Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OND (ONDE)
8.83-0.01(-0.11%)ONDE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.05.2026 17:00:00 | 74 | 8.8300 | -0.01 | (-0.11%) | 8 | 71 |
| 19.05.2026 16:08:31 | 73 | 8.8700 | +0.03 | (+0.34%) | 90 | 798 |
| 19.05.2026 16:08:31 | 72 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 16:08:31 | 71 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 16:08:31 | 70 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 16:08:31 | 69 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 16:08:31 | 68 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 16:08:31 | 67 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 16:08:31 | 66 | 8.8700 | +0.03 | (+0.34%) | 5 | 44 |
| 19.05.2026 13:57:27 | 65 | 8.8800 | +0.04 | (+0.45%) | 150 | 1 332 |
| 19.05.2026 13:22:16 | 64 | 8.8800 | +0.04 | (+0.45%) | 24 | 213 |
| 19.05.2026 13:22:16 | 63 | 8.8800 | +0.04 | (+0.45%) | 5 | 44 |
| 19.05.2026 13:22:16 | 62 | 8.8800 | +0.04 | (+0.45%) | 5 | 44 |
| 19.05.2026 13:22:16 | 61 | 8.8800 | +0.04 | (+0.45%) | 5 | 44 |
| 19.05.2026 13:22:16 | 60 | 8.8800 | +0.04 | (+0.45%) | 5 | 44 |
| 19.05.2026 13:22:16 | 59 | 8.8800 | +0.04 | (+0.45%) | 5 | 44 |
| 19.05.2026 13:22:16 | 58 | 8.8800 | +0.04 | (+0.45%) | 5 | 44 |
| 19.05.2026 13:22:16 | 57 | 8.8800 | +0.04 | (+0.45%) | 1 | 9 |
| 19.05.2026 13:09:21 | 56 | 8.8800 | +0.04 | (+0.45%) | 1 | 9 |
| 19.05.2026 13:07:02 | 55 | 8.8800 | +0.04 | (+0.45%) | 3 | 27 |
| 19.05.2026 12:56:05 | 54 | 8.8300 | -0.01 | (-0.11%) | 2 | 18 |
| 19.05.2026 12:56:05 | 53 | 8.8400 | 0.00 | (0.00%) | 2 | 18 |
| 19.05.2026 12:56:05 | 52 | 8.8500 | +0.01 | (+0.11%) | 2 | 18 |
| 19.05.2026 12:56:05 | 51 | 8.8600 | +0.02 | (+0.23%) | 2 | 18 |
| 19.05.2026 12:56:05 | 50 | 8.8700 | +0.03 | (+0.34%) | 2 | 18 |
| 19.05.2026 12:56:01 | 49 | 8.8800 | +0.04 | (+0.45%) | 1 | 9 |
| 19.05.2026 12:56:00 | 48 | 8.8800 | +0.04 | (+0.45%) | 1 | 9 |
| 19.05.2026 12:48:16 | 47 | 8.9000 | +0.06 | (+0.68%) | 22 | 196 |
| 19.05.2026 12:47:42 | 46 | 8.8900 | +0.05 | (+0.57%) | 166 | 1 476 |
| 19.05.2026 12:38:11 | 45 | 8.8900 | +0.05 | (+0.57%) | 2 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 12:30:14 | 44 | 8.8900 | +0.05 | (+0.57%) | 80 | 711 |
| 19.05.2026 12:25:51 | 43 | 8.8900 | +0.05 | (+0.57%) | 2 | 18 |
| 19.05.2026 12:16:21 | 42 | 8.9000 | +0.06 | (+0.68%) | 112 | 997 |
| 19.05.2026 12:14:34 | 41 | 8.9000 | +0.06 | (+0.68%) | 6 | 53 |
