Biznesradar bez reklam? Sprawdź BR Plus
Transakcje FON
6.10-0.12(-1.93%)FON SE
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.12.2024 17:00:00 | 30 | 6.1000 | -0.12 | (-1.93%) | 7 | 43 |
| 18.12.2024 16:49:12 | 29 | 5.9600 | -0.26 | (-4.18%) | 30 | 179 |
| 18.12.2024 16:44:00 | 28 | 5.9600 | -0.26 | (-4.18%) | 1 | 6 |
| 18.12.2024 16:42:34 | 27 | 5.9600 | -0.26 | (-4.18%) | 100 | 596 |
| 18.12.2024 16:30:11 | 26 | 6.1800 | -0.04 | (-0.64%) | 7 | 43 |
| 18.12.2024 15:31:53 | 25 | 6.2000 | -0.02 | (-0.32%) | 5 | 31 |
| 18.12.2024 13:44:45 | 24 | 5.9600 | -0.26 | (-4.18%) | 1089 | 6 490 |
| 18.12.2024 13:43:15 | 23 | 6.0200 | -0.20 | (-3.22%) | 100 | 602 |
| 18.12.2024 13:43:15 | 22 | 6.0200 | -0.20 | (-3.22%) | 41 | 247 |
| 18.12.2024 13:43:07 | 21 | 6.1800 | -0.04 | (-0.64%) | 6 | 37 |
| 18.12.2024 13:17:27 | 20 | 6.2000 | -0.02 | (-0.32%) | 14 | 87 |
| 18.12.2024 13:16:29 | 19 | 6.0200 | -0.20 | (-3.22%) | 49 | 295 |
| 18.12.2024 12:50:53 | 18 | 6.0200 | -0.20 | (-3.22%) | 10 | 60 |
| 18.12.2024 12:49:31 | 17 | 6.0400 | -0.18 | (-2.89%) | 50 | 302 |
| 18.12.2024 12:00:17 | 16 | 6.0400 | -0.18 | (-2.89%) | 4 | 24 |
| 18.12.2024 12:00:17 | 15 | 6.0400 | -0.18 | (-2.89%) | 2 | 12 |
| 18.12.2024 11:29:13 | 14 | 6.0400 | -0.18 | (-2.89%) | 1 | 6 |
| 18.12.2024 11:14:04 | 13 | 6.2200 | 0.00 | (0.00%) | 6 | 37 |
| 18.12.2024 11:08:38 | 12 | 6.2200 | 0.00 | (0.00%) | 5 | 31 |
| 18.12.2024 10:56:59 | 11 | 6.2200 | 0.00 | (0.00%) | 2 | 12 |
| 18.12.2024 10:56:59 | 10 | 6.2000 | -0.02 | (-0.32%) | 3 | 19 |
| 18.12.2024 10:24:40 | 9 | 6.0200 | -0.20 | (-3.22%) | 46 | 277 |
| 18.12.2024 10:05:45 | 8 | 6.0200 | -0.20 | (-3.22%) | 500 | 3 010 |
| 18.12.2024 10:05:45 | 7 | 6.0200 | -0.20 | (-3.22%) | 451 | 2 715 |
| 18.12.2024 10:05:45 | 6 | 6.0400 | -0.18 | (-2.89%) | 3 | 18 |
| 18.12.2024 09:47:51 | 5 | 6.2200 | 0.00 | (0.00%) | 18 | 112 |
| 18.12.2024 09:19:55 | 4 | 6.2200 | 0.00 | (0.00%) | 10 | 62 |
| 18.12.2024 09:00:00 | 3 | 6.2200 | 0.00 | (0.00%) | 1 | 6 |
| 18.12.2024 09:00:00 | 2 | 6.2200 | 0.00 | (0.00%) | 6 | 37 |
| 18.12.2024 09:00:00 | 1 | 6.2200 | 0.00 | (0.00%) | 15 | 93 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 17.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 16:47:02 | 22 | 6.2200 | +0.12 | (+1.97%) | 250 | 1 555 |
| 17.12.2024 15:48:59 | 21 | 6.2400 | +0.14 | (+2.30%) | 5 | 31 |
| 17.12.2024 15:31:22 | 20 | 6.2600 | +0.16 | (+2.62%) | 4 | 25 |
| 17.12.2024 15:31:22 | 19 | 6.2400 | +0.14 | (+2.30%) | 2 | 12 |
| 17.12.2024 15:15:51 | 18 | 6.0000 | -0.10 | (-1.64%) | 1417 | 8 502 |
| 17.12.2024 15:15:51 | 17 | 6.0200 | -0.08 | (-1.31%) | 6 | 36 |
| 17.12.2024 15:15:51 | 16 | 6.0200 | -0.08 | (-1.31%) | 248 | 1 493 |
| 17.12.2024 15:15:51 | 15 | 6.0200 | -0.08 | (-1.31%) | 200 | 1 204 |
| 17.12.2024 15:15:51 | 14 | 6.0200 | -0.08 | (-1.31%) | 50 | 301 |
| 17.12.2024 15:15:51 | 13 | 6.0400 | -0.06 | (-0.98%) | 2 | 12 |
