Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OND (ONDE)
8.14+0.11(+1.37%)ONDE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:23:05 | 22 | 8.1400 | +0.11 | (+1.37%) | 12 | 98 |
| 14:40:07 | 21 | 8.1000 | +0.07 | (+0.87%) | 2 | 16 |
| 13:42:29 | 20 | 8.1400 | +0.11 | (+1.37%) | 2 | 16 |
| 13:33:21 | 19 | 8.1400 | +0.11 | (+1.37%) | 257 | 2 092 |
| 12:01:18 | 18 | 8.1400 | +0.11 | (+1.37%) | 3 | 24 |
| 11:59:29 | 17 | 8.1100 | +0.08 | (+1.00%) | 54 | 438 |
| 11:50:25 | 16 | 8.1000 | +0.07 | (+0.87%) | 86 | 697 |
| 11:50:04 | 15 | 8.1100 | +0.08 | (+1.00%) | 122 | 989 |
| 11:50:04 | 14 | 8.1100 | +0.08 | (+1.00%) | 2 | 16 |
| 11:50:04 | 13 | 8.1100 | +0.08 | (+1.00%) | 20 | 162 |
| 10:29:13 | 12 | 8.1100 | +0.08 | (+1.00%) | 80 | 649 |
| 10:28:00 | 11 | 8.1400 | +0.11 | (+1.37%) | 25 | 204 |
| 10:25:57 | 10 | 8.1400 | +0.11 | (+1.37%) | 7 | 57 |
| 09:32:24 | 9 | 8.1400 | +0.11 | (+1.37%) | 62 | 505 |
| 09:25:24 | 8 | 8.1500 | +0.12 | (+1.49%) | 37 | 302 |
| 09:00:00 | 7 | 8.1500 | +0.12 | (+1.49%) | 1 | 8 |
| 09:00:00 | 6 | 8.1500 | +0.12 | (+1.49%) | 4 | 33 |
| 09:00:00 | 5 | 8.1500 | +0.12 | (+1.49%) | 186 | 1 516 |
| 09:00:00 | 4 | 8.1500 | +0.12 | (+1.49%) | 25 | 204 |
| 09:00:00 | 3 | 8.1500 | +0.12 | (+1.49%) | 10 | 82 |
| 09:00:00 | 2 | 8.1500 | +0.12 | (+1.49%) | 16 | 130 |
| 09:00:00 | 1 | 8.1500 | +0.12 | (+1.49%) | 1 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 26.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.06.2026 17:00:00 | 39 | 8.0300 | -0.07 | (-0.86%) | 78 | 626 |
| 26.06.2026 17:00:00 | 38 | 8.0300 | -0.07 | (-0.86%) | 25 | 201 |
| 26.06.2026 17:00:00 | 37 | 8.0300 | -0.07 | (-0.86%) | 893 | 7 171 |
| 26.06.2026 17:00:00 | 36 | 8.0300 | -0.07 | (-0.86%) | 371 | 2 979 |
| 26.06.2026 17:00:00 | 35 | 8.0300 | -0.07 | (-0.86%) | 500 | 4 015 |
| 26.06.2026 17:00:00 | 34 | 8.0300 | -0.07 | (-0.86%) | 276 | 2 216 |
| 26.06.2026 17:00:00 | 33 | 8.0300 | -0.07 | (-0.86%) | 96 | 771 |
| 26.06.2026 17:00:00 | 32 | 8.0300 | -0.07 | (-0.86%) | 126 | 1 012 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.06.2026 17:00:00 | 31 | 8.0300 | -0.07 | (-0.86%) | 152 | 1 221 |
| 26.06.2026 17:00:00 | 30 | 8.0300 | -0.07 | (-0.86%) | 712 | 5 717 |
| 26.06.2026 17:00:00 | 29 | 8.0300 | -0.07 | (-0.86%) | 1 | 8 |
| 26.06.2026 16:49:37 | 28 | 8.0800 | -0.02 | (-0.25%) | 125 | 1 010 |
| 26.06.2026 16:47:42 | 27 | 8.1400 | +0.04 | (+0.49%) | 1 | 8 |
