Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
9.58-0.12(-1.24%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.05.2025 16:35:31 | 37 | 9.5800 | -0.12 | (-1.24%) | 3 | 29 |
| 09.05.2025 16:34:04 | 36 | 9.4600 | -0.24 | (-2.47%) | 1 | 9 |
| 09.05.2025 16:34:02 | 35 | 9.4600 | -0.24 | (-2.47%) | 1 | 9 |
| 09.05.2025 16:33:03 | 34 | 9.5800 | -0.12 | (-1.24%) | 5 | 48 |
| 09.05.2025 16:07:41 | 33 | 9.5800 | -0.12 | (-1.24%) | 210 | 2 012 |
| 09.05.2025 16:07:25 | 32 | 9.5800 | -0.12 | (-1.24%) | 30 | 287 |
| 09.05.2025 16:05:20 | 31 | 9.5800 | -0.12 | (-1.24%) | 30 | 287 |
| 09.05.2025 15:50:06 | 30 | 9.5400 | -0.16 | (-1.65%) | 216 | 2 061 |
| 09.05.2025 15:31:21 | 29 | 9.5400 | -0.16 | (-1.65%) | 29 | 277 |
| 09.05.2025 14:33:28 | 28 | 9.6000 | -0.10 | (-1.03%) | 30 | 288 |
| 09.05.2025 13:50:16 | 27 | 9.5400 | -0.16 | (-1.65%) | 1 | 10 |
| 09.05.2025 13:50:00 | 26 | 9.6000 | -0.10 | (-1.03%) | 6 | 58 |
| 09.05.2025 13:42:14 | 25 | 9.5400 | -0.16 | (-1.65%) | 790 | 7 537 |
| 09.05.2025 13:08:03 | 24 | 9.3800 | -0.32 | (-3.30%) | 20 | 188 |
| 09.05.2025 13:08:03 | 23 | 9.4000 | -0.30 | (-3.09%) | 300 | 2 820 |
| 09.05.2025 13:08:03 | 22 | 9.4600 | -0.24 | (-2.47%) | 3 | 28 |
| 09.05.2025 13:08:03 | 21 | 9.4800 | -0.22 | (-2.27%) | 792 | 7 508 |
| 09.05.2025 13:08:03 | 20 | 9.4800 | -0.22 | (-2.27%) | 74 | 702 |
| 09.05.2025 13:08:03 | 19 | 9.5000 | -0.20 | (-2.06%) | 250 | 2 375 |
| 09.05.2025 13:08:03 | 18 | 9.5000 | -0.20 | (-2.06%) | 150 | 1 425 |
| 09.05.2025 13:08:03 | 17 | 9.5200 | -0.18 | (-1.86%) | 400 | 3 808 |
| 09.05.2025 13:08:03 | 16 | 9.5400 | -0.16 | (-1.65%) | 26 | 248 |
| 09.05.2025 13:08:03 | 15 | 9.6000 | -0.10 | (-1.03%) | 1136 | 10 906 |
| 09.05.2025 12:52:54 | 14 | 9.6000 | -0.10 | (-1.03%) | 200 | 1 920 |
| 09.05.2025 12:46:08 | 13 | 9.6000 | -0.10 | (-1.03%) | 500 | 4 800 |
| 09.05.2025 12:27:58 | 12 | 9.6800 | -0.02 | (-0.21%) | 24 | 232 |
| 09.05.2025 12:27:58 | 11 | 9.6800 | -0.02 | (-0.21%) | 28 | 271 |
| 09.05.2025 11:46:04 | 10 | 9.5400 | -0.16 | (-1.65%) | 45 | 429 |
| 09.05.2025 11:35:41 | 9 | 9.5400 | -0.16 | (-1.65%) | 4 | 38 |
| 09.05.2025 11:21:02 | 8 | 9.6800 | -0.02 | (-0.21%) | 20 | 194 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 11:16:10 | 7 | 9.6800 | -0.02 | (-0.21%) | 19 | 184 |
| 09.05.2025 10:09:17 | 6 | 9.5200 | -0.18 | (-1.86%) | 788 | 7 502 |
| 09.05.2025 10:09:17 | 5 | 9.5400 | -0.16 | (-1.65%) | 69 | 658 |
