Biznesradar bez reklam? Sprawdź BR Plus
Transakcje SON (SONEL)
15.60+0.30(+1.96%)SONEL SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 16:47:22 | 32 | 15.6000 | +0.30 | (+1.96%) | 10 | 156 |
| 05.12.2025 16:47:11 | 31 | 15.2500 | -0.05 | (-0.33%) | 5 | 76 |
| 05.12.2025 16:47:10 | 30 | 15.2500 | -0.05 | (-0.33%) | 5 | 76 |
| 05.12.2025 16:47:10 | 29 | 15.2500 | -0.05 | (-0.33%) | 5 | 76 |
| 05.12.2025 16:34:28 | 28 | 15.2000 | -0.10 | (-0.65%) | 145 | 2 204 |
| 05.12.2025 16:33:51 | 27 | 15.2500 | -0.05 | (-0.33%) | 20 | 305 |
| 05.12.2025 16:33:51 | 26 | 15.2500 | -0.05 | (-0.33%) | 20 | 305 |
| 05.12.2025 16:33:28 | 25 | 15.3000 | 0.00 | (0.00%) | 3 | 46 |
| 05.12.2025 15:45:56 | 24 | 15.3000 | 0.00 | (0.00%) | 30 | 459 |
| 05.12.2025 15:45:56 | 23 | 15.3500 | +0.05 | (+0.33%) | 20 | 307 |
| 05.12.2025 15:35:29 | 22 | 15.4500 | +0.15 | (+0.98%) | 144 | 2 225 |
| 05.12.2025 15:35:29 | 21 | 15.4000 | +0.10 | (+0.65%) | 1 | 15 |
| 05.12.2025 15:11:39 | 20 | 15.4000 | +0.10 | (+0.65%) | 19 | 293 |
| 05.12.2025 15:11:39 | 19 | 15.4000 | +0.10 | (+0.65%) | 1 | 15 |
| 05.12.2025 14:13:13 | 18 | 15.4000 | +0.10 | (+0.65%) | 19 | 293 |
| 05.12.2025 13:40:08 | 17 | 15.3500 | +0.05 | (+0.33%) | 33 | 507 |
| 05.12.2025 12:52:34 | 16 | 15.3000 | 0.00 | (0.00%) | 35 | 536 |
| 05.12.2025 12:52:34 | 15 | 15.3000 | 0.00 | (0.00%) | 20 | 306 |
| 05.12.2025 12:52:34 | 14 | 15.3000 | 0.00 | (0.00%) | 8 | 122 |
| 05.12.2025 12:46:32 | 13 | 15.3000 | 0.00 | (0.00%) | 12 | 184 |
| 05.12.2025 12:15:48 | 12 | 15.4000 | +0.10 | (+0.65%) | 3 | 46 |
| 05.12.2025 12:11:29 | 11 | 15.4500 | +0.15 | (+0.98%) | 210 | 3 245 |
| 05.12.2025 12:09:47 | 10 | 15.4500 | +0.15 | (+0.98%) | 130 | 2 009 |
| 05.12.2025 11:25:21 | 9 | 15.4500 | +0.15 | (+0.98%) | 9 | 139 |
| 05.12.2025 11:25:21 | 8 | 15.4500 | +0.15 | (+0.98%) | 8 | 124 |
| 05.12.2025 09:53:44 | 7 | 15.4500 | +0.15 | (+0.98%) | 10 | 155 |
| 05.12.2025 09:37:28 | 6 | 15.4500 | +0.15 | (+0.98%) | 1 | 15 |
| 05.12.2025 09:36:54 | 5 | 15.4500 | +0.15 | (+0.98%) | 1 | 15 |
| 05.12.2025 09:00:00 | 4 | 15.5000 | +0.20 | (+1.31%) | 12 | 186 |
| 05.12.2025 09:00:00 | 3 | 15.5000 | +0.20 | (+1.31%) | 20 | 310 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 09:00:00 | 2 | 15.5000 | +0.20 | (+1.31%) | 18 | 279 |
| 05.12.2025 09:00:00 | 1 | 15.5000 | +0.20 | (+1.31%) | 1 | 16 |
| 04.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 16:29:33 | 7 | 15.3000 | -0.20 | (-1.29%) | 159 | 2 433 |
| 04.12.2025 16:28:41 | 6 | 15.3500 | -0.15 | (-0.97%) | 16 | 246 |
| 04.12.2025 16:28:41 | 5 | 15.3500 | -0.15 | (-0.97%) | 20 | 307 |
| 04.12.2025 10:35:13 | 4 | 15.4500 | -0.05 | (-0.32%) | 22 | 340 |
| 04.12.2025 10:28:23 | 3 | 15.4500 | -0.05 | (-0.32%) | 8 | 124 |
