Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
7.84-0.16(-2.00%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.01.2025 16:02:40 | 19 | 7.8400 | -0.16 | (-2.00%) | 2 | 16 |
| 20.01.2025 15:02:11 | 18 | 8.0000 | 0.00 | (0.00%) | 1000 | 8 000 |
| 20.01.2025 13:56:31 | 17 | 7.9000 | -0.10 | (-1.25%) | 1 | 8 |
| 20.01.2025 13:54:37 | 16 | 8.0000 | 0.00 | (0.00%) | 743 | 5 944 |
| 20.01.2025 11:55:29 | 15 | 8.0000 | 0.00 | (0.00%) | 5 | 40 |
| 20.01.2025 11:37:22 | 14 | 8.0000 | 0.00 | (0.00%) | 239 | 1 912 |
| 20.01.2025 11:11:53 | 13 | 8.0000 | 0.00 | (0.00%) | 13 | 104 |
| 20.01.2025 10:55:17 | 12 | 8.2800 | +0.28 | (+3.50%) | 2 | 17 |
| 20.01.2025 10:52:13 | 11 | 8.0800 | +0.08 | (+1.00%) | 92 | 743 |
| 20.01.2025 10:41:51 | 10 | 8.0000 | 0.00 | (0.00%) | 645 | 5 160 |
| 20.01.2025 10:41:51 | 9 | 8.0000 | 0.00 | (0.00%) | 1714 | 13 712 |
| 20.01.2025 10:41:51 | 8 | 7.9000 | -0.10 | (-1.25%) | 300 | 2 370 |
| 20.01.2025 10:28:42 | 7 | 7.8600 | -0.14 | (-1.75%) | 3 | 24 |
| 20.01.2025 09:43:55 | 6 | 7.8000 | -0.20 | (-2.50%) | 1102 | 8 596 |
| 20.01.2025 09:37:21 | 5 | 7.8000 | -0.20 | (-2.50%) | 258 | 2 012 |
| 20.01.2025 09:26:19 | 4 | 7.8000 | -0.20 | (-2.50%) | 255 | 1 989 |
| 20.01.2025 09:26:19 | 3 | 7.8000 | -0.20 | (-2.50%) | 205 | 1 599 |
| 20.01.2025 09:26:19 | 2 | 7.8000 | -0.20 | (-2.50%) | 615 | 4 797 |
| 20.01.2025 09:26:19 | 1 | 7.8000 | -0.20 | (-2.50%) | 965 | 7 527 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 17.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 17:00:00 | 27 | 8.0000 | +0.08 | (+1.01%) | 300 | 2 400 |
| 17.01.2025 16:07:33 | 26 | 8.0000 | +0.08 | (+1.01%) | 640 | 5 120 |
| 17.01.2025 15:32:26 | 25 | 8.0000 | +0.08 | (+1.01%) | 2 | 16 |
| 17.01.2025 15:23:39 | 24 | 8.0000 | +0.08 | (+1.01%) | 1415 | 11 320 |
| 17.01.2025 15:21:55 | 23 | 8.0800 | +0.16 | (+2.02%) | 24 | 194 |
| 17.01.2025 15:02:06 | 22 | 8.0000 | +0.08 | (+1.01%) | 303 | 2 424 |
| 17.01.2025 15:02:06 | 21 | 8.0000 | +0.08 | (+1.01%) | 938 | 7 504 |
| 17.01.2025 15:02:06 | 20 | 8.0000 | +0.08 | (+1.01%) | 94 | 752 |
| 17.01.2025 14:59:40 | 19 | 8.0000 | +0.08 | (+1.01%) | 4 | 32 |
| 17.01.2025 14:40:52 | 18 | 7.8000 | -0.12 | (-1.52%) | 250 | 1 950 |
| 17.01.2025 13:27:31 | 17 | 7.8000 | -0.12 | (-1.52%) | 1000 | 7 800 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.01.2025 10:29:49 | 16 | 8.0000 | +0.08 | (+1.01%) | 2 | 16 |
| 17.01.2025 10:28:01 | 15 | 8.0000 | +0.08 | (+1.01%) | 2 | 16 |
| 17.01.2025 10:15:18 | 14 | 8.0000 | +0.08 | (+1.01%) | 2 | 16 |
| 17.01.2025 10:12:19 | 13 | 8.0000 | +0.08 | (+1.01%) | 10 | 80 |
| 17.01.2025 09:57:26 | 12 | 7.7000 | -0.22 | (-2.78%) | 334 | 2 572 |
| 17.01.2025 09:57:26 | 11 | 7.7200 | -0.20 | (-2.53%) | 205 | 1 583 |
| 17.01.2025 09:57:26 | 10 | 7.8000 | -0.12 | (-1.52%) | 117 | 913 |
| 17.01.2025 09:42:47 | 9 | 8.0000 | +0.08 | (+1.01%) | 91 | 728 |
| 17.01.2025 09:42:47 | 8 | 7.9800 | +0.06 | (+0.76%) | 180 | 1 436 |
| 17.01.2025 09:42:47 | 7 | 7.9400 | +0.02 | (+0.25%) | 10 | 79 |
| 17.01.2025 09:41:08 | 6 | 7.9400 | +0.02 | (+0.25%) | 2 | 16 |
| 17.01.2025 09:28:12 | 5 | 7.8000 | -0.12 | (-1.52%) | 183 | 1 427 |
| 17.01.2025 09:28:12 | 4 | 7.8800 | -0.04 | (-0.51%) | 7 | 55 |
| 17.01.2025 09:28:12 | 3 | 7.9200 | 0.00 | (0.00%) | 45 | 356 |
| 17.01.2025 09:00:00 | 2 | 7.9200 | 0.00 | (0.00%) | 255 | 2 020 |
