Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FMG
88.00+0.20(+0.23%)ONE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
16.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
16.08.2024 13:20:27 | 10 | 88.0000 | +0.20 | (+0.23%) | 2 | 176 |
16.08.2024 13:20:19 | 9 | 86.2000 | -1.60 | (-1.82%) | 19 | 1 638 |
16.08.2024 11:15:51 | 8 | 87.8000 | 0.00 | (0.00%) | 5 | 439 |
16.08.2024 11:13:37 | 7 | 86.0000 | -1.80 | (-2.05%) | 30 | 2 580 |
16.08.2024 10:59:56 | 6 | 87.8000 | 0.00 | (0.00%) | 2 | 176 |
16.08.2024 10:59:49 | 5 | 86.0000 | -1.80 | (-2.05%) | 6 | 516 |
16.08.2024 10:55:02 | 4 | 87.8000 | 0.00 | (0.00%) | 1 | 88 |
16.08.2024 10:54:44 | 3 | 86.0000 | -1.80 | (-2.05%) | 24 | 2 064 |
16.08.2024 10:54:44 | 2 | 86.2000 | -1.60 | (-1.82%) | 1 | 86 |
16.08.2024 09:00:00 | 1 | 87.8000 | 0.00 | (0.00%) | 1 | 88 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
14.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
14.08.2024 12:20:52 | 45 | 87.8000 | -4.00 | (-4.36%) | 1 | 88 |
14.08.2024 12:07:25 | 44 | 85.0000 | -6.80 | (-7.41%) | 21 | 1 785 |
14.08.2024 12:03:27 | 43 | 85.0000 | -6.80 | (-7.41%) | 21 | 1 785 |
14.08.2024 12:03:27 | 42 | 85.2000 | -6.60 | (-7.19%) | 5 | 426 |
14.08.2024 11:10:05 | 41 | 89.4000 | -2.40 | (-2.61%) | 4 | 358 |
14.08.2024 11:10:05 | 40 | 84.8000 | -7.00 | (-7.63%) | 61 | 5 173 |
14.08.2024 11:10:05 | 39 | 84.8000 | -7.00 | (-7.63%) | 30 | 2 544 |
14.08.2024 11:10:05 | 38 | 84.8000 | -7.00 | (-7.63%) | 5 | 424 |
14.08.2024 11:05:58 | 37 | 84.8000 | -7.00 | (-7.63%) | 5 | 424 |
14.08.2024 11:05:58 | 36 | 84.6000 | -7.20 | (-7.84%) | 5 | 423 |
14.08.2024 11:05:58 | 35 | 84.4000 | -7.40 | (-8.06%) | 10 | 844 |
14.08.2024 11:05:35 | 34 | 84.4000 | -7.40 | (-8.06%) | 20 | 1 688 |
14.08.2024 11:05:35 | 33 | 84.0000 | -7.80 | (-8.50%) | 20 | 1 680 |
14.08.2024 11:05:30 | 32 | 84.0000 | -7.80 | (-8.50%) | 10 | 840 |
14.08.2024 11:05:30 | 31 | 83.8000 | -8.00 | (-8.71%) | 30 | 2 514 |
14.08.2024 11:05:18 | 30 | 83.4000 | -8.40 | (-9.15%) | 30 | 2 502 |
14.08.2024 11:05:00 | 29 | 83.0000 | -8.80 | (-9.59%) | 1 | 83 |
14.08.2024 11:04:18 | 28 | 83.0000 | -8.80 | (-9.59%) | 19 | 1 577 |
14.08.2024 11:04:18 | 27 | 83.0000 | -8.80 | (-9.59%) | 20 | 1 660 |
14.08.2024 11:04:18 | 26 | 83.0000 | -8.80 | (-9.59%) | 20 | 1 660 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
14.08.2024 11:04:18 | 25 | 83.0000 | -8.80 | (-9.59%) | 10 | 830 |
14.08.2024 11:04:18 | 24 | 84.2000 | -7.60 | (-8.28%) | 50 | 4 210 |
