ONDE SA OND
GPW · Poland · Industrial Services
PLN 8.50-0.06 (-0.70%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 8.50 | -0.70% | PLN 8.56 | PLN 8.68 | PLN 8.45 | 5.39K |
| 2026-09-30 | PLN 8.56 | +2.64% | PLN 8.43 | PLN 8.59 | PLN 8.40 | 31.99K |
| 2026-09-29 | PLN 8.34 | -3.02% | PLN 8.49 | PLN 8.50 | PLN 8.26 | 61.93K |
| 2026-09-28 | PLN 8.60 | -2.93% | PLN 8.71 | PLN 8.90 | PLN 8.60 | 8.47K |
| 2026-09-25 | PLN 8.86 | +2.19% | PLN 8.70 | PLN 8.90 | PLN 8.53 | 116.01K |
| 2026-09-24 | PLN 8.67 | +2.36% | PLN 8.49 | PLN 8.69 | PLN 8.43 | 32.99K |
| 2026-09-23 | PLN 8.47 | +0.47% | PLN 8.45 | PLN 8.70 | PLN 8.45 | 8.71K |
| 2026-09-22 | PLN 8.43 | -1.40% | PLN 8.64 | PLN 8.70 | PLN 8.42 | 4.83K |
| 2026-09-21 | PLN 8.55 | -0.23% | PLN 8.57 | PLN 8.66 | PLN 8.45 | 4.97K |
| 2026-09-18 | PLN 8.57 | +1.90% | PLN 8.41 | PLN 8.66 | PLN 8.41 | 17.25K |
| 2026-09-17 | PLN 8.41 | +2.81% | PLN 8.64 | PLN 8.64 | PLN 8.21 | 28.66K |
| 2026-09-16 | PLN 8.18 | +0.37% | PLN 8.15 | PLN 8.33 | PLN 8.10 | 4.79K |
| 2026-09-15 | PLN 8.15 | -1.57% | PLN 8.20 | PLN 8.33 | PLN 8.10 | 24.57K |
| 2026-09-14 | PLN 8.28 | -0.24% | PLN 8.30 | PLN 8.38 | PLN 8.13 | 9.83K |
| 2026-09-11 | PLN 8.30 | -1.07% | PLN 8.32 | PLN 8.47 | PLN 8.30 | 9.88K |
| 2026-09-10 | PLN 8.39 | -0.94% | PLN 8.55 | PLN 8.55 | PLN 8.30 | 18.37K |
| 2026-09-09 | PLN 8.47 | +0.12% | PLN 8.46 | PLN 8.63 | PLN 8.46 | 15.91K |
| 2026-09-08 | PLN 8.46 | +1.08% | PLN 8.37 | PLN 8.46 | PLN 8.25 | 9.24K |
| 2026-09-07 | PLN 8.37 | +0.12% | PLN 8.50 | PLN 8.55 | PLN 8.04 | 21.51K |
| 2026-09-04 | PLN 8.36 | -0.36% | PLN 8.30 | PLN 8.50 | PLN 8.29 | 9.08K |
| 2026-09-03 | PLN 8.39 | -1.06% | PLN 8.36 | PLN 8.55 | PLN 8.24 | 7.97K |
| 2026-09-02 | PLN 8.48 | +2.05% | PLN 8.40 | PLN 8.50 | PLN 8.26 | 11.06K |
| 2026-09-01 | PLN 8.31 | -3.93% | PLN 8.62 | PLN 8.62 | PLN 8.20 | 30.64K |
| 2026-08-31 | PLN 8.65 | -3.78% | PLN 8.88 | PLN 8.99 | PLN 8.50 | 32.92K |
| 2026-08-28 | PLN 8.99 | +1.01% | PLN 8.90 | PLN 8.99 | PLN 8.82 | 6.93K |
| 2026-08-27 | PLN 8.90 | -1.00% | PLN 9.05 | PLN 9.06 | PLN 8.87 | 5.65K |
| 2026-08-26 | PLN 8.99 | -1.96% | PLN 9.20 | PLN 9.27 | PLN 8.84 | 55.27K |
| 2026-08-25 | PLN 9.17 | +0.44% | PLN 9.25 | PLN 9.25 | PLN 9.05 | 14.80K |
| 2026-08-24 | PLN 9.13 | -1.51% | PLN 9.30 | PLN 9.32 | PLN 9.13 | 32.82K |