| 17.01.2025 09:00:00 | 1 | 7.9200 | 0.00 | (0.00%) | 6 | 48 |
| 16.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.01.2025 16:36:16 | 6 | 7.9200 | +0.20 | (+2.59%) | 4 | 32 |
| 16.01.2025 15:35:34 | 5 | 7.9800 | +0.26 | (+3.37%) | 2 | 16 |
| 16.01.2025 12:46:27 | 4 | 7.9800 | +0.26 | (+3.37%) | 632 | 5 043 |
| 16.01.2025 12:24:09 | 3 | 7.9800 | +0.26 | (+3.37%) | 2 | 16 |
| 16.01.2025 11:24:07 | 2 | 7.8800 | +0.16 | (+2.07%) | 2 | 16 |
| 16.01.2025 10:04:21 | 1 | 7.9800 | +0.26 | (+3.37%) | 5 | 40 |
| 15.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.01.2025 16:42:26 | 21 | 7.7200 | -0.16 | (-2.03%) | 140 | 1 081 |
| 15.01.2025 16:06:42 | 20 | 7.7200 | -0.16 | (-2.03%) | 129 | 996 |
| 15.01.2025 15:55:01 | 19 | 7.8600 | -0.02 | (-0.25%) | 2 | 16 |
| 15.01.2025 14:30:52 | 18 | 7.8600 | -0.02 | (-0.25%) | 261 | 2 051 |
| 15.01.2025 14:30:52 | 17 | 7.8600 | -0.02 | (-0.25%) | 139 | 1 093 |
| 15.01.2025 14:22:19 | 16 | 7.7600 | -0.12 | (-1.52%) | 526 | 4 082 |
| 15.01.2025 13:25:39 | 15 | 7.7000 | -0.18 | (-2.28%) | 249 | 1 917 |
| 15.01.2025 13:18:12 | 14 | 7.7000 | -0.18 | (-2.28%) | 2 | 15 |
| 15.01.2025 13:18:12 | 13 | 7.7000 | -0.18 | (-2.28%) | 198 | 1 525 |
| 15.01.2025 13:17:52 | 12 | 7.7000 | -0.18 | (-2.28%) | 2 | 15 |
| 15.01.2025 13:05:33 | 11 | 7.7600 | -0.12 | (-1.52%) | 10 | 78 |
| 15.01.2025 12:41:48 | 10 | 7.7600 | -0.12 | (-1.52%) | 100 | 776 |
| 15.01.2025 12:41:48 | 9 | 7.7600 | -0.12 | (-1.52%) | 235 | 1 824 |
| 15.01.2025 12:41:48 | 8 | 7.7600 | -0.12 | (-1.52%) | 9 | 70 |
| 15.01.2025 12:41:48 | 7 | 7.7600 | -0.12 | (-1.52%) | 93 | 722 |
| 15.01.2025 12:22:01 | 6 | 7.7600 | -0.12 | (-1.52%) | 87 | 675 |
| 15.01.2025 12:22:01 | 5 | 7.7600 | -0.12 | (-1.52%) | 13 | 101 |
| 15.01.2025 10:34:15 | 4 | 7.8600 | -0.02 | (-0.25%) | 2 | 16 |
| 15.01.2025 09:55:31 | 3 | 7.8600 | -0.02 | (-0.25%) | 129 | 1 014 |
| 15.01.2025 09:51:52 | 2 | 7.8600 | -0.02 | (-0.25%) | 2 | 16 |
| 15.01.2025 09:12:50 | 1 | 7.8600 | -0.02 | (-0.25%) | 1 | 8 |
| 14.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.01.2025 12:33:13 | 7 | 7.8800 | -0.04 | (-0.51%) | 200 | 1 576 |
| 14.01.2025 09:26:59 | 6 | 7.8800 | -0.04 | (-0.51%) | 2 | 16 |
| 14.01.2025 09:03:39 | 5 | 7.8800 | -0.04 | (-0.51%) | 2 | 16 |
| 14.01.2025 09:00:00 | 4 | 7.8800 | -0.04 | (-0.51%) | 200 | 1 576 |
| 14.01.2025 09:00:00 | 3 | 7.8800 | -0.04 | (-0.51%) | 63 | 496 |
| 14.01.2025 09:00:00 | 2 | 7.8800 | -0.04 | (-0.51%) | 26 | 205 |
| 14.01.2025 09:00:00 | 1 | 7.8800 | -0.04 | (-0.51%) | 102 | 804 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 157 659 429 |
| Enterprise Value: | 126 397 429 |
| Branża: | Hutnictwo |
Przedmiotem działalności spółki Odlewnie Polskie jest produkcja odlewów z tworzyw odlewniczych. Spółka prowadzi również działalność usługową w... Przedmiotem działalności spółki Odlewnie Polskie jest produkcja odlewów z tworzyw odlewniczych. Spółka prowadzi również działalność usługową w kraju i na terenie krajów Unii Europejskiej oraz handlową w branży materiałów i tworzyw odlewniczych.
| Nazwa: | ODLEWNIE POLSKIE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. W. Rogowskiego 22, 27-200, Starachowice, POLSKA |
| CEO: | Leszek Walczyk |
| NIP: | 6640005475 |
| REGON: | 290639763 |
| KRS: | 0000024126 |
| Telefon: | +48 (41) 275 86 00 |
| WWW: | http://odlewniepolskie.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
