Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OND (ONDE)
8.70+0.03(+0.35%)ONDE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.11.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.11.2025 17:00:00 | 82 | 8.7000 | +0.03 | (+0.35%) | 5 | 44 |
| 12.11.2025 16:46:04 | 81 | 8.6500 | -0.02 | (-0.23%) | 27 | 234 |
| 12.11.2025 16:46:04 | 80 | 8.6500 | -0.02 | (-0.23%) | 13 | 112 |
| 12.11.2025 16:44:18 | 79 | 8.6500 | -0.02 | (-0.23%) | 37 | 320 |
| 12.11.2025 16:44:18 | 78 | 8.6900 | +0.02 | (+0.23%) | 3 | 26 |
| 12.11.2025 16:42:16 | 77 | 8.7000 | +0.03 | (+0.35%) | 97 | 844 |
| 12.11.2025 16:30:14 | 76 | 8.7000 | +0.03 | (+0.35%) | 3 | 26 |
| 12.11.2025 16:30:14 | 75 | 8.7000 | +0.03 | (+0.35%) | 37 | 322 |
| 12.11.2025 16:29:46 | 74 | 8.7000 | +0.03 | (+0.35%) | 40 | 348 |
| 12.11.2025 16:23:23 | 73 | 8.7000 | +0.03 | (+0.35%) | 146 | 1 270 |
| 12.11.2025 16:23:23 | 72 | 8.7000 | +0.03 | (+0.35%) | 52 | 452 |
| 12.11.2025 16:15:45 | 71 | 8.7000 | +0.03 | (+0.35%) | 40 | 348 |
| 12.11.2025 16:14:51 | 70 | 8.7000 | +0.03 | (+0.35%) | 20 | 174 |
| 12.11.2025 15:53:06 | 69 | 8.7600 | +0.09 | (+1.04%) | 1187 | 10 398 |
| 12.11.2025 15:53:06 | 68 | 8.7600 | +0.09 | (+1.04%) | 313 | 2 742 |
| 12.11.2025 15:53:06 | 67 | 8.7500 | +0.08 | (+0.92%) | 200 | 1 750 |
| 12.11.2025 15:42:57 | 66 | 8.7600 | +0.09 | (+1.04%) | 2 | 18 |
| 12.11.2025 15:42:14 | 65 | 8.7000 | +0.03 | (+0.35%) | 18 | 157 |
| 12.11.2025 15:42:14 | 64 | 8.7000 | +0.03 | (+0.35%) | 24 | 209 |
| 12.11.2025 15:40:26 | 63 | 8.7600 | +0.09 | (+1.04%) | 2 | 18 |
| 12.11.2025 15:39:49 | 62 | 8.7000 | +0.03 | (+0.35%) | 198 | 1 723 |
| 12.11.2025 15:39:49 | 61 | 8.7400 | +0.07 | (+0.81%) | 39 | 341 |
| 12.11.2025 15:28:38 | 60 | 8.7600 | +0.09 | (+1.04%) | 290 | 2 540 |
| 12.11.2025 15:25:49 | 59 | 8.7600 | +0.09 | (+1.04%) | 1 | 9 |
| 12.11.2025 15:25:49 | 58 | 8.7500 | +0.08 | (+0.92%) | 14 | 123 |
| 12.11.2025 15:25:07 | 57 | 8.7500 | +0.08 | (+0.92%) | 186 | 1 628 |
| 12.11.2025 15:25:07 | 56 | 8.7500 | +0.08 | (+0.92%) | 369 | 3 229 |
| 12.11.2025 15:20:00 | 55 | 8.7500 | +0.08 | (+0.92%) | 2 | 18 |
| 12.11.2025 14:46:12 | 54 | 8.7400 | +0.07 | (+0.81%) | 11 | 96 |
| 12.11.2025 14:28:20 | 53 | 8.7500 | +0.08 | (+0.92%) | 22 | 193 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.11.2025 14:28:20 | 52 | 8.7500 | +0.08 | (+0.92%) | 107 | 936 |
| 12.11.2025 14:26:09 | 51 | 8.7600 | +0.09 | (+1.04%) | 13 | 114 |