14.08.2024 11:04:18 | 23 | 84.2000 | -7.60 | (-8.28%) | 10 | 842 |
14.08.2024 11:04:18 | 22 | 84.4000 | -7.40 | (-8.06%) | 20 | 1 688 |
14.08.2024 11:04:04 | 21 | 84.4000 | -7.40 | (-8.06%) | 2 | 169 |
14.08.2024 11:03:04 | 20 | 85.0000 | -6.80 | (-7.41%) | 25 | 2 125 |
14.08.2024 11:03:04 | 19 | 85.6000 | -6.20 | (-6.75%) | 18 | 1 541 |
14.08.2024 10:34:24 | 18 | 90.4000 | -1.40 | (-1.53%) | 1 | 90 |
14.08.2024 10:34:20 | 17 | 85.8000 | -6.00 | (-6.54%) | 3 | 257 |
14.08.2024 10:34:11 | 16 | 85.8000 | -6.00 | (-6.54%) | 1 | 86 |
14.08.2024 09:54:34 | 15 | 90.2000 | -1.60 | (-1.74%) | 1 | 90 |
14.08.2024 09:51:49 | 14 | 85.6000 | -6.20 | (-6.75%) | 2 | 171 |
14.08.2024 09:33:34 | 13 | 90.4000 | -1.40 | (-1.53%) | 1 | 90 |
14.08.2024 09:33:22 | 12 | 85.6000 | -6.20 | (-6.75%) | 5 | 428 |
14.08.2024 09:33:22 | 11 | 85.8000 | -6.00 | (-6.54%) | 4 | 343 |
14.08.2024 09:33:22 | 10 | 86.0000 | -5.80 | (-6.32%) | 1 | 86 |
14.08.2024 09:23:24 | 9 | 89.8000 | -2.00 | (-2.18%) | 1 | 90 |
14.08.2024 09:12:54 | 8 | 86.0000 | -5.80 | (-6.32%) | 33 | 2 838 |
14.08.2024 09:12:46 | 7 | 86.0000 | -5.80 | (-6.32%) | 5 | 430 |
14.08.2024 09:12:46 | 6 | 86.2000 | -5.60 | (-6.10%) | 5 | 431 |
14.08.2024 09:07:52 | 5 | 91.0000 | -0.80 | (-0.87%) | 5 | 455 |
14.08.2024 09:07:33 | 4 | 86.0000 | -5.80 | (-6.32%) | 21 | 1 806 |
14.08.2024 09:07:33 | 3 | 86.0000 | -5.80 | (-6.32%) | 5 | 430 |
14.08.2024 09:06:54 | 2 | 87.0000 | -4.80 | (-5.23%) | 25 | 2 175 |
14.08.2024 09:00:00 | 1 | 86.0000 | -5.80 | (-6.32%) | 19 | 1 634 |
13.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13.08.2024 16:42:06 | 35 | 91.8000 | +2.40 | (+2.68%) | 1 | 92 |
13.08.2024 16:40:59 | 34 | 87.0000 | -2.40 | (-2.68%) | 30 | 2 610 |
13.08.2024 16:40:49 | 33 | 87.0000 | -2.40 | (-2.68%) | 7 | 609 |
13.08.2024 16:40:49 | 32 | 87.4000 | -2.00 | (-2.24%) | 10 | 874 |
13.08.2024 16:40:49 | 31 | 87.6000 | -1.80 | (-2.01%) | 10 | 876 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
13.08.2024 16:40:49 | 30 | 87.8000 | -1.60 | (-1.79%) | 5 | 439 |
13.08.2024 16:39:28 | 29 | 88.4000 | -1.00 | (-1.12%) | 2 | 177 |
13.08.2024 16:39:28 | 28 | 88.4000 | -1.00 | (-1.12%) | 1 | 88 |
13.08.2024 14:15:44 | 27 | 93.2000 | +3.80 | (+4.25%) | 1 | 93 |
13.08.2024 14:15:44 | 26 | 93.0000 | +3.60 | (+4.03%) | 2 | 186 |
13.08.2024 13:46:16 | 25 | 93.0000 | +3.60 | (+4.03%) | 1 | 93 |
13.08.2024 10:47:02 | 24 | 88.6000 | -0.80 | (-0.89%) | 2 | 177 |