| 04.12.2025 09:13:46 | 2 | 15.4500 | -0.05 | (-0.32%) | 12 | 185 |
| 04.12.2025 09:00:00 | 1 | 15.5000 | 0.00 | (0.00%) | 5 | 78 |
| 03.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2025 16:43:37 | 24 | 15.5000 | -0.10 | (-0.64%) | 32 | 496 |
| 03.12.2025 16:38:32 | 23 | 15.4000 | -0.20 | (-1.28%) | 10 | 154 |
| 03.12.2025 16:38:32 | 22 | 15.4000 | -0.20 | (-1.28%) | 48 | 739 |
| 03.12.2025 16:37:25 | 21 | 15.3000 | -0.30 | (-1.92%) | 10 | 153 |
| 03.12.2025 16:27:51 | 20 | 15.2500 | -0.35 | (-2.24%) | 147 | 2 242 |
| 03.12.2025 16:27:51 | 19 | 15.2500 | -0.35 | (-2.24%) | 20 | 305 |
| 03.12.2025 16:09:06 | 18 | 15.3000 | -0.30 | (-1.92%) | 2 | 31 |
| 03.12.2025 16:09:05 | 17 | 15.3000 | -0.30 | (-1.92%) | 5 | 77 |
| 03.12.2025 16:07:02 | 16 | 15.3000 | -0.30 | (-1.92%) | 3 | 46 |
| 03.12.2025 13:02:45 | 15 | 15.3000 | -0.30 | (-1.92%) | 144 | 2 203 |
| 03.12.2025 12:57:27 | 14 | 15.3500 | -0.25 | (-1.60%) | 33 | 507 |
| 03.12.2025 11:44:21 | 13 | 15.4000 | -0.20 | (-1.28%) | 7 | 108 |
| 03.12.2025 10:02:03 | 12 | 15.4000 | -0.20 | (-1.28%) | 1 | 15 |
| 03.12.2025 09:45:29 | 11 | 15.3000 | -0.30 | (-1.92%) | 200 | 3 060 |
| 03.12.2025 09:41:18 | 10 | 15.3000 | -0.30 | (-1.92%) | 206 | 3 152 |
| 03.12.2025 09:41:18 | 9 | 15.3500 | -0.25 | (-1.60%) | 82 | 1 259 |
| 03.12.2025 09:41:18 | 8 | 15.3500 | -0.25 | (-1.60%) | 12 | 184 |
| 03.12.2025 09:16:15 | 7 | 15.3500 | -0.25 | (-1.60%) | 43 | 660 |
| 03.12.2025 09:00:00 | 6 | 15.3500 | -0.25 | (-1.60%) | 145 | 2 226 |
| 03.12.2025 09:00:00 | 5 | 15.3500 | -0.25 | (-1.60%) | 20 | 307 |
| 03.12.2025 09:00:00 | 4 | 15.3500 | -0.25 | (-1.60%) | 2 | 31 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2025 09:00:00 | 3 | 15.3500 | -0.25 | (-1.60%) | 200 | 3 070 |
| 03.12.2025 09:00:00 | 2 | 15.3500 | -0.25 | (-1.60%) | 3 | 46 |
| 03.12.2025 09:00:00 | 1 | 15.3500 | -0.25 | (-1.60%) | 30 | 461 |
| 02.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.12.2025 16:36:33 | 27 | 15.6000 | +0.15 | (+0.97%) | 64 | 998 |
| 02.12.2025 15:37:13 | 26 | 15.7000 | +0.25 | (+1.62%) | 10 | 157 |
| 02.12.2025 14:50:46 | 25 | 15.8500 | +0.40 | (+2.59%) | 81 | 1 284 |
| 02.12.2025 14:50:46 | 24 | 15.8500 | +0.40 | (+2.59%) | 19 | 301 |
| 02.12.2025 14:48:55 | 23 | 15.5000 | +0.05 | (+0.32%) | 120 | 1 860 |
| 02.12.2025 14:32:20 | 22 | 15.8500 | +0.40 | (+2.59%) | 1 | 16 |
| 02.12.2025 14:32:20 | 21 | 15.8000 | +0.35 | (+2.27%) | 20 | 316 |
| 02.12.2025 14:32:20 | 20 | 15.7500 | +0.30 | (+1.94%) | 19 | 299 |
| 02.12.2025 14:32:20 | 19 | 15.7500 | +0.30 | (+1.94%) | 1 | 16 |
| 02.12.2025 14:26:30 | 18 | 15.6000 | +0.15 | (+0.97%) | 73 | 1 139 |
| 02.12.2025 13:39:09 | 17 | 15.6000 | +0.15 | (+0.97%) | 7 | 109 |
| 02.12.2025 13:15:00 | 16 | 15.6000 | +0.15 | (+0.97%) | 1 | 16 |