| 2026-08-21 | PLN 9.27 | +5.34% | PLN 8.90 | PLN 9.34 | PLN 8.90 | 26.59K |
| 2026-08-20 | PLN 8.80 | -2.00% | PLN 8.87 | PLN 9.09 | PLN 8.73 | 16.67K |
| 2026-08-19 | PLN 8.98 | -0.22% | PLN 9.10 | PLN 9.14 | PLN 8.84 | 19.99K |
| 2026-08-18 | PLN 9.00 | -0.11% | PLN 8.88 | PLN 9.10 | PLN 8.80 | 15.06K |
| 2026-08-17 | PLN 9.01 | -1.42% | PLN 9.05 | PLN 9.14 | PLN 8.92 | 9.64K |
| 2026-08-14 | PLN 9.14 | -1.30% | PLN 9.22 | PLN 9.22 | PLN 9.05 | 8.21K |
| 2026-08-13 | PLN 9.26 | +0.11% | PLN 9.25 | PLN 9.30 | PLN 9.22 | 4.60K |
| 2026-08-12 | PLN 9.25 | -0.22% | PLN 9.30 | PLN 9.30 | PLN 9.20 | 18.38K |
| 2026-08-11 | PLN 9.27 | +0.65% | PLN 9.30 | PLN 9.38 | PLN 9.25 | 10.26K |
| 2026-08-10 | PLN 9.21 | -1.50% | PLN 9.21 | PLN 9.37 | PLN 9.15 | 12.07K |
| 2026-08-07 | PLN 9.35 | +0.86% | PLN 9.21 | PLN 9.46 | PLN 9.15 | 12.25K |
| 2026-08-06 | PLN 9.27 | -1.07% | PLN 9.37 | PLN 9.46 | PLN 9.18 | 14.33K |
| 2026-08-05 | PLN 9.37 | +0.21% | PLN 9.44 | PLN 9.62 | PLN 9.30 | 30.56K |
| 2026-08-04 | PLN 9.35 | +3.66% | PLN 9.05 | PLN 9.55 | PLN 9.05 | 102.97K |
| 2026-08-03 | PLN 9.02 | +1.35% | PLN 9.00 | PLN 9.05 | PLN 8.88 | 13.19K |
| 2026-07-31 | PLN 8.90 | +5.45% | PLN 8.45 | PLN 9.08 | PLN 8.45 | 23.93K |
| 2026-07-30 | PLN 8.44 | -3.43% | PLN 8.72 | PLN 8.80 | PLN 8.40 | 28.81K |
| 2026-07-29 | PLN 8.74 | +0.81% | PLN 8.80 | PLN 8.90 | PLN 8.50 | 20.73K |
| 2026-07-28 | PLN 8.67 | -3.67% | PLN 9.07 | PLN 9.07 | PLN 8.67 | 25.43K |
| 2026-07-27 | PLN 9.00 | -1.42% | PLN 9.02 | PLN 9.22 | PLN 8.98 | 17.46K |
| 2026-07-24 | PLN 9.13 | +1.67% | PLN 8.90 | PLN 9.14 | PLN 8.90 | 30.55K |
| 2026-07-23 | PLN 8.98 | -1.97% | PLN 9.20 | PLN 9.27 | PLN 8.82 | 37.00K |
| 2026-07-22 | PLN 9.16 | +5.29% | PLN 9.00 | PLN 9.35 | PLN 8.81 | 142.40K |
| 2026-07-21 | PLN 8.70 | +9.30% | PLN 7.99 | PLN 8.73 | PLN 7.97 | 107.16K |
| 2026-07-20 | PLN 7.96 | 0.00% | PLN 8.00 | PLN 8.04 | PLN 7.95 | 45.32K |
| 2026-07-17 | PLN 7.96 | -0.13% | PLN 7.97 | PLN 8.05 | PLN 7.96 | 19.46K |
| 2026-07-16 | PLN 7.97 | -0.99% | PLN 8.05 | PLN 8.06 | PLN 7.93 | 40.18K |
| 2026-07-15 | PLN 8.05 | +2.16% | PLN 8.04 | PLN 8.22 | PLN 7.89 | 104.11K |
| 2026-07-14 | PLN 7.88 | 0.00% | PLN 7.88 | PLN 7.92 | PLN 7.71 | 34.44K |
| 2026-07-13 | PLN 7.88 | -0.38% | PLN 7.93 | PLN 7.97 | PLN 7.88 | 11.78K |