13.08.2024 10:47:02 | 23 | 88.6000 | -0.80 | (-0.89%) | 4 | 354 |
13.08.2024 10:47:02 | 22 | 90.0000 | +0.60 | (+0.67%) | 6 | 540 |
13.08.2024 10:47:02 | 21 | 90.2000 | +0.80 | (+0.89%) | 5 | 451 |
13.08.2024 09:41:14 | 20 | 93.8000 | +4.40 | (+4.92%) | 4 | 375 |
13.08.2024 09:41:14 | 19 | 93.6000 | +4.20 | (+4.70%) | 3 | 281 |
13.08.2024 09:41:14 | 18 | 93.4000 | +4.00 | (+4.47%) | 1 | 93 |
13.08.2024 09:38:40 | 17 | 93.4000 | +4.00 | (+4.47%) | 7 | 654 |
13.08.2024 09:38:40 | 16 | 93.2000 | +3.80 | (+4.25%) | 4 | 373 |
13.08.2024 09:16:05 | 15 | 94.0000 | +4.60 | (+5.15%) | 2 | 188 |
13.08.2024 09:16:05 | 14 | 93.8000 | +4.40 | (+4.92%) | 2 | 188 |
13.08.2024 09:16:05 | 13 | 92.8000 | +3.40 | (+3.80%) | 6 | 557 |
13.08.2024 09:15:24 | 12 | 92.8000 | +3.40 | (+3.80%) | 1 | 93 |
13.08.2024 09:15:24 | 11 | 91.0000 | +1.60 | (+1.79%) | 5 | 455 |
13.08.2024 09:15:24 | 10 | 91.0000 | +1.60 | (+1.79%) | 9 | 819 |
13.08.2024 09:13:57 | 9 | 91.0000 | +1.60 | (+1.79%) | 13 | 1 183 |
13.08.2024 09:13:57 | 8 | 90.0000 | +0.60 | (+0.67%) | 27 | 2 430 |
13.08.2024 09:13:51 | 7 | 90.0000 | +0.60 | (+0.67%) | 50 | 4 500 |
13.08.2024 09:12:21 | 6 | 90.0000 | +0.60 | (+0.67%) | 3 | 270 |
13.08.2024 09:11:25 | 5 | 90.0000 | +0.60 | (+0.67%) | 20 | 1 800 |
13.08.2024 09:11:07 | 4 | 89.6000 | +0.20 | (+0.22%) | 34 | 3 046 |
13.08.2024 09:10:36 | 3 | 89.4000 | 0.00 | (0.00%) | 13 | 1 162 |
13.08.2024 09:10:09 | 2 | 89.2000 | -0.20 | (-0.22%) | 15 | 1 338 |
13.08.2024 09:00:00 | 1 | 89.4000 | 0.00 | (0.00%) | 41 | 3 665 |
12.08.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
12.08.2024 16:42:02 | 17 | 89.4000 | +5.40 | (+6.43%) | 6 | 536 |
12.08.2024 16:42:02 | 16 | 89.2000 | +5.20 | (+6.19%) | 5 | 446 |
12.08.2024 16:42:02 | 15 | 88.8000 | +4.80 | (+5.71%) | 3 | 266 |
12.08.2024 16:28:07 | 14 | 88.8000 | +4.80 | (+5.71%) | 1 | 89 |
12.08.2024 16:26:34 | 13 | 88.8000 | +4.80 | (+5.71%) | 5 | 444 |
12.08.2024 15:10:49 | 12 | 88.6000 | +4.60 | (+5.48%) | 10 | 886 |
12.08.2024 13:59:08 | 11 | 88.0000 | +4.00 | (+4.76%) | 1 | 88 |
12.08.2024 13:42:44 | 10 | 88.0000 | +4.00 | (+4.76%) | 7 | 616 |
12.08.2024 13:36:14 | 9 | 88.0000 | +4.00 | (+4.76%) | 2 | 176 |
12.08.2024 13:31:11 | 8 | 85.8000 | +1.80 | (+2.14%) | 11 | 944 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLTHP0000011 |
---|---|
Data debiutu: | 18.01.2010 |
Liczba akcji: | 196 292 |
Kapitalizacja: | 17 273 696 |
Enterprise Value: | 47 840 696 |
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