Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OND (ONDE)
9.83-0.17(-1.70%)ONDE SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 16:49:55 | 99 | 9.8300 | -0.17 | (-1.70%) | 50 | 492 |
| 20.02.2026 16:19:12 | 98 | 9.9600 | -0.04 | (-0.40%) | 2 | 20 |
| 20.02.2026 16:18:43 | 97 | 9.8000 | -0.20 | (-2.00%) | 50 | 490 |
| 20.02.2026 16:18:43 | 96 | 9.8000 | -0.20 | (-2.00%) | 27 | 265 |
| 20.02.2026 16:16:14 | 95 | 9.8000 | -0.20 | (-2.00%) | 8 | 78 |
| 20.02.2026 16:14:03 | 94 | 9.8000 | -0.20 | (-2.00%) | 596 | 5 841 |
| 20.02.2026 16:08:10 | 93 | 9.8000 | -0.20 | (-2.00%) | 21 | 206 |
| 20.02.2026 16:08:10 | 92 | 9.8000 | -0.20 | (-2.00%) | 133 | 1 303 |
| 20.02.2026 16:08:10 | 91 | 9.8000 | -0.20 | (-2.00%) | 70 | 686 |
| 20.02.2026 16:08:10 | 90 | 9.8000 | -0.20 | (-2.00%) | 300 | 2 940 |
| 20.02.2026 16:08:10 | 89 | 9.8200 | -0.18 | (-1.80%) | 50 | 491 |
| 20.02.2026 16:08:10 | 88 | 9.8200 | -0.18 | (-1.80%) | 237 | 2 327 |
| 20.02.2026 16:08:10 | 87 | 9.8300 | -0.17 | (-1.70%) | 5 | 49 |
| 20.02.2026 16:08:10 | 86 | 9.8300 | -0.17 | (-1.70%) | 5 | 49 |
| 20.02.2026 16:08:10 | 85 | 9.8400 | -0.16 | (-1.60%) | 501 | 4 930 |
| 20.02.2026 16:08:10 | 84 | 9.8500 | -0.15 | (-1.50%) | 47 | 463 |
| 20.02.2026 16:07:49 | 83 | 9.9700 | -0.03 | (-0.30%) | 2 | 20 |
| 20.02.2026 16:07:35 | 82 | 9.8400 | -0.16 | (-1.60%) | 97 | 954 |
| 20.02.2026 16:07:22 | 81 | 9.8500 | -0.15 | (-1.50%) | 44 | 433 |
| 20.02.2026 16:07:22 | 80 | 9.8500 | -0.15 | (-1.50%) | 45 | 443 |
| 20.02.2026 15:55:52 | 79 | 9.9700 | -0.03 | (-0.30%) | 2 | 20 |
| 20.02.2026 15:55:29 | 78 | 9.8400 | -0.16 | (-1.60%) | 402 | 3 956 |
| 20.02.2026 15:55:29 | 77 | 9.8500 | -0.15 | (-1.50%) | 5 | 49 |
| 20.02.2026 15:55:29 | 76 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 75 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 74 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 73 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 72 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 71 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 70 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 15:55:29 | 69 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 15:55:29 | 68 | 9.8700 | -0.13 | (-1.30%) | 47 | 464 |
| 20.02.2026 15:55:29 | 67 | 9.8800 | -0.12 | (-1.20%) | 4 | 40 |
| 20.02.2026 15:55:29 | 66 | 9.8900 | -0.11 | (-1.10%) | 2 | 20 |
| 20.02.2026 15:40:05 | 65 | 9.9700 | -0.03 | (-0.30%) | 6 | 60 |
| 20.02.2026 15:40:05 | 64 | 9.9700 | -0.03 | (-0.30%) | 36 | 359 |
| 20.02.2026 15:39:31 | 63 | 9.9700 | -0.03 | (-0.30%) | 13 | 130 |
| 20.02.2026 15:39:31 | 62 | 9.9700 | -0.03 | (-0.30%) | 37 | 369 |
| 20.02.2026 15:37:00 | 61 | 9.9700 | -0.03 | (-0.30%) | 2 | 20 |
| 20.02.2026 15:37:00 | 60 | 9.9700 | -0.03 | (-0.30%) | 3 | 30 |
| 20.02.2026 15:37:00 | 59 | 9.9700 | -0.03 | (-0.30%) | 3 | 30 |
| 20.02.2026 15:14:21 | 58 | 9.9500 | -0.05 | (-0.50%) | 2 | 20 |
| 20.02.2026 15:04:14 | 57 | 9.9700 | -0.03 | (-0.30%) | 2 | 20 |
| 20.02.2026 15:02:24 | 56 | 9.9000 | -0.10 | (-1.00%) | 141 | 1 396 |
| 20.02.2026 14:53:36 | 55 | 9.9800 | -0.02 | (-0.20%) | 1 | 10 |
| 20.02.2026 14:30:20 | 54 | 9.9800 | -0.02 | (-0.20%) | 1 | 10 |
| 20.02.2026 14:30:20 | 53 | 9.9500 | -0.05 | (-0.50%) | 3 | 30 |
| 20.02.2026 14:30:20 | 52 | 9.9400 | -0.06 | (-0.60%) | 5 | 50 |
| 20.02.2026 14:30:20 | 51 | 9.9400 | -0.06 | (-0.60%) | 3 | 30 |
| 20.02.2026 14:30:05 | 50 | 9.9400 | -0.06 | (-0.60%) | 2 | 20 |
| 20.02.2026 14:29:32 | 49 | 9.9000 | -0.10 | (-1.00%) | 359 | 3 554 |
| 20.02.2026 14:10:24 | 48 | 9.9000 | -0.10 | (-1.00%) | 2 | 20 |