| 12.11.2025 14:17:48 | 50 | 8.7600 | +0.09 | (+1.04%) | 6 | 53 |
| 12.11.2025 14:12:55 | 49 | 8.7600 | +0.09 | (+1.04%) | 50 | 438 |
| 12.11.2025 14:04:45 | 48 | 8.7600 | +0.09 | (+1.04%) | 3 | 26 |
| 12.11.2025 13:39:46 | 47 | 8.7500 | +0.08 | (+0.92%) | 57 | 499 |
| 12.11.2025 13:34:26 | 46 | 8.7500 | +0.08 | (+0.92%) | 93 | 814 |
| 12.11.2025 13:32:15 | 45 | 8.7500 | +0.08 | (+0.92%) | 2111 | 18 471 |
| 12.11.2025 13:32:15 | 44 | 8.7500 | +0.08 | (+0.92%) | 80 | 700 |
| 12.11.2025 13:32:15 | 43 | 8.7400 | +0.07 | (+0.81%) | 130 | 1 136 |
| 12.11.2025 13:32:15 | 42 | 8.7400 | +0.07 | (+0.81%) | 86 | 752 |
| 12.11.2025 13:16:06 | 41 | 8.7400 | +0.07 | (+0.81%) | 3 | 26 |
| 12.11.2025 13:07:00 | 40 | 8.7400 | +0.07 | (+0.81%) | 3 | 26 |
| 12.11.2025 12:10:54 | 39 | 8.7400 | +0.07 | (+0.81%) | 108 | 944 |
| 12.11.2025 11:50:55 | 38 | 8.7500 | +0.08 | (+0.92%) | 20 | 175 |
| 12.11.2025 11:50:55 | 37 | 8.7400 | +0.07 | (+0.81%) | 100 | 874 |
| 12.11.2025 11:46:56 | 36 | 8.7300 | +0.06 | (+0.69%) | 3 | 26 |
| 12.11.2025 11:46:56 | 35 | 8.7300 | +0.06 | (+0.69%) | 3 | 26 |
| 12.11.2025 11:34:30 | 34 | 8.6200 | -0.05 | (-0.58%) | 11 | 95 |
| 12.11.2025 11:34:30 | 33 | 8.6400 | -0.03 | (-0.35%) | 3 | 26 |
| 12.11.2025 11:34:30 | 32 | 8.6800 | +0.01 | (+0.12%) | 3 | 26 |
| 12.11.2025 11:34:30 | 31 | 8.7000 | +0.03 | (+0.35%) | 3 | 26 |
| 12.11.2025 11:28:18 | 30 | 8.7400 | +0.07 | (+0.81%) | 74 | 647 |
| 12.11.2025 11:27:06 | 29 | 8.7300 | +0.06 | (+0.69%) | 166 | 1 449 |
| 12.11.2025 11:08:54 | 28 | 8.7400 | +0.07 | (+0.81%) | 24 | 210 |
| 12.11.2025 11:07:44 | 27 | 8.7400 | +0.07 | (+0.81%) | 2 | 17 |
| 12.11.2025 10:51:31 | 26 | 8.7400 | +0.07 | (+0.81%) | 9 | 79 |
| 12.11.2025 10:25:01 | 25 | 8.7600 | +0.09 | (+1.04%) | 6 | 53 |
| 12.11.2025 10:25:01 | 24 | 8.7500 | +0.08 | (+0.92%) | 51 | 446 |
| 12.11.2025 10:23:26 | 23 | 8.7500 | +0.08 | (+0.92%) | 19 | 166 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.11.2025 10:23:26 | 22 | 8.7500 | +0.08 | (+0.92%) | 50 | 438 |
| 12.11.2025 10:20:35 | 21 | 8.7600 | +0.09 | (+1.04%) | 200 | 1 752 |
| 12.11.2025 10:02:06 | 20 | 8.7600 | +0.09 | (+1.04%) | 20 | 175 |
| 12.11.2025 10:02:06 | 19 | 8.7600 | +0.09 | (+1.04%) | 45 | 394 |
| 12.11.2025 09:59:08 | 18 | 8.7800 | +0.11 | (+1.27%) | 42 | 369 |
| 12.11.2025 09:48:21 | 17 | 8.7800 | +0.11 | (+1.27%) | 319 | 2 801 |
| 12.11.2025 09:48:21 | 16 | 8.7800 | +0.11 | (+1.27%) | 55 | 483 |
| 12.11.2025 09:48:21 | 15 | 8.7800 | +0.11 | (+1.27%) | 88 | 773 |
