Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
7.60+0.04(+0.53%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:00:00 | 9 | 7.6000 | +0.04 | (+0.53%) | 2 | 15 |
| 20.12.2024 15:32:55 | 8 | 7.4400 | -0.12 | (-1.59%) | 5 | 37 |
| 20.12.2024 14:01:43 | 7 | 7.6000 | +0.04 | (+0.53%) | 6 | 46 |
| 20.12.2024 14:01:43 | 6 | 7.5600 | 0.00 | (0.00%) | 1 | 8 |
| 20.12.2024 13:49:00 | 5 | 7.5600 | 0.00 | (0.00%) | 2 | 15 |
| 20.12.2024 12:00:25 | 4 | 7.4200 | -0.14 | (-1.85%) | 30 | 223 |
| 20.12.2024 10:22:40 | 3 | 7.5600 | 0.00 | (0.00%) | 21 | 159 |
| 20.12.2024 09:07:19 | 2 | 7.5600 | 0.00 | (0.00%) | 119 | 900 |
| 20.12.2024 09:00:00 | 1 | 7.5600 | 0.00 | (0.00%) | 131 | 990 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 16:27:12 | 24 | 7.5600 | -0.22 | (-2.83%) | 20 | 151 |
| 19.12.2024 16:20:59 | 23 | 7.5600 | -0.22 | (-2.83%) | 120 | 907 |
| 19.12.2024 15:45:59 | 22 | 7.5600 | -0.22 | (-2.83%) | 9 | 68 |
| 19.12.2024 15:45:59 | 21 | 7.5400 | -0.24 | (-3.08%) | 21 | 158 |
| 19.12.2024 15:36:22 | 20 | 7.5400 | -0.24 | (-3.08%) | 2 | 15 |
| 19.12.2024 15:16:55 | 19 | 7.5400 | -0.24 | (-3.08%) | 35 | 264 |
| 19.12.2024 14:25:31 | 18 | 7.4600 | -0.32 | (-4.11%) | 259 | 1 932 |
| 19.12.2024 14:25:31 | 17 | 7.4400 | -0.34 | (-4.37%) | 16 | 119 |
| 19.12.2024 13:23:08 | 16 | 7.4600 | -0.32 | (-4.11%) | 3 | 22 |
| 19.12.2024 11:33:25 | 15 | 7.3400 | -0.44 | (-5.66%) | 262 | 1 923 |
| 19.12.2024 11:27:57 | 14 | 7.3200 | -0.46 | (-5.91%) | 58 | 425 |
| 19.12.2024 11:27:24 | 13 | 7.4000 | -0.38 | (-4.88%) | 7 | 52 |
| 19.12.2024 11:22:37 | 12 | 7.4000 | -0.38 | (-4.88%) | 493 | 3 648 |
| 19.12.2024 11:22:26 | 11 | 7.4400 | -0.34 | (-4.37%) | 1000 | 7 440 |
| 19.12.2024 11:22:26 | 10 | 7.4600 | -0.32 | (-4.11%) | 500 | 3 730 |
| 19.12.2024 11:22:26 | 9 | 7.4600 | -0.32 | (-4.11%) | 9 | 67 |
| 19.12.2024 11:22:26 | 8 | 7.4600 | -0.32 | (-4.11%) | 95 | 709 |
| 19.12.2024 11:22:26 | 7 | 7.4800 | -0.30 | (-3.86%) | 6 | 45 |
| 19.12.2024 11:22:26 | 6 | 7.4800 | -0.30 | (-3.86%) | 27 | 202 |
| 19.12.2024 11:22:26 | 5 | 7.4800 | -0.30 | (-3.86%) | 2 | 15 |
| 19.12.2024 11:22:26 | 4 | 7.4800 | -0.30 | (-3.86%) | 7 | 52 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 11:22:26 | 3 | 7.5000 | -0.28 | (-3.60%) | 200 | 1 500 |
| 19.12.2024 10:24:46 | 2 | 7.7000 | -0.08 | (-1.03%) | 6 | 46 |
| 19.12.2024 09:44:30 | 1 | 7.7000 | -0.08 | (-1.03%) | 20 | 154 |