| 17.12.2024 15:15:51 | 12 | 6.2600 | +0.16 | (+2.62%) | 12 | 75 |
| 17.12.2024 15:02:14 | 11 | 6.2800 | +0.18 | (+2.95%) | 2 | 13 |
| 17.12.2024 15:02:14 | 10 | 6.2600 | +0.16 | (+2.62%) | 2 | 13 |
| 17.12.2024 14:54:15 | 9 | 6.0200 | -0.08 | (-1.31%) | 4 | 24 |
| 17.12.2024 14:27:22 | 8 | 6.0200 | -0.08 | (-1.31%) | 67 | 403 |
| 17.12.2024 14:25:52 | 7 | 6.0400 | -0.06 | (-0.98%) | 400 | 2 416 |
| 17.12.2024 14:25:52 | 6 | 6.0400 | -0.06 | (-0.98%) | 31 | 187 |
| 17.12.2024 14:21:50 | 5 | 6.0600 | -0.04 | (-0.66%) | 2 | 12 |
| 17.12.2024 12:00:11 | 4 | 6.2800 | +0.18 | (+2.95%) | 13 | 82 |
| 17.12.2024 12:00:11 | 3 | 6.2400 | +0.14 | (+2.30%) | 2 | 12 |
| 17.12.2024 11:49:24 | 2 | 6.0400 | -0.06 | (-0.98%) | 19 | 115 |
| 17.12.2024 11:01:33 | 1 | 6.0200 | -0.08 | (-1.31%) | 20 | 120 |
| 16.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 17:00:00 | 14 | 6.1000 | -0.12 | (-1.93%) | 3 | 18 |
| 16.12.2024 16:15:37 | 13 | 6.1000 | -0.12 | (-1.93%) | 62 | 378 |
| 16.12.2024 14:27:55 | 12 | 6.1000 | -0.12 | (-1.93%) | 37 | 226 |
| 16.12.2024 13:04:12 | 11 | 6.1600 | -0.06 | (-0.96%) | 235 | 1 448 |
| 16.12.2024 12:06:34 | 10 | 6.1600 | -0.06 | (-0.96%) | 7 | 43 |
| 16.12.2024 11:46:48 | 9 | 6.1600 | -0.06 | (-0.96%) | 25 | 154 |
| 16.12.2024 11:10:29 | 8 | 6.0000 | -0.22 | (-3.54%) | 13 | 78 |
| 16.12.2024 09:39:02 | 7 | 6.1600 | -0.06 | (-0.96%) | 7 | 43 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 09:27:18 | 6 | 6.0200 | -0.20 | (-3.22%) | 141 | 849 |
| 16.12.2024 09:27:18 | 5 | 6.0400 | -0.18 | (-2.89%) | 2 | 12 |
| 16.12.2024 09:27:18 | 4 | 6.0800 | -0.14 | (-2.25%) | 130 | 790 |
| 16.12.2024 09:27:18 | 3 | 6.1000 | -0.12 | (-1.93%) | 661 | 4 032 |
| 16.12.2024 09:27:18 | 2 | 6.1200 | -0.10 | (-1.61%) | 219 | 1 340 |
| 16.12.2024 09:00:00 | 1 | 6.1600 | -0.06 | (-0.96%) | 2 | 12 |
| 13.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.12.2024 14:45:51 | 16 | 6.2200 | +0.02 | (+0.32%) | 149 | 927 |
| 13.12.2024 14:26:23 | 15 | 6.3000 | +0.10 | (+1.61%) | 309 | 1 947 |
| 13.12.2024 14:26:23 | 14 | 6.2800 | +0.08 | (+1.29%) | 2 | 13 |
| 13.12.2024 14:26:23 | 13 | 6.2400 | +0.04 | (+0.65%) | 449 | 2 802 |
| 13.12.2024 13:56:00 | 12 | 6.2000 | 0.00 | (0.00%) | 200 | 1 240 |
| 13.12.2024 13:17:23 | 11 | 6.2400 | +0.04 | (+0.65%) | 90 | 562 |
| 13.12.2024 13:17:23 | 10 | 6.2000 | 0.00 | (0.00%) | 240 | 1 488 |
| 13.12.2024 12:39:09 | 9 | 6.1200 | -0.08 | (-1.29%) | 31 | 190 |
| 13.12.2024 11:25:14 | 8 | 6.1200 | -0.08 | (-1.29%) | 150 | 918 |
| 13.12.2024 11:25:14 | 7 | 6.1200 | -0.08 | (-1.29%) | 50 | 306 |
| 13.12.2024 10:07:09 | 6 | 6.1000 | -0.10 | (-1.61%) | 4 | 24 |
| 13.12.2024 10:06:30 | 5 | 6.2400 | +0.04 | (+0.65%) | 6 | 37 |
| 13.12.2024 10:06:00 | 4 | 6.1000 | -0.10 | (-1.61%) | 36 | 220 |
| 13.12.2024 09:45:45 | 3 | 6.0800 | -0.12 | (-1.94%) | 83 | 505 |