| 12.11.2025 09:48:21 | 14 | 8.7600 | +0.09 | (+1.04%) | 103 | 902 |
| 12.11.2025 09:32:28 | 13 | 8.7400 | +0.07 | (+0.81%) | 200 | 1 748 |
| 12.11.2025 09:32:18 | 12 | 8.7600 | +0.09 | (+1.04%) | 6 | 53 |
| 12.11.2025 09:31:31 | 11 | 8.7400 | +0.07 | (+0.81%) | 500 | 4 370 |
| 12.11.2025 09:27:49 | 10 | 8.7400 | +0.07 | (+0.81%) | 300 | 2 622 |
| 12.11.2025 09:27:25 | 9 | 8.7400 | +0.07 | (+0.81%) | 20 | 175 |
| 12.11.2025 09:25:41 | 8 | 8.7400 | +0.07 | (+0.81%) | 46 | 402 |
| 12.11.2025 09:25:41 | 7 | 8.7400 | +0.07 | (+0.81%) | 38 | 332 |
| 12.11.2025 09:21:55 | 6 | 8.7400 | +0.07 | (+0.81%) | 5 | 44 |
| 12.11.2025 09:00:00 | 5 | 8.7800 | +0.11 | (+1.27%) | 11 | 97 |
| 12.11.2025 09:00:00 | 4 | 8.7800 | +0.11 | (+1.27%) | 51 | 448 |
| 12.11.2025 09:00:00 | 3 | 8.7800 | +0.11 | (+1.27%) | 3 | 26 |
| 12.11.2025 09:00:00 | 2 | 8.7800 | +0.11 | (+1.27%) | 3 | 26 |
| 12.11.2025 09:00:00 | 1 | 8.7800 | +0.11 | (+1.27%) | 3 | 26 |
| 10.11.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.11.2025 17:01:42 | 59 | 8.6700 | -0.11 | (-1.25%) | 230 | 1 994 |
| 10.11.2025 17:01:42 | 58 | 8.6700 | -0.11 | (-1.25%) | 131 | 1 136 |
| 10.11.2025 17:00:00 | 57 | 8.6700 | -0.11 | (-1.25%) | 50 | 434 |
| 10.11.2025 16:39:19 | 56 | 8.6200 | -0.16 | (-1.82%) | 100 | 862 |
| 10.11.2025 16:37:20 | 55 | 8.6200 | -0.16 | (-1.82%) | 6 | 52 |
| 10.11.2025 16:36:48 | 54 | 8.6200 | -0.16 | (-1.82%) | 10 | 86 |
| 10.11.2025 16:32:11 | 53 | 8.6700 | -0.11 | (-1.25%) | 49 | 425 |
| 10.11.2025 16:32:11 | 52 | 8.6700 | -0.11 | (-1.25%) | 50 | 434 |
| 10.11.2025 15:42:37 | 51 | 8.6800 | -0.10 | (-1.14%) | 40 | 347 |
| 10.11.2025 15:41:28 | 50 | 8.6800 | -0.10 | (-1.14%) | 1 | 9 |
| 10.11.2025 15:41:28 | 49 | 8.6400 | -0.14 | (-1.59%) | 326 | 2 817 |
| 10.11.2025 15:40:41 | 48 | 8.6400 | -0.14 | (-1.59%) | 2 | 17 |
| 10.11.2025 15:35:45 | 47 | 8.6800 | -0.10 | (-1.14%) | 1 | 9 |
| 10.11.2025 15:35:45 | 46 | 8.6500 | -0.13 | (-1.48%) | 387 | 3 348 |
| 10.11.2025 15:35:18 | 45 | 8.6500 | -0.13 | (-1.48%) | 5 | 43 |
| 10.11.2025 15:29:15 | 44 | 8.6800 | -0.10 | (-1.14%) | 459 | 3 984 |
| 10.11.2025 15:01:22 | 43 | 8.6800 | -0.10 | (-1.14%) | 2 | 17 |
| 10.11.2025 14:57:59 | 42 | 8.6100 | -0.17 | (-1.94%) | 52 | 448 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLONDE000018 |
|---|---|
| Liczba akcji: | 54 512 759 |
| Kapitalizacja: | 474 261 003 |
| Enterprise Value: | 510 534 003 |
| 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
