Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FMG
104.00-3.50(-3.26%)ONE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
10.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
10.05.2024 14:04:59 | 8 | 104.0000 | -3.50 | (-3.26%) | 3 | 312 |
10.05.2024 13:08:50 | 7 | 103.0000 | -4.50 | (-4.19%) | 9 | 927 |
10.05.2024 13:00:45 | 6 | 103.5000 | -4.00 | (-3.72%) | 10 | 1 035 |
10.05.2024 12:58:58 | 5 | 103.5000 | -4.00 | (-3.72%) | 11 | 1 139 |
10.05.2024 12:55:31 | 4 | 104.5000 | -3.00 | (-2.79%) | 5 | 523 |
10.05.2024 09:03:19 | 3 | 106.5000 | -1.00 | (-0.93%) | 2 | 213 |
10.05.2024 09:03:19 | 2 | 106.5000 | -1.00 | (-0.93%) | 8 | 852 |
10.05.2024 09:00:00 | 1 | 106.5000 | -1.00 | (-0.93%) | 1 | 107 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
09.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
09.05.2024 14:29:47 | 52 | 107.5000 | +4.50 | (+4.37%) | 1 | 108 |
09.05.2024 14:28:41 | 51 | 99.6000 | -3.40 | (-3.30%) | 25 | 2 490 |
09.05.2024 14:28:34 | 50 | 99.6000 | -3.40 | (-3.30%) | 100 | 9 960 |
09.05.2024 14:28:34 | 49 | 99.8000 | -3.20 | (-3.11%) | 15 | 1 497 |
09.05.2024 14:28:34 | 48 | 100.0000 | -3.00 | (-2.91%) | 20 | 2 000 |
09.05.2024 14:28:34 | 47 | 100.5000 | -2.50 | (-2.43%) | 20 | 2 010 |
09.05.2024 14:28:34 | 46 | 101.0000 | -2.00 | (-1.94%) | 10 | 1 010 |
09.05.2024 12:45:26 | 45 | 103.0000 | 0.00 | (0.00%) | 2 | 206 |
09.05.2024 12:39:53 | 44 | 104.0000 | +1.00 | (+0.97%) | 1 | 104 |
09.05.2024 12:39:53 | 43 | 104.0000 | +1.00 | (+0.97%) | 33 | 3 432 |
09.05.2024 12:39:14 | 42 | 105.5000 | +2.50 | (+2.43%) | 4 | 422 |
09.05.2024 12:28:27 | 41 | 108.0000 | +5.00 | (+4.85%) | 2 | 216 |
09.05.2024 12:12:07 | 40 | 106.5000 | +3.50 | (+3.40%) | 9 | 959 |
09.05.2024 11:16:37 | 39 | 108.0000 | +5.00 | (+4.85%) | 1 | 108 |
09.05.2024 11:14:30 | 38 | 106.0000 | +3.00 | (+2.91%) | 10 | 1 060 |
09.05.2024 11:06:46 | 37 | 109.0000 | +6.00 | (+5.83%) | 2 | 218 |
09.05.2024 11:06:16 | 36 | 108.5000 | +5.50 | (+5.34%) | 17 | 1 845 |
09.05.2024 10:58:18 | 35 | 108.5000 | +5.50 | (+5.34%) | 1 | 109 |
09.05.2024 10:58:18 | 34 | 108.0000 | +5.00 | (+4.85%) | 2 | 216 |
09.05.2024 10:53:20 | 33 | 108.0000 | +5.00 | (+4.85%) | 7 | 756 |
09.05.2024 10:31:19 | 32 | 108.0000 | +5.00 | (+4.85%) | 1 | 108 |
09.05.2024 09:50:00 | 31 | 106.0000 | +3.00 | (+2.91%) | 7 | 742 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
09.05.2024 09:44:05 | 30 | 108.5000 | +5.50 | (+5.34%) | 1 | 109 |
09.05.2024 09:44:05 | 29 | 108.0000 | +5.00 | (+4.85%) | 7 | 756 |
09.05.2024 09:44:05 | 28 | 108.0000 | +5.00 | (+4.85%) | 1 | 108 |
09.05.2024 09:44:05 | 27 | 107.5000 | +4.50 | (+4.37%) | 10 | 1 075 |
09.05.2024 09:36:06 | 26 | 108.0000 | +5.00 | (+4.85%) | 4 | 432 |
09.05.2024 09:36:06 | 25 | 107.5000 | +4.50 | (+4.37%) | 19 | 2 043 |