| 13.12.2024 09:00:00 | 2 | 6.2400 | +0.04 | (+0.65%) | 5 | 31 |
| 13.12.2024 09:00:00 | 1 | 6.2400 | +0.04 | (+0.65%) | 5 | 31 |
| 12.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2024 16:45:59 | 35 | 6.2000 | -0.18 | (-2.82%) | 5 | 31 |
| 12.12.2024 16:44:40 | 34 | 6.1200 | -0.26 | (-4.08%) | 500 | 3 060 |
| 12.12.2024 16:26:36 | 33 | 6.1200 | -0.26 | (-4.08%) | 314 | 1 922 |
| 12.12.2024 16:25:00 | 32 | 6.1200 | -0.26 | (-4.08%) | 86 | 526 |
| 12.12.2024 14:52:12 | 31 | 6.1000 | -0.28 | (-4.39%) | 2 | 12 |
| 12.12.2024 14:49:41 | 30 | 6.1000 | -0.28 | (-4.39%) | 415 | 2 532 |
| 12.12.2024 14:49:18 | 29 | 6.1200 | -0.26 | (-4.08%) | 400 | 2 448 |
| 12.12.2024 14:49:18 | 28 | 6.1400 | -0.24 | (-3.76%) | 171 | 1 050 |
| 12.12.2024 13:12:05 | 27 | 6.0800 | -0.30 | (-4.70%) | 2 | 12 |
| 12.12.2024 13:03:23 | 26 | 6.0800 | -0.30 | (-4.70%) | 135 | 821 |
| 12.12.2024 13:03:23 | 25 | 6.0800 | -0.30 | (-4.70%) | 2 | 12 |
| 12.12.2024 13:00:19 | 24 | 6.1000 | -0.28 | (-4.39%) | 33 | 201 |
| 12.12.2024 12:27:22 | 23 | 6.1000 | -0.28 | (-4.39%) | 768 | 4 685 |
| 12.12.2024 12:27:14 | 22 | 6.1000 | -0.28 | (-4.39%) | 218 | 1 330 |
| 12.12.2024 12:18:54 | 21 | 6.3800 | 0.00 | (0.00%) | 11 | 70 |
| 12.12.2024 11:16:04 | 20 | 6.4000 | +0.02 | (+0.31%) | 11 | 70 |
| 12.12.2024 11:15:01 | 19 | 6.1000 | -0.28 | (-4.39%) | 32 | 195 |
| 12.12.2024 09:38:11 | 18 | 6.3800 | 0.00 | (0.00%) | 184 | 1 174 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | EE3100150301 |
|---|---|
| Liczba akcji: | 2 590 000 |
| Kapitalizacja: | 15 799 000 |
| Enterprise Value: | 22 234 766 |
| Branża: | Pośrednictwo finansowe |
FON to Spółka publiczna z wieloletnimi tradycjami na rynku kapitałowym. Podstawowymi kierunkami działalności Spółki są działalność finansowa oraz... FON to Spółka publiczna z wieloletnimi tradycjami na rynku kapitałowym. Podstawowymi kierunkami działalności Spółki są działalność finansowa oraz inwestycje kapitałowe. W ramach usługowej działalności finansowej Spółka oferuje udzielanie średniokwotowych pożyczek pieniężnych dla klientów detalicznych i małych firm. W roku 2013 w wyniku połączenia Spółka przejęła cztery podmioty notowane na rynku New Connect Warszawskiej GPW. Celem połączenia Spółek jest stworzenie jednego podmiotu dysponującego skumulowanymi środkami finansowymi, wystarczającymi do prowadzenia działalności na istotną skalę. Połączenie posiadanego przez Spółki rynkowego know-how pozwoli osiągnąć synergie, zarówno operacyjne, jak i finansowe, co przyniesie korzyść zarówno Akcjonariuszom, jak i kontrahentom wszystkich Spółek.
| Nazwa: | FON SE |
|---|---|
| Adres: | Tornimäe tn 5, 10145, Tallinn, Estonia |
| CEO: | Damian Patrowicz |
| NIP: | 5480075844 |
| REGON: | 070009914 |
| KRS: | 0000028913 |
| Telefon: | +48 (24) 367 31 32 |
| WWW: | http://www.fon-sa.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