| 20.02.2026 14:09:48 | 47 | 9.8900 | -0.11 | (-1.10%) | 50 | 495 |
| 20.02.2026 14:09:48 | 46 | 9.8900 | -0.11 | (-1.10%) | 1 | 10 |
| 20.02.2026 14:05:41 | 45 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| 20.02.2026 14:05:41 | 44 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| 20.02.2026 14:05:41 | 43 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| 20.02.2026 13:50:25 | 42 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| 20.02.2026 13:50:25 | 41 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| 20.02.2026 13:50:25 | 40 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 13:50:25 | 39 | 9.8700 | -0.13 | (-1.30%) | 5 | 49 |
| 20.02.2026 13:23:24 | 38 | 9.8900 | -0.11 | (-1.10%) | 4 | 40 |
| 20.02.2026 13:21:53 | 37 | 9.8200 | -0.18 | (-1.80%) | 763 | 7 493 |
| 20.02.2026 13:21:53 | 36 | 9.8200 | -0.18 | (-1.80%) | 5 | 49 |
| 20.02.2026 13:21:53 | 35 | 9.8200 | -0.18 | (-1.80%) | 5 | 49 |
| 20.02.2026 13:21:53 | 34 | 9.8400 | -0.16 | (-1.60%) | 80 | 787 |
| 20.02.2026 13:21:53 | 33 | 9.8400 | -0.16 | (-1.60%) | 507 | 4 989 |
| 20.02.2026 13:21:53 | 32 | 9.8500 | -0.15 | (-1.50%) | 50 | 493 |
| 20.02.2026 13:21:53 | 31 | 9.8500 | -0.15 | (-1.50%) | 50 | 493 |
| 20.02.2026 13:21:53 | 30 | 9.8500 | -0.15 | (-1.50%) | 29 | 286 |
| 20.02.2026 13:21:53 | 29 | 9.8600 | -0.14 | (-1.40%) | 5 | 49 |
| 20.02.2026 13:21:53 | 28 | 9.8600 | -0.14 | (-1.40%) | 405 | 3 993 |
| 20.02.2026 13:21:21 | 27 | 9.8800 | -0.12 | (-1.20%) | 2 | 20 |
| 20.02.2026 13:21:21 | 26 | 9.8800 | -0.12 | (-1.20%) | 100 | 988 |
| 20.02.2026 13:08:42 | 25 | 9.9000 | -0.10 | (-1.00%) | 2 | 20 |
| 20.02.2026 13:06:10 | 24 | 9.9000 | -0.10 | (-1.00%) | 100 | 990 |
| 20.02.2026 12:56:34 | 23 | 9.9000 | -0.10 | (-1.00%) | 344 | 3 406 |
| 20.02.2026 12:34:30 | 22 | 9.9400 | -0.06 | (-0.60%) | 4 | 40 |
| 20.02.2026 11:59:43 | 21 | 9.9400 | -0.06 | (-0.60%) | 1 | 10 |
| 20.02.2026 11:59:36 | 20 | 9.9000 | -0.10 | (-1.00%) | 6 | 59 |
| 20.02.2026 11:45:51 | 19 | 9.9600 | -0.04 | (-0.40%) | 6 | 60 |
| 20.02.2026 11:45:51 | 18 | 9.9600 | -0.04 | (-0.40%) | 132 | 1 315 |
| 20.02.2026 11:27:31 | 17 | 9.9600 | -0.04 | (-0.40%) | 28 | 279 |
| 20.02.2026 11:15:57 | 16 | 9.9600 | -0.04 | (-0.40%) | 40 | 398 |
| 20.02.2026 10:37:46 | 15 | 9.9900 | -0.01 | (-0.10%) | 2 | 20 |
| 20.02.2026 10:37:11 | 14 | 9.9900 | -0.01 | (-0.10%) | 5 | 50 |
| 20.02.2026 10:35:59 | 13 | 9.9200 | -0.08 | (-0.80%) | 1040 | 10 317 |
| 20.02.2026 10:27:11 | 12 | 9.9900 | -0.01 | (-0.10%) | 2 | 20 |
| 20.02.2026 10:26:18 | 11 | 9.9400 | -0.06 | (-0.60%) | 1 | 10 |
| 20.02.2026 10:11:36 | 10 | 9.9900 | -0.01 | (-0.10%) | 2 | 20 |
| 20.02.2026 09:25:23 | 9 | 9.9200 | -0.08 | (-0.80%) | 18 | 179 |
| 20.02.2026 09:18:34 | 8 | 9.9200 | -0.08 | (-0.80%) | 120 | 1 190 |
| 20.02.2026 09:13:54 | 7 | 10.0000 | 0.00 | (0.00%) | 3 | 30 |
| 20.02.2026 09:09:46 | 6 | 10.0000 | 0.00 | (0.00%) | 11 | 110 |
| 20.02.2026 09:00:00 | 5 | 9.9200 | -0.08 | (-0.80%) | 121 | 1 200 |
| 20.02.2026 09:00:00 | 4 | 9.9200 | -0.08 | (-0.80%) | 5 | 50 |
| 20.02.2026 09:00:00 | 3 | 9.9200 | -0.08 | (-0.80%) | 19 | 188 |
| 20.02.2026 09:00:00 | 2 | 9.9200 | -0.08 | (-0.80%) | 21 | 208 |
| 20.02.2026 09:00:00 | 1 | 9.9200 | -0.08 | (-0.80%) | 1 | 10 |
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 17:01:29 | 137 | 10.0000 | -0.14 | (-1.38%) | 982 | 9 820 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLONDE000018 |
|---|---|
| Liczba akcji: | 54 512 759 |
| Kapitalizacja: | 535 860 421 |
| Enterprise Value: | 572 133 421 |
| 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