09.05.2024 09:36:06 | 24 | 107.0000 | +4.00 | (+3.88%) | 20 | 2 140 |
09.05.2024 09:36:06 | 23 | 106.5000 | +3.50 | (+3.40%) | 22 | 2 343 |
09.05.2024 09:36:06 | 22 | 106.5000 | +3.50 | (+3.40%) | 8 | 852 |
09.05.2024 09:36:06 | 21 | 104.5000 | +1.50 | (+1.46%) | 9 | 941 |
09.05.2024 09:36:06 | 20 | 104.5000 | +1.50 | (+1.46%) | 1 | 105 |
09.05.2024 09:36:06 | 19 | 104.0000 | +1.00 | (+0.97%) | 10 | 1 040 |
09.05.2024 09:21:23 | 18 | 104.0000 | +1.00 | (+0.97%) | 1 | 104 |
09.05.2024 09:20:30 | 17 | 104.5000 | +1.50 | (+1.46%) | 1 | 105 |
09.05.2024 09:20:30 | 16 | 103.0000 | 0.00 | (0.00%) | 1 | 103 |
09.05.2024 09:20:20 | 15 | 103.0000 | 0.00 | (0.00%) | 4 | 412 |
09.05.2024 09:19:28 | 14 | 103.0000 | 0.00 | (0.00%) | 20 | 2 060 |
09.05.2024 09:17:55 | 13 | 104.5000 | +1.50 | (+1.46%) | 5 | 523 |
09.05.2024 09:07:36 | 12 | 103.0000 | 0.00 | (0.00%) | 171 | 17 613 |
09.05.2024 09:07:20 | 11 | 103.5000 | +0.50 | (+0.49%) | 10 | 1 035 |
09.05.2024 09:04:03 | 10 | 105.5000 | +2.50 | (+2.43%) | 2 | 211 |
09.05.2024 09:03:50 | 9 | 104.0000 | +1.00 | (+0.97%) | 10 | 1 040 |
09.05.2024 09:03:42 | 8 | 104.0000 | +1.00 | (+0.97%) | 1 | 104 |
09.05.2024 09:00:09 | 7 | 106.5000 | +3.50 | (+3.40%) | 11 | 1 172 |
09.05.2024 09:00:09 | 6 | 106.0000 | +3.00 | (+2.91%) | 7 | 742 |
09.05.2024 09:00:09 | 5 | 104.5000 | +1.50 | (+1.46%) | 1 | 105 |
09.05.2024 09:00:00 | 4 | 104.0000 | +1.00 | (+0.97%) | 6 | 624 |
09.05.2024 09:00:00 | 3 | 104.0000 | +1.00 | (+0.97%) | 1 | 104 |
09.05.2024 09:00:00 | 2 | 104.0000 | +1.00 | (+0.97%) | 1 | 104 |
09.05.2024 09:00:00 | 1 | 104.0000 | +1.00 | (+0.97%) | 1 | 104 |
08.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
08.05.2024 16:19:32 | 44 | 103.0000 | 0.00 | (0.00%) | 1 | 103 |
08.05.2024 15:59:34 | 43 | 100.5000 | -2.50 | (-2.43%) | 1 | 101 |
08.05.2024 15:48:11 | 42 | 103.0000 | 0.00 | (0.00%) | 1 | 103 |
08.05.2024 14:53:33 | 41 | 101.0000 | -2.00 | (-1.94%) | 20 | 2 020 |
08.05.2024 13:24:12 | 40 | 104.5000 | +1.50 | (+1.46%) | 1 | 105 |
08.05.2024 13:24:05 | 39 | 100.5000 | -2.50 | (-2.43%) | 9 | 905 |
08.05.2024 13:22:17 | 38 | 100.5000 | -2.50 | (-2.43%) | 1 | 101 |
08.05.2024 13:18:24 | 37 | 104.5000 | +1.50 | (+1.46%) | 1 | 105 |
08.05.2024 13:06:25 | 36 | 100.5000 | -2.50 | (-2.43%) | 10 | 1 005 |
08.05.2024 12:56:08 | 35 | 104.5000 | +1.50 | (+1.46%) | 5 | 523 |
08.05.2024 12:56:08 | 34 | 104.0000 | +1.00 | (+0.97%) | 11 | 1 144 |
08.05.2024 12:56:08 | 33 | 102.0000 | -1.00 | (-0.97%) | 4 | 408 |
08.05.2024 11:58:22 | 32 | 104.5000 | +1.50 | (+1.46%) | 30 | 3 135 |
08.05.2024 11:57:55 | 31 | 104.5000 | +1.50 | (+1.46%) | 7 | 732 |
08.05.2024 11:57:55 | 30 | 103.5000 | +0.50 | (+0.49%) | 12 | 1 242 |
08.05.2024 11:57:55 | 29 | 102.5000 | -0.50 | (-0.49%) | 1 | 103 |
