 12:15:01 | 60 | 115.0000 | +16.80 | (+17.11%) | 1 | 115 |
| 24.04.2024 12:14:46 | 59 | 112.0000 | +13.80 | (+14.05%) | 12 | 1 344 |
| 24.04.2024 12:14:13 | 58 | 112.0000 | +13.80 | (+14.05%) | 16 | 1 792 |
| 24.04.2024 12:14:13 | 57 | 111.5000 | +13.30 | (+13.54%) | 50 | 5 575 |
| 24.04.2024 12:14:13 | 56 | 111.0000 | +12.80 | (+13.03%) | 4 | 444 |
| 24.04.2024 12:07:34 | 55 | 110.0000 | +11.80 | (+12.02%) | 12 | 1 320 |
| 24.04.2024 12:07:07 | 54 | 111.0000 | +12.80 | (+13.03%) | 4 | 444 |
| 24.04.2024 12:04:41 | 53 | 112.0000 | +13.80 | (+14.05%) | 1 | 112 |
| 24.04.2024 12:04:41 | 52 | 111.5000 | +13.30 | (+13.54%) | 1 | 112 |
| 24.04.2024 12:04:32 | 51 | 111.5000 | +13.30 | (+13.54%) | 8 | 892 |
| 24.04.2024 12:04:32 | 50 | 111.5000 | +13.30 | (+13.54%) | 17 | 1 896 |
| 24.04.2024 12:03:59 | 49 | 111.5000 | +13.30 | (+13.54%) | 1 | 112 |
| 24.04.2024 12:03:14 | 48 | 111.5000 | +13.30 | (+13.54%) | 3 | 335 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLTHP0000011 |
|---|---|
| Data debiutu: | 18.01.2010 |
| Liczba akcji: | 196 292 |
| Kapitalizacja: | 22 966 164 |
| Enterprise Value: | 41 063 164 |
| 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