| 09.05.2025 10:09:17 | 4 | 9.5400 | -0.16 | (-1.65%) | 250 | 2 385 |
| 09.05.2025 09:48:24 | 3 | 9.6800 | -0.02 | (-0.21%) | 2 | 19 |
| 09.05.2025 09:33:27 | 2 | 9.6800 | -0.02 | (-0.21%) | 5 | 48 |
| 09.05.2025 09:21:43 | 1 | 9.7000 | 0.00 | (0.00%) | 14 | 136 |
| 08.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2025 16:49:49 | 30 | 9.7000 | +0.20 | (+2.11%) | 80 | 776 |
| 08.05.2025 16:31:34 | 29 | 9.7000 | +0.20 | (+2.11%) | 171 | 1 659 |
| 08.05.2025 16:31:34 | 28 | 9.7000 | +0.20 | (+2.11%) | 129 | 1 251 |
| 08.05.2025 16:31:07 | 27 | 9.6400 | +0.14 | (+1.47%) | 780 | 7 519 |
| 08.05.2025 16:31:07 | 26 | 9.6400 | +0.14 | (+1.47%) | 500 | 4 820 |
| 08.05.2025 16:31:07 | 25 | 9.6400 | +0.14 | (+1.47%) | 215 | 2 073 |
| 08.05.2025 16:26:47 | 24 | 9.6000 | +0.10 | (+1.05%) | 915 | 8 784 |
| 08.05.2025 16:26:47 | 23 | 9.6000 | +0.10 | (+1.05%) | 430 | 4 128 |
| 08.05.2025 16:12:48 | 22 | 9.5000 | 0.00 | (0.00%) | 3 | 29 |
| 08.05.2025 15:16:27 | 21 | 9.6000 | +0.10 | (+1.05%) | 63 | 605 |
| 08.05.2025 14:15:17 | 20 | 9.6000 | +0.10 | (+1.05%) | 7 | 67 |
| 08.05.2025 14:15:17 | 19 | 9.6000 | +0.10 | (+1.05%) | 3 | 29 |
| 08.05.2025 14:06:12 | 18 | 9.5000 | 0.00 | (0.00%) | 900 | 8 550 |
| 08.05.2025 14:06:12 | 17 | 9.5000 | 0.00 | (0.00%) | 900 | 8 550 |
| 08.05.2025 12:59:44 | 16 | 9.6000 | +0.10 | (+1.05%) | 997 | 9 571 |
| 08.05.2025 12:59:44 | 15 | 9.5600 | +0.06 | (+0.63%) | 503 | 4 809 |
| 08.05.2025 12:53:26 | 14 | 9.4400 | -0.06 | (-0.63%) | 50 | 472 |
| 08.05.2025 12:52:41 | 13 | 9.5600 | +0.06 | (+0.63%) | 500 | 4 780 |
| 08.05.2025 12:51:34 | 12 | 9.5600 | +0.06 | (+0.63%) | 3926 | 37 533 |
| 08.05.2025 12:51:34 | 11 | 9.5000 | 0.00 | (0.00%) | 1074 | 10 203 |
| 08.05.2025 12:09:28 | 10 | 9.5000 | 0.00 | (0.00%) | 11 | 105 |
| 08.05.2025 11:59:52 | 9 | 9.5000 | 0.00 | (0.00%) | 915 | 8 693 |
| 08.05.2025 11:10:06 | 8 | 9.5000 | 0.00 | (0.00%) | 1494 | 14 193 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.05.2025 11:06:29 | 7 | 9.5000 | 0.00 | (0.00%) | 1 | 10 |
| 08.05.2025 10:27:43 | 6 | 9.5000 | 0.00 | (0.00%) | 29 | 276 |
| 08.05.2025 09:48:14 | 5 | 9.5000 | 0.00 | (0.00%) | 6 | 57 |
| 08.05.2025 09:37:36 | 4 | 9.4400 | -0.06 | (-0.63%) | 47 | 444 |
| 08.05.2025 09:35:58 | 3 | 9.5000 | 0.00 | (0.00%) | 169 | 1 606 |
| 08.05.2025 09:35:58 | 2 | 9.5000 | 0.00 | (0.00%) | 100 | 950 |
| 08.05.2025 09:28:21 | 1 | 9.4400 | -0.06 | (-0.63%) | 50 | 472 |