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2024 16:16:01 | 11 | 7.7800 | +0.26 | (+3.46%) | 2 | 16 |
| 18.12.2024 16:10:58 | 10 | 7.5000 | -0.02 | (-0.27%) | 197 | 1 478 |
| 18.12.2024 13:50:40 | 9 | 7.8000 | +0.28 | (+3.72%) | 5 | 39 |
| 18.12.2024 13:18:01 | 8 | 7.8000 | +0.28 | (+3.72%) | 7 | 55 |
| 18.12.2024 10:37:25 | 7 | 7.4600 | -0.06 | (-0.80%) | 11 | 82 |
| 18.12.2024 10:37:25 | 6 | 7.5000 | -0.02 | (-0.27%) | 1 | 8 |
| 18.12.2024 10:34:13 | 5 | 7.8000 | +0.28 | (+3.72%) | 25 | 195 |
| 18.12.2024 10:20:53 | 4 | 7.5200 | 0.00 | (0.00%) | 65 | 489 |
| 18.12.2024 10:04:28 | 3 | 7.5200 | 0.00 | (0.00%) | 35 | 263 |
| 18.12.2024 09:00:00 | 2 | 7.5000 | -0.02 | (-0.27%) | 2 | 15 |
| 18.12.2024 09:00:00 | 1 | 7.5000 | -0.02 | (-0.27%) | 6 | 45 |
| 17.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 16:31:15 | 26 | 7.5200 | -0.38 | (-4.81%) | 200 | 1 504 |
| 17.12.2024 16:31:15 | 25 | 7.5400 | -0.36 | (-4.56%) | 200 | 1 508 |
| 17.12.2024 16:12:52 | 24 | 7.5400 | -0.36 | (-4.56%) | 101 | 762 |
| 17.12.2024 16:00:03 | 23 | 7.8600 | -0.04 | (-0.51%) | 400 | 3 144 |
| 17.12.2024 15:38:14 | 22 | 7.8600 | -0.04 | (-0.51%) | 3 | 24 |
| 17.12.2024 15:32:41 | 21 | 7.8600 | -0.04 | (-0.51%) | 16 | 126 |
| 17.12.2024 14:18:04 | 20 | 7.8800 | -0.02 | (-0.25%) | 5 | 39 |
| 17.12.2024 14:09:56 | 19 | 7.5000 | -0.40 | (-5.06%) | 4 | 30 |
| 17.12.2024 14:09:56 | 18 | 7.5000 | -0.40 | (-5.06%) | 1 | 8 |
| 17.12.2024 14:07:34 | 17 | 7.8800 | -0.02 | (-0.25%) | 5 | 39 |
| 17.12.2024 14:07:21 | 16 | 7.5000 | -0.40 | (-5.06%) | 1 | 8 |
| 17.12.2024 14:07:21 | 15 | 7.5600 | -0.34 | (-4.30%) | 2 | 15 |
| 17.12.2024 14:05:04 | 14 | 7.5600 | -0.34 | (-4.30%) | 8 | 60 |
| 17.12.2024 14:05:04 | 13 | 7.5600 | -0.34 | (-4.30%) | 2 | 15 |
| 17.12.2024 14:04:37 | 12 | 7.8800 | -0.02 | (-0.25%) | 10 | 79 |
| 17.12.2024 14:02:48 | 11 | 7.5600 | -0.34 | (-4.30%) | 9 | 68 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 13:58:54 | 10 | 7.5600 | -0.34 | (-4.30%) | 10 | 76 |
| 17.12.2024 13:35:34 | 9 | 7.9000 | 0.00 | (0.00%) | 10 | 79 |
| 17.12.2024 13:11:53 | 8 | 7.8800 | -0.02 | (-0.25%) | 2985 | 23 522 |
| 17.12.2024 12:55:54 | 7 | 7.8800 | -0.02 | (-0.25%) | 15 | 118 |
| 17.12.2024 12:03:55 | 6 | 7.9000 | 0.00 | (0.00%) | 30 | 237 |
| 17.12.2024 11:39:22 | 5 | 7.8800 | -0.02 | (-0.25%) | 1575 | 12 411 |
| 17.12.2024 11:28:26 | 4 | 7.9000 | 0.00 | (0.00%) | 10 | 79 |
| 17.12.2024 11:28:20 | 3 | 7.8800 | -0.02 | (-0.25%) | 190 | 1 497 |