| 02.12.2025 13:11:38 | 15 | 15.6000 | +0.15 | (+0.97%) | 17 | 265 |
| 02.12.2025 13:11:38 | 14 | 15.5500 | +0.10 | (+0.65%) | 29 | 451 |
| 02.12.2025 11:43:33 | 13 | 15.5500 | +0.10 | (+0.65%) | 38 | 591 |
| 02.12.2025 11:43:33 | 12 | 15.5500 | +0.10 | (+0.65%) | 6 | 93 |
| 02.12.2025 11:43:33 | 11 | 15.5500 | +0.10 | (+0.65%) | 27 | 420 |
| 02.12.2025 11:05:35 | 10 | 15.6000 | +0.15 | (+0.97%) | 1 | 16 |
| 02.12.2025 10:50:43 | 9 | 15.6000 | +0.15 | (+0.97%) | 10 | 156 |
| 02.12.2025 10:47:09 | 8 | 15.6000 | +0.15 | (+0.97%) | 5 | 78 |
| 02.12.2025 10:44:55 | 7 | 15.6000 | +0.15 | (+0.97%) | 6 | 94 |
| 02.12.2025 10:16:51 | 6 | 15.5500 | +0.10 | (+0.65%) | 373 | 5 800 |
| 02.12.2025 09:34:37 | 5 | 15.5000 | +0.05 | (+0.32%) | 5 | 78 |
| 02.12.2025 09:34:36 | 4 | 15.5000 | +0.05 | (+0.32%) | 5 | 78 |
| 02.12.2025 09:34:36 | 3 | 15.5000 | +0.05 | (+0.32%) | 5 | 78 |
| 02.12.2025 09:34:35 | 2 | 15.5000 | +0.05 | (+0.32%) | 5 | 78 |
| 02.12.2025 09:00:00 | 1 | 15.5000 | +0.05 | (+0.32%) | 94 | 1 457 |
| 01.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.12.2025 17:00:00 | 40 | 15.4500 | -0.55 | (-3.44%) | 6 | 93 |
| 01.12.2025 17:00:00 | 39 | 15.4500 | -0.55 | (-3.44%) | 28 | 433 |
| 01.12.2025 16:36:55 | 38 | 15.5000 | -0.50 | (-3.12%) | 5 | 78 |
| 01.12.2025 16:17:31 | 37 | 15.5000 | -0.50 | (-3.12%) | 1 | 16 |
| 01.12.2025 16:15:37 | 36 | 15.4500 | -0.55 | (-3.44%) | 4 | 62 |
| 01.12.2025 16:10:47 | 35 | 15.5000 | -0.50 | (-3.12%) | 300 | 4 650 |
| 01.12.2025 15:52:09 | 34 | 15.5000 | -0.50 | (-3.12%) | 250 | 3 875 |
| 01.12.2025 15:52:09 | 33 | 15.5000 | -0.50 | (-3.12%) | 39 | 605 |
| 01.12.2025 15:52:09 | 32 | 15.6000 | -0.40 | (-2.50%) | 106 | 1 654 |
| 01.12.2025 15:21:34 | 31 | 15.5000 | -0.50 | (-3.12%) | 111 | 1 721 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLSONEL00011 |
|---|---|
| Data debiutu: | 08.08.2008 |
| Liczba akcji: | 14 000 000 |
| Kapitalizacja: | 218 400 000 |
| Enterprise Value: | 212 335 000 |
| Branża: | Przemysł elektromaszynowy |
Sonel jest producentem przyrządów pomiarowych dla elektroenergetyki i telekomunikacji. Spółka zajmuje się produkują m.in. mierników wielofunkcyjnych,... Sonel jest producentem przyrządów pomiarowych dla elektroenergetyki i telekomunikacji. Spółka zajmuje się produkują m.in. mierników wielofunkcyjnych, mierników małych rezystancji oraz testerów kolejności faz.
| Nazwa: | SONEL SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Stanisława Wokulskiego 11, 58-100, Świdnica, Polska |
| CEO: | Tomasz Wiśniewski |
| NIP: | 8840033448 |
| REGON: | 890236667 |
| KRS: | 0000090121 |
| Telefon: | +48 (74) 858 38 00 |
| WWW: | https://www.sonel.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