| 26.06.2026 16:46:57 | 26 | 8.0800 | -0.02 | (-0.25%) | 165 | 1 333 |
| 26.06.2026 16:42:59 | 25 | 8.0800 | -0.02 | (-0.25%) | 175 | 1 414 |
| 26.06.2026 16:39:32 | 24 | 8.1400 | +0.04 | (+0.49%) | 1 | 8 |
| 26.06.2026 16:38:57 | 23 | 8.1000 | 0.00 | (0.00%) | 75 | 608 |
| 26.06.2026 16:38:57 | 22 | 8.1000 | 0.00 | (0.00%) | 30 | 243 |
| 26.06.2026 15:43:50 | 21 | 8.1500 | +0.05 | (+0.62%) | 1 | 8 |
| 26.06.2026 15:38:23 | 20 | 8.1000 | 0.00 | (0.00%) | 11 | 89 |
| 26.06.2026 15:35:21 | 19 | 8.1400 | +0.04 | (+0.49%) | 263 | 2 141 |
| 26.06.2026 15:32:00 | 18 | 8.1000 | 0.00 | (0.00%) | 8 | 65 |
| 26.06.2026 15:32:00 | 17 | 8.1000 | 0.00 | (0.00%) | 41 | 332 |
| 26.06.2026 15:32:00 | 16 | 8.1300 | +0.03 | (+0.37%) | 5 | 41 |
| 26.06.2026 15:24:10 | 15 | 8.1400 | +0.04 | (+0.49%) | 11 | 90 |
| 26.06.2026 14:29:51 | 14 | 8.1400 | +0.04 | (+0.49%) | 150 | 1 221 |
| 26.06.2026 14:17:46 | 13 | 8.1400 | +0.04 | (+0.49%) | 33 | 269 |
| 26.06.2026 13:20:05 | 12 | 8.1400 | +0.04 | (+0.49%) | 1 | 8 |
| 26.06.2026 11:44:48 | 11 | 8.1000 | 0.00 | (0.00%) | 9 | 73 |
| 26.06.2026 10:57:25 | 10 | 8.0600 | -0.04 | (-0.49%) | 1 | 8 |
| 26.06.2026 10:57:15 | 9 | 8.0600 | -0.04 | (-0.49%) | 1 | 8 |
| 26.06.2026 10:57:05 | 8 | 8.0600 | -0.04 | (-0.49%) | 2 | 16 |
| 26.06.2026 09:43:00 | 7 | 8.1500 | +0.05 | (+0.62%) | 5 | 41 |
| 26.06.2026 09:42:40 | 6 | 8.1500 | +0.05 | (+0.62%) | 1 | 8 |
| 26.06.2026 09:35:01 | 5 | 8.1400 | +0.04 | (+0.49%) | 42 | 342 |
| 26.06.2026 09:31:25 | 4 | 8.1400 | +0.04 | (+0.49%) | 300 | 2 442 |
| 26.06.2026 09:31:25 | 3 | 8.1400 | +0.04 | (+0.49%) | 158 | 1 286 |
| 26.06.2026 09:00:00 | 2 | 8.1400 | +0.04 | (+0.49%) | 42 | 342 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.06.2026 09:00:00 | 1 | 8.1400 | +0.04 | (+0.49%) | 19 | 155 |
| 25.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2026 16:39:50 | 79 | 8.1000 | -0.03 | (-0.37%) | 70 | 567 |
| 25.06.2026 16:37:25 | 78 | 8.0900 | -0.04 | (-0.49%) | 50 | 405 |
| 25.06.2026 16:23:49 | 77 | 8.1000 | -0.03 | (-0.37%) | 16 | 130 |
| 25.06.2026 16:23:49 | 76 | 8.0800 | -0.05 | (-0.62%) | 232 | 1 875 |
| 25.06.2026 16:16:56 | 75 | 8.0800 | -0.05 | (-0.62%) | 37 | 299 |
| 25.06.2026 16:02:16 | 74 | 8.0800 | -0.05 | (-0.62%) | 1 | 8 |
| 25.06.2026 16:01:49 | 73 | 8.0300 | -0.10 | (-1.23%) | 107 | 859 |
| 25.06.2026 16:01:49 | 72 | 8.0400 | -0.09 | (-1.11%) | 125 | 1 005 |
| 25.06.2026 16:01:49 | 71 | 8.0400 | -0.09 | (-1.11%) | 50 | 402 |
| 25.06.2026 16:01:49 | 70 | 8.0400 | -0.09 | (-1.11%) | 2 | 16 |
| 25.06.2026 16:01:49 | 69 | 8.0400 | -0.09 | (-1.11%) | 21 | 169 |
| 25.06.2026 15:55:55 | 68 | 8.1000 | -0.03 | (-0.37%) | 1 | 8 |
| 25.06.2026 15:51:53 | 67 | 8.0400 | -0.09 | (-1.11%) | 979 | 7 871 |
| 25.06.2026 15:51:53 | 66 | 8.0400 | -0.09 | (-1.11%) | 500 | 4 020 |
| 25.06.2026 15:51:53 | 65 | 8.0400 | -0.09 | (-1.11%) | 214 | 1 721 |
| 25.06.2026 15:51:53 | 64 | 8.0400 | -0.09 | (-1.11%) | 13 | 105 |
| 25.06.2026 15:51:53 | 63 | 8.0500 | -0.08 | (-0.98%) | 2 | 16 |
| 25.06.2026 15:50:33 | 62 | 8.0400 | -0.09 | (-1.11%) | 7 | 56 |
| 25.06.2026 15:50:33 | 61 | 8.0400 | -0.09 | (-1.11%) | 25 | 201 |
| 25.06.2026 15:50:33 | 60 | 8.0400 | -0.09 | (-1.11%) | 10 | 80 |
| 25.06.2026 15:50:33 | 59 | 8.0500 | -0.08 | (-0.98%) | 80 | 644 |
| 25.06.2026 15:50:33 | 58 | 8.0500 | -0.08 | (-0.98%) | 101 | 813 |
| 25.06.2026 15:50:33 | 57 | 8.0500 | -0.08 | (-0.98%) | 1000 | 8 050 |
| 25.06.2026 15:50:33 | 56 | 8.0500 | -0.08 | (-0.98%) | 200 | 1 610 |
| 25.06.2026 15:50:33 | 55 | 8.0500 | -0.08 | (-0.98%) | 500 | 4 025 |
| 25.06.2026 15:50:33 | 54 | 8.0600 | -0.07 | (-0.86%) | 2 | 16 |
| 25.06.2026 15:50:33 | 53 | 8.0600 | -0.07 | (-0.86%) | 220 | 1 773 |
| 25.06.2026 15:50:33 | 52 | 8.0700 | -0.06 | (-0.74%) | 125 | 1 009 |
| 25.06.2026 15:48:16 | 51 | 8.1000 | -0.03 | (-0.37%) | 200 | 1 620 |
| 25.06.2026 15:48:16 | 50 | 8.1000 | -0.03 | (-0.37%) | 123 | 996 |
| 25.06.2026 15:02:57 | 49 | 8.1100 | -0.02 | (-0.25%) | 1 | 8 |
| 25.06.2026 14:55:50 | 48 | 8.0600 | -0.07 | (-0.86%) | 280 | 2 257 |
| 25.06.2026 14:55:50 | 47 | 8.0600 | -0.07 | (-0.86%) | 2 | 16 |
| 25.06.2026 14:55:50 | 46 | 8.0600 | -0.07 | (-0.86%) | 50 | 403 |
| 25.06.2026 14:55:50 | 45 | 8.0600 | -0.07 | (-0.86%) | 168 | 1 354 |
| 25.06.2026 14:47:19 | 44 | 8.0600 | -0.07 | (-0.86%) | 150 | 1 209 |
| 25.06.2026 14:26:16 | 43 | 8.0600 | -0.07 | (-0.86%) | 182 | 1 467 |
| 25.06.2026 14:26:16 | 42 | 8.0600 | -0.07 | (-0.86%) | 50 | 403 |
| 25.06.2026 14:26:16 | 41 | 8.0600 | -0.07 | (-0.86%) | 133 | 1 072 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLONDE000018 |
|---|---|
| Liczba akcji: | 54 512 759 |
| Kapitalizacja: | 443 733 858 |
| Enterprise Value: | 536 037 858 |
| 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
