Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OND (ONDE)
8.27+0.13(+1.60%)ONDE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:21:09 | 44 | 8.2700 | +0.13 | (+1.60%) | 14 | 116 |
| 11:21:09 | 43 | 8.2600 | +0.12 | (+1.47%) | 146 | 1 206 |
| 11:13:48 | 42 | 8.2600 | +0.12 | (+1.47%) | 131 | 1 082 |
| 11:11:27 | 41 | 8.2600 | +0.12 | (+1.47%) | 100 | 826 |
| 10:58:54 | 40 | 8.2600 | +0.12 | (+1.47%) | 123 | 1 016 |
| 10:58:38 | 39 | 8.2800 | +0.14 | (+1.72%) | 4 | 33 |
| 10:21:03 | 38 | 8.2800 | +0.14 | (+1.72%) | 111 | 919 |
| 10:19:30 | 37 | 8.2800 | +0.14 | (+1.72%) | 354 | 2 931 |
| 10:19:05 | 36 | 8.2600 | +0.12 | (+1.47%) | 50 | 413 |
| 10:08:19 | 35 | 8.2600 | +0.12 | (+1.47%) | 300 | 2 478 |
| 09:46:35 | 34 | 8.2800 | +0.14 | (+1.72%) | 2 | 17 |
| 09:46:10 | 33 | 8.2000 | +0.06 | (+0.74%) | 388 | 3 182 |
| 09:46:10 | 32 | 8.2000 | +0.06 | (+0.74%) | 40 | 328 |
| 09:46:10 | 31 | 8.2100 | +0.07 | (+0.86%) | 110 | 903 |
| 09:46:10 | 30 | 8.2100 | +0.07 | (+0.86%) | 5 | 41 |
| 09:46:10 | 29 | 8.2500 | +0.11 | (+1.35%) | 7 | 58 |
| 09:42:18 | 28 | 8.2800 | +0.14 | (+1.72%) | 2 | 17 |
| 09:41:31 | 27 | 8.2200 | +0.08 | (+0.98%) | 24 | 197 |
| 09:40:55 | 26 | 8.2200 | +0.08 | (+0.98%) | 121 | 995 |
| 09:40:55 | 25 | 8.2200 | +0.08 | (+0.98%) | 4 | 33 |
| 09:40:55 | 24 | 8.2200 | +0.08 | (+0.98%) | 5 | 41 |
| 09:40:55 | 23 | 8.2300 | +0.09 | (+1.11%) | 4 | 33 |
| 09:40:55 | 22 | 8.2400 | +0.10 | (+1.23%) | 4 | 33 |
| 09:40:55 | 21 | 8.2500 | +0.11 | (+1.35%) | 4 | 33 |
| 09:39:51 | 20 | 8.2700 | +0.13 | (+1.60%) | 3 | 25 |
| 09:29:11 | 19 | 8.2800 | +0.14 | (+1.72%) | 92 | 762 |
| 09:10:33 | 18 | 8.3500 | +0.21 | (+2.58%) | 257 | 2 146 |
| 09:10:33 | 17 | 8.3400 | +0.20 | (+2.46%) | 43 | 359 |
| 09:05:03 | 16 | 8.4000 | +0.26 | (+3.19%) | 350 | 2 940 |
| 09:05:03 | 15 | 8.4000 | +0.26 | (+3.19%) | 72 | 605 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:05:03 | 14 | 8.4000 | +0.26 | (+3.19%) | 120 | 1 008 |
| 09:05:03 | 13 | 8.3900 | +0.25 | (+3.07%) | 100 | 839 |
| 09:05:03 | 12 | 8.3800 | +0.24 | (+2.95%) | 130 | 1 089 |
| 09:05:03 | 11 | 8.3800 | +0.24 | (+2.95%) | 4 | 34 |
| 09:05:03 | 10 | 8.3100 | +0.17 | (+2.09%) | 50 | 416 |
| 09:05:03 | 9 | 8.3100 | +0.17 | (+2.09%) | 5 | 42 |
| 09:05:03 | 8 | 8.3000 | +0.16 | (+1.97%) | 500 | 4 150 |
| 09:05:03 | 7 | 8.2800 | +0.14 | (+1.72%) | 146 | 1 209 |
| 09:05:03 | 6 | 8.2700 | +0.13 | (+1.60%) | 49 | 405 |
| 09:05:03 | 5 | 8.2500 | +0.11 | (+1.35%) | 5 | 41 |
| 09:02:10 | 4 | 8.1400 | 0.00 | (0.00%) | 11 | 90 |
| 09:02:10 | 3 | 8.2000 | +0.06 | (+0.74%) | 189 | 1 550 |
| 09:01:43 | 2 | 8.2000 | +0.06 | (+0.74%) | 310 | 2 542 |
| 09:00:00 | 1 | 8.2000 | +0.06 | (+0.74%) | 1 | 8 |
| 08.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 17:00:00 | 121 | 8.1400 | -0.15 | (-1.81%) | 3 | 24 |
| 08.06.2026 17:00:00 | 120 | 8.1400 | -0.15 | (-1.81%) | 3 | 24 |
| 08.06.2026 16:28:18 | 119 | 8.2100 | -0.08 | (-0.97%) | 720 | 5 911 |
| 08.06.2026 15:01:49 | 118 | 8.2100 | -0.08 | (-0.97%) | 100 | 821 |
| 08.06.2026 14:56:50 | 117 | 8.1200 | -0.17 | (-2.05%) | 59 | 479 |
| 08.06.2026 14:56:50 | 116 | 8.1300 | -0.16 | (-1.93%) | 1 | 8 |
| 08.06.2026 14:56:50 | 115 | 8.1300 | -0.16 | (-1.93%) | 61 | 496 |
| 08.06.2026 14:56:50 | 114 | 8.1800 | -0.11 | (-1.33%) | 300 | 2 454 |
| 08.06.2026 14:56:50 | 113 | 8.1900 | -0.10 | (-1.21%) | 79 | 647 |
| 08.06.2026 14:30:31 | 112 | 8.2100 | -0.08 | (-0.97%) | 500 | 4 105 |
| 08.06.2026 14:08:11 | 111 | 8.2100 | -0.08 | (-0.97%) | 27 | 222 |
| 08.06.2026 14:07:16 | 110 | 8.2000 | -0.09 | (-1.09%) | 40 | 328 |
| 08.06.2026 14:06:02 | 109 | 8.2000 | -0.09 | (-1.09%) | 200 | 1 640 |
| 08.06.2026 13:58:24 | 108 | 8.1900 | -0.10 | (-1.21%) | 1 | 8 |
| 08.06.2026 13:56:56 | 107 | 8.1300 | -0.16 | (-1.93%) | 1 | 8 |
| 08.06.2026 13:39:00 | 106 | 8.1900 | -0.10 | (-1.21%) | 1 | 8 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 13:35:22 | 105 | 8.1300 | -0.16 | (-1.93%) | 96 | 780 |
| 08.06.2026 13:35:22 | 104 | 8.1300 | -0.16 | (-1.93%) | 4 | 33 |
| 08.06.2026 13:32:08 | 103 | 8.1300 | -0.16 | (-1.93%) | 2 | 16 |
| 08.06.2026 13:28:38 | 102 | 8.2000 | -0.09 | (-1.09%) | 684 | 5 609 |
| 08.06.2026 13:27:20 | 101 | 8.2000 | -0.09 | (-1.09%) | 250 | 2 050 |
| 08.06.2026 13:27:20 | 100 | 8.2000 | -0.09 | (-1.09%) | 66 | 541 |
| 08.06.2026 13:19:03 | 99 | 8.1900 | -0.10 | (-1.21%) | 50 | 410 |
| 08.06.2026 12:54:56 | 98 | 8.1200 | -0.17 | (-2.05%) | 58 | 471 |
| 08.06.2026 12:54:56 | 97 | 8.1200 | -0.17 | (-2.05%) | 2 | 16 |
| 08.06.2026 12:54:56 | 96 | 8.1200 | -0.17 | (-2.05%) | 10 | 81 |
| 08.06.2026 12:54:56 | 95 | 8.1200 | -0.17 | (-2.05%) | 200 | 1 624 |
| 08.06.2026 12:54:56 | 94 | 8.1300 | -0.16 | (-1.93%) | 30 | 244 |
| 08.06.2026 12:46:27 | 93 | 8.2000 | -0.09 | (-1.09%) | 6 | 49 |
| 08.06.2026 12:41:11 | 92 | 8.1300 | -0.16 | (-1.93%) | 170 | 1 382 |
| 08.06.2026 12:32:42 | 91 | 8.2000 | -0.09 | (-1.09%) | 122 | 1 000 |
| 08.06.2026 12:29:19 | 90 | 8.2000 | -0.09 | (-1.09%) | 1 | 8 |
| 08.06.2026 12:29:19 | 89 | 8.1300 | -0.16 | (-1.93%) | 902 | 7 333 |
| 08.06.2026 12:18:50 | 88 | 8.1300 | -0.16 | (-1.93%) | 98 | 797 |