| 2026-07-10 | PLN 7.91 | -0.38% | PLN 7.93 | PLN 7.97 | PLN 7.90 | 13.36K |
| 2026-07-09 | PLN 7.94 | +0.51% | PLN 7.90 | PLN 7.99 | PLN 7.90 | 7.99K |
| 2026-07-08 | PLN 7.90 | -1.62% | PLN 8.07 | PLN 8.09 | PLN 7.90 | 8.92K |
| 2026-07-07 | PLN 8.03 | +0.25% | PLN 8.01 | PLN 8.10 | PLN 8.01 | 9.86K |
| 2026-07-06 | PLN 8.01 | +1.39% | PLN 7.94 | PLN 8.08 | PLN 7.88 | 14.10K |
| 2026-07-03 | PLN 7.90 | -0.88% | PLN 7.95 | PLN 7.97 | PLN 7.84 | 19.51K |
| 2026-07-02 | PLN 7.97 | -1.60% | PLN 8.04 | PLN 8.10 | PLN 7.87 | 29.32K |
| 2026-07-01 | PLN 8.10 | -0.25% | PLN 8.07 | PLN 8.12 | PLN 8.05 | 6.29K |
| 2026-06-30 | PLN 8.12 | -0.25% | PLN 8.15 | PLN 8.15 | PLN 8.00 | 8.68K |
| 2026-06-29 | PLN 8.14 | +1.37% | PLN 8.15 | PLN 8.15 | PLN 8.10 | 1.01K |
| 2026-06-26 | PLN 8.03 | -0.86% | PLN 8.14 | PLN 8.15 | PLN 8.03 | 4.91K |
| 2026-06-25 | PLN 8.10 | -0.37% | PLN 8.11 | PLN 8.14 | PLN 8.03 | 10.27K |
| 2026-06-24 | PLN 8.13 | +0.37% | PLN 8.14 | PLN 8.14 | PLN 8.06 | 2.92K |
| 2026-06-23 | PLN 8.10 | -0.61% | PLN 8.15 | PLN 8.15 | PLN 8.06 | 2.71K |
| 2026-06-22 | PLN 8.15 | +0.62% | PLN 8.18 | PLN 8.18 | PLN 8.11 | 3.46K |
| 2026-06-19 | PLN 8.10 | +0.25% | PLN 8.19 | PLN 8.20 | PLN 8.08 | 3.73K |
| 2026-06-18 | PLN 8.08 | -1.10% | PLN 8.17 | PLN 8.20 | PLN 8.08 | 5.80K |
| 2026-06-17 | PLN 8.17 | -0.73% | PLN 8.17 | PLN 8.20 | PLN 8.05 | 18.69K |
| 2026-06-16 | PLN 8.23 | -0.36% | PLN 8.24 | PLN 8.24 | PLN 8.15 | 13.44K |
| 2026-06-15 | PLN 8.26 | +0.49% | PLN 8.25 | PLN 8.29 | PLN 8.14 | 4.28K |
| 2026-06-12 | PLN 8.22 | -0.60% | PLN 8.20 | PLN 8.29 | PLN 8.16 | 5.39K |
| 2026-06-11 | PLN 8.27 | -0.36% | PLN 8.30 | PLN 8.30 | PLN 8.20 | 8.65K |
| 2026-06-10 | PLN 8.30 | +0.48% | PLN 8.26 | PLN 8.38 | PLN 8.18 | 12.12K |
| 2026-06-09 | PLN 8.26 | +1.47% | PLN 8.20 | PLN 8.40 | PLN 8.14 | 11.42K |
| 2026-06-08 | PLN 8.14 | -1.81% | PLN 8.26 | PLN 8.26 | PLN 8.10 | 15.76K |
| 2026-06-05 | PLN 8.29 | -1.31% | PLN 8.40 | PLN 8.40 | PLN 8.26 | 8.27K |
| 2026-06-03 | PLN 8.40 | +0.24% | PLN 8.38 | PLN 8.48 | PLN 8.28 | 16.42K |
| 2026-06-02 | PLN 8.38 | -0.24% | PLN 8.40 | PLN 8.49 | PLN 8.22 | 39.92K |
| 2026-06-01 | PLN 8.40 | -1.75% | PLN 8.55 | PLN 8.55 | PLN 8.30 | 11.66K |
| 2026-05-29 | PLN 8.55 | -0.93% | PLN 8.63 | PLN 8.71 | PLN 8.39 | 25.18K |
| 2026-05-28 | PLN 8.63 | +0.35% | PLN 8.74 | PLN 8.74 | PLN 8.63 | 3.87K |