| 19.05.2026 12:00:12 | 40 | 8.9000 | +0.06 | (+0.68%) | 4 | 36 |
| 19.05.2026 11:53:07 | 39 | 8.9000 | +0.06 | (+0.68%) | 2 | 18 |
| 19.05.2026 11:44:25 | 38 | 8.9000 | +0.06 | (+0.68%) | 200 | 1 780 |
| 19.05.2026 11:19:12 | 37 | 8.9000 | +0.06 | (+0.68%) | 5 | 45 |
| 19.05.2026 11:16:01 | 36 | 8.9000 | +0.06 | (+0.68%) | 2 | 18 |
| 19.05.2026 11:15:49 | 35 | 8.8900 | +0.05 | (+0.57%) | 18 | 160 |
| 19.05.2026 11:15:49 | 34 | 8.8900 | +0.05 | (+0.57%) | 130 | 1 156 |
| 19.05.2026 11:15:49 | 33 | 8.8900 | +0.05 | (+0.57%) | 2 | 18 |
| 19.05.2026 10:56:23 | 32 | 8.9000 | +0.06 | (+0.68%) | 1 | 9 |
| 19.05.2026 10:50:21 | 31 | 8.9000 | +0.06 | (+0.68%) | 561 | 4 993 |
| 19.05.2026 10:34:25 | 30 | 8.9000 | +0.06 | (+0.68%) | 5 | 45 |
| 19.05.2026 10:32:28 | 29 | 8.9000 | +0.06 | (+0.68%) | 8 | 71 |
| 19.05.2026 10:13:37 | 28 | 8.9000 | +0.06 | (+0.68%) | 8 | 71 |
| 19.05.2026 10:04:11 | 27 | 8.9000 | +0.06 | (+0.68%) | 2 | 18 |
| 19.05.2026 10:03:45 | 26 | 8.8500 | +0.01 | (+0.11%) | 100 | 885 |
| 19.05.2026 09:56:23 | 25 | 8.9000 | +0.06 | (+0.68%) | 16 | 142 |
| 19.05.2026 09:47:44 | 24 | 8.9000 | +0.06 | (+0.68%) | 1 | 9 |
| 19.05.2026 09:47:44 | 23 | 8.8900 | +0.05 | (+0.57%) | 7 | 62 |
| 19.05.2026 09:47:24 | 22 | 8.9000 | +0.06 | (+0.68%) | 551 | 4 904 |
| 19.05.2026 09:47:24 | 21 | 8.8900 | +0.05 | (+0.57%) | 49 | 436 |
| 19.05.2026 09:42:54 | 20 | 8.9000 | +0.06 | (+0.68%) | 31 | 276 |
| 19.05.2026 09:42:54 | 19 | 8.8900 | +0.05 | (+0.57%) | 44 | 391 |
| 19.05.2026 09:29:10 | 18 | 8.9000 | +0.06 | (+0.68%) | 2 | 18 |
| 19.05.2026 09:29:04 | 17 | 8.8100 | -0.03 | (-0.34%) | 19 | 167 |
| 19.05.2026 09:29:04 | 16 | 8.8900 | +0.05 | (+0.57%) | 3 | 27 |
| 19.05.2026 09:28:57 | 15 | 8.8900 | +0.05 | (+0.57%) | 160 | 1 422 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 09:28:40 | 14 | 8.8900 | +0.05 | (+0.57%) | 98 | 871 |
| 19.05.2026 09:28:22 | 13 | 8.9000 | +0.06 | (+0.68%) | 2 | 18 |
| 19.05.2026 09:28:11 | 12 | 8.8900 | +0.05 | (+0.57%) | 739 | 6 570 |
| 19.05.2026 09:26:05 | 11 | 8.8900 | +0.05 | (+0.57%) | 48 | 427 |
| 19.05.2026 09:26:05 | 10 | 8.8900 | +0.05 | (+0.57%) | 313 | 2 783 |
| 19.05.2026 09:24:35 | 9 | 8.9000 | +0.06 | (+0.68%) | 2 | 18 |
| 19.05.2026 09:24:13 | 8 | 8.8900 | +0.05 | (+0.57%) | 48 | 427 |
| 19.05.2026 09:24:13 | 7 | 8.8900 | +0.05 | (+0.57%) | 500 | 4 445 |
| 19.05.2026 09:24:13 | 6 | 8.8900 | +0.05 | (+0.57%) | 139 | 1 236 |