| 17.12.2024 09:38:08 | 2 | 7.9000 | 0.00 | (0.00%) | 4 | 32 |
| 17.12.2024 09:29:42 | 1 | 7.9000 | 0.00 | (0.00%) | 1 | 8 |
| 16.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 17:00:00 | 31 | 7.9000 | +0.40 | (+5.33%) | 33 | 261 |
| 16.12.2024 17:00:00 | 30 | 7.9000 | +0.40 | (+5.33%) | 1 | 8 |
| 16.12.2024 17:00:00 | 29 | 7.9000 | +0.40 | (+5.33%) | 7 | 55 |
| 16.12.2024 16:48:58 | 28 | 7.8000 | +0.30 | (+4.00%) | 145 | 1 131 |
| 16.12.2024 16:48:58 | 27 | 7.8400 | +0.34 | (+4.53%) | 64 | 502 |
| 16.12.2024 16:35:00 | 26 | 7.8000 | +0.30 | (+4.00%) | 25 | 195 |
| 16.12.2024 16:24:36 | 25 | 7.8600 | +0.36 | (+4.80%) | 99 | 778 |
| 16.12.2024 16:20:27 | 24 | 7.9000 | +0.40 | (+5.33%) | 149 | 1 177 |
| 16.12.2024 16:07:39 | 23 | 7.8400 | +0.34 | (+4.53%) | 13 | 102 |
| 16.12.2024 15:47:54 | 22 | 7.6600 | +0.16 | (+2.13%) | 21 | 161 |
| 16.12.2024 15:44:10 | 21 | 7.6600 | +0.16 | (+2.13%) | 137 | 1 049 |
| 16.12.2024 15:38:20 | 20 | 7.6600 | +0.16 | (+2.13%) | 843 | 6 457 |
| 16.12.2024 15:38:20 | 19 | 7.6600 | +0.16 | (+2.13%) | 148 | 1 134 |
| 16.12.2024 15:35:37 | 18 | 7.6600 | +0.16 | (+2.13%) | 253 | 1 938 |
| 16.12.2024 15:33:05 | 17 | 7.6000 | +0.10 | (+1.33%) | 812 | 6 171 |
| 16.12.2024 15:33:05 | 16 | 7.6000 | +0.10 | (+1.33%) | 988 | 7 509 |
| 16.12.2024 15:33:05 | 15 | 7.6000 | +0.10 | (+1.33%) | 200 | 1 520 |
| 16.12.2024 15:28:40 | 14 | 7.6600 | +0.16 | (+2.13%) | 165 | 1 264 |
| 16.12.2024 15:28:40 | 13 | 7.6600 | +0.16 | (+2.13%) | 579 | 4 435 |
| 16.12.2024 14:25:05 | 12 | 7.6600 | +0.16 | (+2.13%) | 11 | 84 |
| 16.12.2024 13:23:04 | 11 | 7.6600 | +0.16 | (+2.13%) | 200 | 1 532 |
| 16.12.2024 13:21:57 | 10 | 7.6000 | +0.10 | (+1.33%) | 203 | 1 543 |
| 16.12.2024 13:20:18 | 9 | 7.6600 | +0.16 | (+2.13%) | 210 | 1 609 |
| 16.12.2024 12:25:36 | 8 | 7.7800 | +0.28 | (+3.73%) | 365 | 2 840 |
| 16.12.2024 12:25:36 | 7 | 7.7600 | +0.26 | (+3.47%) | 435 | 3 376 |
| 16.12.2024 11:52:16 | 6 | 7.5200 | +0.02 | (+0.27%) | 214 | 1 609 |
| 16.12.2024 11:52:16 | 5 | 7.5200 | +0.02 | (+0.27%) | 84 | 632 |
| 16.12.2024 11:52:16 | 4 | 7.5400 | +0.04 | (+0.53%) | 2 | 15 |
| 16.12.2024 10:01:07 | 3 | 7.7600 | +0.26 | (+3.47%) | 65 | 504 |
| 16.12.2024 09:07:31 | 2 | 7.7000 | +0.20 | (+2.67%) | 200 | 1 540 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 152 833 120 |
| Enterprise Value: | 121 571 120 |
| 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