08.05.2024 11:57:55 | 28 | 102.0000 | -1.00 | (-0.97%) | 28 | 2 856 |
08.05.2024 11:57:55 | 27 | 102.0000 | -1.00 | (-0.97%) | 2 | 204 |
08.05.2024 11:08:53 | 26 | 102.0000 | -1.00 | (-0.97%) | 2 | 204 |
08.05.2024 11:08:08 | 25 | 101.5000 | -1.50 | (-1.46%) | 3 | 305 |
08.05.2024 11:06:53 | 24 | 101.5000 | -1.50 | (-1.46%) | 18 | 1 827 |
08.05.2024 10:36:06 | 23 | 102.0000 | -1.00 | (-0.97%) | 1 | 102 |
08.05.2024 10:25:02 | 22 | 99.0000 | -4.00 | (-3.88%) | 59 | 5 841 |
08.05.2024 10:25:02 | 21 | 99.2000 | -3.80 | (-3.69%) | 1 | 99 |
08.05.2024 10:24:56 | 20 | 102.5000 | -0.50 | (-0.49%) | 1 | 103 |
08.05.2024 10:22:36 | 19 | 99.0000 | -4.00 | (-3.88%) | 28 | 2 772 |
08.05.2024 10:22:36 | 18 | 100.0000 | -3.00 | (-2.91%) | 1 | 100 |
08.05.2024 10:22:36 | 17 | 100.0000 | -3.00 | (-2.91%) | 14 | 1 400 |
08.05.2024 10:16:08 | 16 | 100.0000 | -3.00 | (-2.91%) | 6 | 600 |
08.05.2024 10:16:08 | 15 | 100.0000 | -3.00 | (-2.91%) | 4 | 400 |
08.05.2024 10:16:08 | 14 | 100.0000 | -3.00 | (-2.91%) | 10 | 1 000 |
08.05.2024 10:15:25 | 13 | 101.0000 | -2.00 | (-1.94%) | 1 | 101 |
08.05.2024 10:13:34 | 12 | 101.0000 | -2.00 | (-1.94%) | 9 | 909 |
08.05.2024 10:13:34 | 11 | 101.5000 | -1.50 | (-1.46%) | 60 | 6 090 |
08.05.2024 10:13:19 | 10 | 102.0000 | -1.00 | (-0.97%) | 3 | 306 |
08.05.2024 10:13:19 | 9 | 102.0000 | -1.00 | (-0.97%) | 5 | 510 |
08.05.2024 09:29:19 | 8 | 104.5000 | +1.50 | (+1.46%) | 2 | 209 |
08.05.2024 09:23:40 | 7 | 104.0000 | +1.00 | (+0.97%) | 2 | 208 |
08.05.2024 09:23:17 | 6 | 103.0000 | 0.00 | (0.00%) | 5 | 515 |
08.05.2024 09:23:10 | 5 | 103.0000 | 0.00 | (0.00%) | 2 | 206 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLTHP0000011 |
---|---|
Data debiutu: | 18.01.2010 |
Liczba akcji: | 196 292 |
Kapitalizacja: | 20 414 368 |
Enterprise Value: | 38 511 368 |
Branża: | Działalność inwestycyjna |
ONE S.A. to niezależna i dynamicznie rozwijająca się spółka, oferująca szeroki zakres usług skierowanych do Klientów indywidualnych, biznesowych jak... ONE S.A. to niezależna i dynamicznie rozwijająca się spółka, oferująca szeroki zakres usług skierowanych do Klientów indywidualnych, biznesowych jak i administracji publicznej. Oferuje sprzedaż energii elektrycznej i gazu ziemnego oraz posiada bogatą ofertę usług telekomunikacyjnych. Świadczy usługi na terenie całej Polski w oparciu o dostępną infrastrukturę oraz wiedzę i doświadczenie specjalistów i partnerów handlowych.
Nazwa: | ONE SPÓŁKA AKCYJNA |
---|---|
Adres: | ul. Naruszewicza 27/2, 02-627, Warszawa, Polska |
CEO: | Bartłomiej Sergiusz\ Gajecki |
NIP: | 5262725362 |
REGON: | 015529329 |
KRS: | 0000320565 |
Telefon: | +48 (22) 480 27 27 |
WWW: | http://onesa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus