Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OND (ONDE)
8.60+0.13(+1.53%)ONDE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:05:46 | 43 | 8.6000 | +0.13 | (+1.53%) | 29 | 249 |
| 10:58:30 | 42 | 8.6400 | +0.17 | (+2.01%) | 1 | 9 |
| 10:38:28 | 41 | 8.6500 | +0.18 | (+2.13%) | 1 | 9 |
| 10:38:28 | 40 | 8.6200 | +0.15 | (+1.77%) | 3 | 26 |
| 10:38:28 | 39 | 8.6200 | +0.15 | (+1.77%) | 18 | 155 |
| 10:36:52 | 38 | 8.6000 | +0.13 | (+1.53%) | 49 | 421 |
| 10:35:02 | 37 | 8.6000 | +0.13 | (+1.53%) | 135 | 1 161 |
| 10:34:22 | 36 | 8.6200 | +0.15 | (+1.77%) | 1 | 9 |
| 10:22:50 | 35 | 8.6000 | +0.13 | (+1.53%) | 40 | 344 |
| 10:11:29 | 34 | 8.6000 | +0.13 | (+1.53%) | 11 | 95 |
| 10:11:29 | 33 | 8.6000 | +0.13 | (+1.53%) | 189 | 1 625 |
| 10:10:38 | 32 | 8.6000 | +0.13 | (+1.53%) | 45 | 387 |
| 10:10:38 | 31 | 8.6000 | +0.13 | (+1.53%) | 10 | 86 |
| 10:10:38 | 30 | 8.6000 | +0.13 | (+1.53%) | 10 | 86 |
| 10:10:38 | 29 | 8.5900 | +0.12 | (+1.42%) | 46 | 395 |
| 10:09:33 | 28 | 8.4300 | -0.04 | (-0.47%) | 80 | 674 |
| 10:09:33 | 27 | 8.4400 | -0.03 | (-0.35%) | 10 | 84 |
| 10:09:33 | 26 | 8.4500 | -0.02 | (-0.24%) | 2 | 17 |
| 10:09:33 | 25 | 8.4600 | -0.01 | (-0.12%) | 30 | 254 |
| 10:09:33 | 24 | 8.4700 | 0.00 | (0.00%) | 10 | 85 |
| 10:09:33 | 23 | 8.4700 | 0.00 | (0.00%) | 2 | 17 |
| 10:09:33 | 22 | 8.4800 | +0.01 | (+0.12%) | 10 | 85 |
| 10:09:33 | 21 | 8.4900 | +0.02 | (+0.24%) | 9 | 76 |
| 10:09:33 | 20 | 8.5000 | +0.03 | (+0.35%) | 10 | 85 |
| 10:09:33 | 19 | 8.5100 | +0.04 | (+0.47%) | 70 | 596 |
| 10:09:33 | 18 | 8.5200 | +0.05 | (+0.59%) | 20 | 170 |
| 10:09:33 | 17 | 8.5200 | +0.05 | (+0.59%) | 47 | 400 |
| 09:55:29 | 16 | 8.6200 | +0.15 | (+1.77%) | 1 | 9 |
| 09:55:29 | 15 | 8.5800 | +0.11 | (+1.30%) | 19 | 163 |
| 09:55:11 | 14 | 8.5800 | +0.11 | (+1.30%) | 1 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:19:48 | 13 | 8.5700 | +0.10 | (+1.18%) | 1 | 9 |
| 09:02:31 | 12 | 8.5700 | +0.10 | (+1.18%) | 3 | 26 |
| 09:02:28 | 11 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:02:24 | 10 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:02:17 | 9 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:02:13 | 8 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:02:06 | 7 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:02:02 | 6 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:01:57 | 5 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:01:56 | 4 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:01:53 | 3 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:01:25 | 2 | 8.5400 | +0.07 | (+0.83%) | 2 | 17 |
| 09:00:00 | 1 | 8.4900 | +0.02 | (+0.24%) | 1 | 8 |
| 23.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.09.2026 17:00:00 | 93 | 8.4700 | +0.04 | (+0.47%) | 9 | 76 |
| 23.09.2026 17:00:00 | 92 | 8.4700 | +0.04 | (+0.47%) | 61 | 517 |
| 23.09.2026 16:49:55 | 91 | 8.4700 | +0.04 | (+0.47%) | 40 | 339 |
| 23.09.2026 16:49:55 | 90 | 8.4800 | +0.05 | (+0.59%) | 59 | 500 |
| 23.09.2026 16:29:54 | 89 | 8.4800 | +0.05 | (+0.59%) | 87 | 738 |
| 23.09.2026 16:17:22 | 88 | 8.5500 | +0.12 | (+1.42%) | 1 | 9 |
| 23.09.2026 16:15:07 | 87 | 8.4600 | +0.03 | (+0.36%) | 169 | 1 430 |
| 23.09.2026 16:14:52 | 86 | 8.4600 | +0.03 | (+0.36%) | 199 | 1 684 |
| 23.09.2026 16:14:36 | 85 | 8.4900 | +0.06 | (+0.71%) | 10 | 85 |
| 23.09.2026 16:14:36 | 84 | 8.4900 | +0.06 | (+0.71%) | 10 | 85 |
| 23.09.2026 16:14:25 | 83 | 8.5500 | +0.12 | (+1.42%) | 1 | 9 |
| 23.09.2026 16:14:24 | 82 | 8.5000 | +0.07 | (+0.83%) | 70 | 595 |
| 23.09.2026 16:14:24 | 81 | 8.5000 | +0.07 | (+0.83%) | 15 | 128 |
| 23.09.2026 16:14:24 | 80 | 8.5000 | +0.07 | (+0.83%) | 20 | 170 |
| 23.09.2026 16:14:24 | 79 | 8.5000 | +0.07 | (+0.83%) | 20 | 170 |
| 23.09.2026 16:14:08 | 78 | 8.5100 | +0.08 | (+0.95%) | 1 | 9 |
| 23.09.2026 16:13:56 | 77 | 8.5900 | +0.16 | (+1.90%) | 1 | 9 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.09.2026 16:13:52 | 76 | 8.5100 | +0.08 | (+0.95%) | 1 | 9 |
| 23.09.2026 16:13:42 | 75 | 8.5900 | +0.16 | (+1.90%) | 1 | 9 |
| 23.09.2026 16:13:37 | 74 | 8.5100 | +0.08 | (+0.95%) | 1 | 9 |
| 23.09.2026 16:13:27 | 73 | 8.5900 | +0.16 | (+1.90%) | 1 | 9 |
| 23.09.2026 16:13:20 | 72 | 8.5100 | +0.08 | (+0.95%) | 1 | 9 |
| 23.09.2026 16:13:07 | 71 | 8.5900 | +0.16 | (+1.90%) | 1 | 9 |
| 23.09.2026 16:13:03 | 70 | 8.5100 | +0.08 | (+0.95%) | 1 | 9 |
| 23.09.2026 16:12:59 | 69 | 8.5900 | +0.16 | (+1.90%) | 1 | 9 |
| 23.09.2026 16:12:48 | 68 | 8.5100 | +0.08 | (+0.95%) | 10 | 85 |
| 23.09.2026 16:12:39 | 67 | 8.5900 | +0.16 | (+1.90%) | 1 | 9 |
| 23.09.2026 16:12:33 | 66 | 8.5100 | +0.08 | (+0.95%) | 46 | 391 |
| 23.09.2026 16:12:18 | 65 | 8.5100 | +0.08 | (+0.95%) | 44 | 374 |
| 23.09.2026 16:12:00 | 64 | 8.5500 | +0.12 | (+1.42%) | 119 | 1 017 |
| 23.09.2026 16:02:28 | 63 | 8.6000 | +0.17 | (+2.02%) | 11 | 95 |
| 23.09.2026 15:58:26 | 62 | 8.6900 | +0.26 | (+3.08%) | 11 | 96 |
| 23.09.2026 15:52:49 | 61 | 8.7000 | +0.27 | (+3.20%) | 354 | 3 080 |
| 23.09.2026 15:52:49 | 60 | 8.7000 | +0.27 | (+3.20%) | 143 | 1 244 |
| 23.09.2026 15:52:49 | 59 | 8.6900 | +0.26 | (+3.08%) | 640 | 5 562 |
| 23.09.2026 15:52:49 | 58 | 8.6800 | +0.25 | (+2.97%) | 2 | 17 |
| 23.09.2026 15:52:49 | 57 | 8.6800 | +0.25 | (+2.97%) | 10 | 87 |
| 23.09.2026 15:52:49 | 56 | 8.6800 | +0.25 | (+2.97%) | 5 | 43 |
| 23.09.2026 15:52:49 | 55 | 8.6600 | +0.23 | (+2.73%) | 5 | 43 |
| 23.09.2026 15:52:49 | 54 | 8.6600 | +0.23 | (+2.73%) | 3 | 26 |
| 23.09.2026 15:52:49 | 53 | 8.6600 | +0.23 | (+2.73%) | 2 | 17 |
| 23.09.2026 15:52:49 | 52 | 8.6600 | +0.23 | (+2.73%) | 93 | 805 |
| 23.09.2026 15:43:50 | 51 | 8.6600 | +0.23 | (+2.73%) | 1 | 9 |
| 23.09.2026 15:42:29 | 50 | 8.6400 | +0.21 | (+2.49%) | 20 | 173 |
| 23.09.2026 15:42:15 | 49 | 8.6400 | +0.21 | (+2.49%) | 20 | 173 |
| 23.09.2026 15:42:01 | 48 | 8.6400 | +0.21 | (+2.49%) | 20 | 173 |
| 23.09.2026 15:41:39 | 47 | 8.6400 | +0.21 | (+2.49%) | 10 | 86 |
| 23.09.2026 15:41:23 | 46 | 8.6400 | +0.21 | (+2.49%) | 7 | 60 |
| 23.09.2026 15:40:59 | 45 | 8.6400 | +0.21 | (+2.49%) | 5 | 43 |
| 23.09.2026 15:40:14 | 44 | 8.6400 | +0.21 | (+2.49%) | 557 | 4 812 |
| 23.09.2026 15:40:14 | 43 | 8.6300 | +0.20 | (+2.37%) | 457 | 3 944 |
| 23.09.2026 15:40:14 | 42 | 8.6200 | +0.19 | (+2.25%) | 3 | 26 |
| 23.09.2026 15:40:14 | 41 | 8.6000 | +0.17 | (+2.02%) | 5 | 43 |
| 23.09.2026 15:40:14 | 40 | 8.6000 | +0.17 | (+2.02%) | 738 | 6 347 |
| 23.09.2026 15:33:42 | 39 | 8.5900 | +0.16 | (+1.90%) | 2 | 17 |
| 23.09.2026 15:18:27 | 38 | 8.5600 | +0.13 | (+1.54%) | 300 | 2 568 |
| 23.09.2026 14:57:01 | 37 | 8.5500 | +0.12 | (+1.42%) | 11 | 94 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLONDE000018 |
|---|---|
| Liczba akcji: | 54 512 759 |
| Kapitalizacja: | 468 809 727 |
| Enterprise Value: | 561 113 727 |
| 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 |
| WWW: | https://onde.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