| 08.06.2026 12:17:58 | 87 | 8.1300 | -0.16 | (-1.93%) | 102 | 829 |
| 08.06.2026 12:17:16 | 86 | 8.1300 | -0.16 | (-1.93%) | 668 | 5 431 |
| 08.06.2026 12:16:39 | 85 | 8.1300 | -0.16 | (-1.93%) | 200 | 1 626 |
| 08.06.2026 12:15:35 | 84 | 8.1300 | -0.16 | (-1.93%) | 30 | 244 |
| 08.06.2026 11:51:12 | 83 | 8.1900 | -0.10 | (-1.21%) | 50 | 410 |
| 08.06.2026 11:41:33 | 82 | 8.1400 | -0.15 | (-1.81%) | 45 | 366 |
| 08.06.2026 11:39:53 | 81 | 8.1400 | -0.15 | (-1.81%) | 256 | 2 084 |
| 08.06.2026 11:29:34 | 80 | 8.1500 | -0.14 | (-1.69%) | 291 | 2 372 |
| 08.06.2026 11:28:59 | 79 | 8.1500 | -0.14 | (-1.69%) | 50 | 408 |
| 08.06.2026 11:26:54 | 78 | 8.1500 | -0.14 | (-1.69%) | 134 | 1 092 |
| 08.06.2026 11:26:54 | 77 | 8.1500 | -0.14 | (-1.69%) | 400 | 3 260 |
| 08.06.2026 11:24:04 | 76 | 8.1500 | -0.14 | (-1.69%) | 100 | 815 |
| 08.06.2026 11:11:29 | 75 | 8.2100 | -0.08 | (-0.97%) | 50 | 411 |
| 08.06.2026 11:11:29 | 74 | 8.2200 | -0.07 | (-0.84%) | 50 | 411 |
| 08.06.2026 11:11:29 | 73 | 8.2200 | -0.07 | (-0.84%) | 323 | 2 655 |
| 08.06.2026 11:11:17 | 72 | 8.2200 | -0.07 | (-0.84%) | 100 | 822 |
| 08.06.2026 11:11:17 | 71 | 8.2200 | -0.07 | (-0.84%) | 180 | 1 480 |
| 08.06.2026 11:11:17 | 70 | 8.2200 | -0.07 | (-0.84%) | 5 | 41 |
| 08.06.2026 10:24:10 | 69 | 8.2200 | -0.07 | (-0.84%) | 25 | 206 |
| 08.06.2026 10:22:46 | 68 | 8.2200 | -0.07 | (-0.84%) | 49 | 403 |
| 08.06.2026 10:22:46 | 67 | 8.2200 | -0.07 | (-0.84%) | 46 | 378 |
| 08.06.2026 10:16:43 | 66 | 8.1200 | -0.17 | (-2.05%) | 121 | 983 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLONDE000018 |
|---|---|
| Liczba akcji: | 54 512 759 |
| Kapitalizacja: | 450 820 517 |
| Enterprise Value: | 543 124 517 |
| Branża: | Energia |
Onde, spółka należąca do Grupy Erbud, prowadzi działalność w segmencie budowy instalacji dla sektora energii odnawialnej (OZE) w Polsce, w... Onde, spółka należąca do Grupy Erbud, prowadzi działalność w segmencie budowy instalacji dla sektora energii odnawialnej (OZE) w Polsce, w szczególności farm wiatrowych i fotowoltaicznych. Strategiczną decyzją Spółki jest rozpoczęcie od 2021 r. działalności w obszarze inwestycji w projekty farm PV, realizowanych na własny rachunek w oparciu o model DBS (Develop-Build-Sell).
| Nazwa: | ONDE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Trasa Prezydenta Władysława Raczkiewicza 1, 87-100, Toruń, Polska |
| CEO: | Paweł Przybylski |
| NIP: | 8792070054 |
| REGON: | 871098102 |
| KRS: | 0000028071 |
| Telefon: | +48 (56) 612 25 10 |
| WWW: | https://onde.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