| 19.05.2026 09:13:08 | 5 | 8.8900 | +0.05 | (+0.57%) | 33 | 293 |
| 19.05.2026 09:03:14 | 4 | 8.8900 | +0.05 | (+0.57%) | 15 | 133 |
| 19.05.2026 09:00:00 | 3 | 8.8100 | -0.03 | (-0.34%) | 1 | 9 |
| 19.05.2026 09:00:00 | 2 | 8.8100 | -0.03 | (-0.34%) | 5 | 44 |
| 19.05.2026 09:00:00 | 1 | 8.8100 | -0.03 | (-0.34%) | 2 | 18 |
| 18.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.05.2026 17:00:00 | 93 | 8.8400 | -0.24 | (-2.64%) | 8 | 71 |
| 18.05.2026 17:00:00 | 92 | 8.8400 | -0.24 | (-2.64%) | 2 | 18 |
| 18.05.2026 16:43:51 | 91 | 8.9000 | -0.18 | (-1.98%) | 434 | 3 863 |
| 18.05.2026 16:43:51 | 90 | 8.8900 | -0.19 | (-2.09%) | 566 | 5 032 |
| 18.05.2026 16:42:22 | 89 | 8.8500 | -0.23 | (-2.53%) | 830 | 7 346 |
| 18.05.2026 16:41:16 | 88 | 8.8500 | -0.23 | (-2.53%) | 20 | 177 |
| 18.05.2026 16:40:15 | 87 | 8.8500 | -0.23 | (-2.53%) | 269 | 2 381 |
| 18.05.2026 16:40:15 | 86 | 8.8600 | -0.22 | (-2.42%) | 250 | 2 215 |
| 18.05.2026 16:40:12 | 85 | 8.8800 | -0.20 | (-2.20%) | 20 | 178 |
| 18.05.2026 16:33:11 | 84 | 8.8900 | -0.19 | (-2.09%) | 34 | 302 |
| 18.05.2026 16:32:49 | 83 | 8.8900 | -0.19 | (-2.09%) | 350 | 3 112 |
| 18.05.2026 16:31:01 | 82 | 8.8900 | -0.19 | (-2.09%) | 10 | 89 |
| 18.05.2026 16:31:01 | 81 | 8.8900 | -0.19 | (-2.09%) | 359 | 3 192 |
| 18.05.2026 16:31:01 | 80 | 8.8900 | -0.19 | (-2.09%) | 368 | 3 272 |
| 18.05.2026 16:01:39 | 79 | 8.8900 | -0.19 | (-2.09%) | 200 | 1 778 |
| 18.05.2026 15:14:39 | 78 | 8.8900 | -0.19 | (-2.09%) | 2 | 18 |
| 18.05.2026 15:11:40 | 77 | 8.8800 | -0.20 | (-2.20%) | 12 | 107 |
| 18.05.2026 15:10:55 | 76 | 8.8900 | -0.19 | (-2.09%) | 5 | 44 |
| 18.05.2026 14:54:22 | 75 | 8.8900 | -0.19 | (-2.09%) | 2 | 18 |
| 18.05.2026 14:53:53 | 74 | 8.8800 | -0.20 | (-2.20%) | 188 | 1 669 |
| 18.05.2026 14:47:22 | 73 | 8.8800 | -0.20 | (-2.20%) | 121 | 1 074 |
| 18.05.2026 13:49:59 | 72 | 8.8900 | -0.19 | (-2.09%) | 100 | 889 |
| 18.05.2026 13:45:45 | 71 | 8.8900 | -0.19 | (-2.09%) | 123 | 1 093 |
| 18.05.2026 13:45:45 | 70 | 8.8900 | -0.19 | (-2.09%) | 44 | 391 |
| 18.05.2026 13:37:31 | 69 | 8.8900 | -0.19 | (-2.09%) | 5 | 44 |
| 18.05.2026 13:03:39 | 68 | 8.8900 | -0.19 | (-2.09%) | 2 | 18 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLONDE000018 |
|---|---|
| Liczba akcji: | 54 512 759 |
| Kapitalizacja: | 481 347 662 |
| Enterprise Value: | 573 651 662 |
| 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