| 07.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.05.2025 17:00:00 | 27 | 9.5000 | -0.02 | (-0.21%) | 917 | 8 712 |
| 07.05.2025 17:00:00 | 26 | 9.5000 | -0.02 | (-0.21%) | 1000 | 9 500 |
| 07.05.2025 17:00:00 | 25 | 9.5000 | -0.02 | (-0.21%) | 83 | 789 |
| 07.05.2025 16:27:01 | 24 | 9.4600 | -0.06 | (-0.63%) | 2 | 19 |
| 07.05.2025 16:26:11 | 23 | 9.4600 | -0.06 | (-0.63%) | 3 | 28 |
| 07.05.2025 15:17:44 | 22 | 9.4200 | -0.10 | (-1.05%) | 130 | 1 225 |
| 07.05.2025 15:17:44 | 21 | 9.4400 | -0.08 | (-0.84%) | 190 | 1 794 |
| 07.05.2025 15:17:44 | 20 | 9.4400 | -0.08 | (-0.84%) | 180 | 1 699 |
| 07.05.2025 15:09:13 | 19 | 9.4400 | -0.08 | (-0.84%) | 1 | 9 |
| 07.05.2025 14:47:04 | 18 | 9.4400 | -0.08 | (-0.84%) | 4 | 38 |
| 07.05.2025 11:46:53 | 17 | 9.5000 | -0.02 | (-0.21%) | 10 | 95 |
| 07.05.2025 11:36:08 | 16 | 9.4400 | -0.08 | (-0.84%) | 815 | 7 694 |
| 07.05.2025 11:36:08 | 15 | 9.4400 | -0.08 | (-0.84%) | 5 | 47 |
| 07.05.2025 11:36:08 | 14 | 9.4400 | -0.08 | (-0.84%) | 176 | 1 661 |
| 07.05.2025 11:36:08 | 13 | 9.4600 | -0.06 | (-0.63%) | 4 | 38 |
| 07.05.2025 11:08:29 | 12 | 9.5000 | -0.02 | (-0.21%) | 5 | 48 |
| 07.05.2025 11:02:44 | 11 | 9.5000 | -0.02 | (-0.21%) | 4 | 38 |
| 07.05.2025 10:06:10 | 10 | 9.5000 | -0.02 | (-0.21%) | 5 | 48 |
| 07.05.2025 10:00:37 | 9 | 9.5000 | -0.02 | (-0.21%) | 48 | 456 |
| 07.05.2025 09:55:33 | 8 | 9.4400 | -0.08 | (-0.84%) | 24 | 227 |
| 07.05.2025 09:55:33 | 7 | 9.4800 | -0.04 | (-0.42%) | 8 | 76 |
| 07.05.2025 09:44:20 | 6 | 9.5000 | -0.02 | (-0.21%) | 5 | 48 |
| 07.05.2025 09:42:41 | 5 | 9.5000 | -0.02 | (-0.21%) | 264 | 2 508 |
| 07.05.2025 09:42:41 | 4 | 9.5000 | -0.02 | (-0.21%) | 43 | 409 |
| 07.05.2025 09:35:07 | 3 | 9.5600 | +0.04 | (+0.42%) | 5 | 48 |
| 07.05.2025 09:13:21 | 2 | 9.5000 | -0.02 | (-0.21%) | 7 | 67 |
| 07.05.2025 09:04:23 | 1 | 9.5600 | +0.04 | (+0.42%) | 28 | 268 |
| 06.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.05.2025 16:47:04 | 15 | 9.5200 | -0.04 | (-0.42%) | 2 | 19 |
| 06.05.2025 16:34:18 | 14 | 9.5200 | -0.04 | (-0.42%) | 10 | 95 |
| 06.05.2025 16:04:30 | 13 | 9.5000 | -0.06 | (-0.63%) | 177 | 1 682 |
| 06.05.2025 15:26:07 | 12 | 9.4800 | -0.08 | (-0.84%) | 2 | 19 |
| 06.05.2025 14:48:53 | 11 | 9.5000 | -0.06 | (-0.63%) | 100 | 950 |
| 06.05.2025 13:39:17 | 10 | 9.5000 | -0.06 | (-0.63%) | 12 | 114 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 192 650 169 |
| Enterprise Value: | |
| 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
