Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
9.78+0.46(+4.94%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 01.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 01.04.2025 17:00:00 | 33 | 9.7800 | +0.46 | (+4.94%) | 5 | 49 |
| 01.04.2025 16:29:08 | 32 | 9.4400 | +0.12 | (+1.29%) | 353 | 3 332 |
| 01.04.2025 16:29:08 | 31 | 9.4400 | +0.12 | (+1.29%) | 18 | 170 |
| 01.04.2025 16:29:08 | 30 | 9.5000 | +0.18 | (+1.93%) | 500 | 4 750 |
| 01.04.2025 16:29:08 | 29 | 9.5200 | +0.20 | (+2.15%) | 565 | 5 379 |
| 01.04.2025 16:29:08 | 28 | 9.5200 | +0.20 | (+2.15%) | 2 | 19 |
| 01.04.2025 16:29:08 | 27 | 9.5400 | +0.22 | (+2.36%) | 300 | 2 862 |
| 01.04.2025 16:29:08 | 26 | 9.5400 | +0.22 | (+2.36%) | 57 | 544 |
| 01.04.2025 16:29:08 | 25 | 9.5600 | +0.24 | (+2.58%) | 210 | 2 008 |
| 01.04.2025 16:14:28 | 24 | 9.7800 | +0.46 | (+4.94%) | 2 | 20 |
| 01.04.2025 15:09:16 | 23 | 9.5200 | +0.20 | (+2.15%) | 20 | 190 |
| 01.04.2025 15:08:45 | 22 | 9.5200 | +0.20 | (+2.15%) | 280 | 2 666 |
| 01.04.2025 15:07:03 | 21 | 9.8000 | +0.48 | (+5.15%) | 278 | 2 724 |
| 01.04.2025 15:06:09 | 20 | 9.6800 | +0.36 | (+3.86%) | 398 | 3 853 |
| 01.04.2025 15:00:50 | 19 | 9.6800 | +0.36 | (+3.86%) | 2 | 19 |
| 01.04.2025 14:59:37 | 18 | 9.6600 | +0.34 | (+3.65%) | 220 | 2 125 |
| 01.04.2025 14:59:19 | 17 | 9.6000 | +0.28 | (+3.00%) | 782 | 7 507 |
| 01.04.2025 14:59:19 | 16 | 9.5800 | +0.26 | (+2.79%) | 42 | 402 |
| 01.04.2025 14:58:42 | 15 | 9.5400 | +0.22 | (+2.36%) | 1480 | 14 119 |
| 01.04.2025 14:49:27 | 14 | 9.5400 | +0.22 | (+2.36%) | 5 | 48 |
| 01.04.2025 14:39:11 | 13 | 9.5400 | +0.22 | (+2.36%) | 5 | 48 |
| 01.04.2025 13:50:23 | 12 | 9.5400 | +0.22 | (+2.36%) | 10 | 95 |
| 01.04.2025 13:29:42 | 11 | 9.4400 | +0.12 | (+1.29%) | 2 | 19 |
| 01.04.2025 12:16:32 | 10 | 9.5400 | +0.22 | (+2.36%) | 5 | 48 |
| 01.04.2025 11:32:47 | 9 | 9.2600 | -0.06 | (-0.64%) | 48 | 444 |
| 01.04.2025 11:27:07 | 8 | 9.3000 | -0.02 | (-0.21%) | 252 | 2 344 |
| 01.04.2025 11:16:24 | 7 | 9.3200 | 0.00 | (0.00%) | 1000 | 9 320 |
| 01.04.2025 10:49:22 | 6 | 9.2800 | -0.04 | (-0.43%) | 6 | 56 |
| 01.04.2025 10:45:18 | 5 | 9.3000 | -0.02 | (-0.21%) | 65 | 605 |
| 01.04.2025 10:20:52 | 4 | 9.2800 | -0.04 | (-0.43%) | 43 | 399 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2025 10:12:08 | 3 | 9.2800 | -0.04 | (-0.43%) | 2 | 19 |
| 01.04.2025 09:26:17 | 2 | 9.3000 | -0.02 | (-0.21%) | 5 | 47 |
| 01.04.2025 09:01:11 | 1 | 9.2200 | -0.10 | (-1.07%) | 330 | 3 043 |
| 31.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 15:07:40 | 39 | 9.3200 | -0.18 | (-1.89%) | 12 | 112 |
| 31.03.2025 14:17:32 | 38 | 9.3200 | -0.18 | (-1.89%) | 20 | 186 |
| 31.03.2025 14:14:07 | 37 | 9.4000 | -0.10 | (-1.05%) | 10 | 94 |
| 31.03.2025 12:53:20 | 36 | 9.3800 | -0.12 | (-1.26%) | 80 | 750 |
| 31.03.2025 11:58:16 | 35 | 9.3000 | -0.20 | (-2.11%) | 85 | 791 |
| 31.03.2025 11:58:16 | 34 | 9.3000 | -0.20 | (-2.11%) | 215 | 2 000 |
| 31.03.2025 11:58:16 | 33 | 9.3200 | -0.18 | (-1.89%) | 198 | 1 845 |
| 31.03.2025 11:58:16 | 32 | 9.3200 | -0.18 | (-1.89%) | 2 | 19 |
| 31.03.2025 11:12:42 | 31 | 9.3200 | -0.18 | (-1.89%) | 168 | 1 566 |
| 31.03.2025 11:12:42 | 30 | 9.3400 | -0.16 | (-1.68%) | 2 | 19 |
| 31.03.2025 11:02:47 | 29 | 9.4200 | -0.08 | (-0.84%) | 2 | 19 |
| 31.03.2025 11:01:30 | 28 | 9.4200 | -0.08 | (-0.84%) | 5 | 47 |
| 31.03.2025 10:35:28 | 27 | 9.3200 | -0.18 | (-1.89%) | 47 | 438 |
| 31.03.2025 10:35:28 | 26 | 9.3400 | -0.16 | (-1.68%) | 2 | 19 |
| 31.03.2025 10:13:17 | 25 | 9.3000 | -0.20 | (-2.11%) | 5 | 47 |
| 31.03.2025 10:08:44 | 24 | 9.4200 | -0.08 | (-0.84%) | 5 | 47 |
| 31.03.2025 09:52:14 | 23 | 9.2600 | -0.24 | (-2.53%) | 27 | 250 |
| 31.03.2025 09:51:34 | 22 | 9.2600 | -0.24 | (-2.53%) | 41 | 380 |
| 31.03.2025 09:51:34 | 21 | 9.2600 | -0.24 | (-2.53%) | 2 | 19 |
| 31.03.2025 09:48:34 | 20 | 9.2800 | -0.22 | (-2.32%) | 70 | 650 |
| 31.03.2025 09:48:34 | 19 | 9.2800 | -0.22 | (-2.32%) | 89 | 826 |
| 31.03.2025 09:45:10 | 18 | 9.2800 | -0.22 | (-2.32%) | 2 | 19 |
| 31.03.2025 09:44:56 | 17 | 9.2800 | -0.22 | (-2.32%) | 150 | 1 392 |
| 31.03.2025 09:43:44 | 16 | 9.2800 | -0.22 | (-2.32%) | 11 | 102 |
| 31.03.2025 09:35:36 | 15 | 9.3000 | -0.20 | (-2.11%) | 302 | 2 809 |
| 31.03.2025 09:25:13 | 14 | 9.3000 | -0.20 | (-2.11%) | 1584 | 14 731 |
| 31.03.2025 09:24:50 | 13 | 9.3000 | -0.20 | (-2.11%) | 5 | 47 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 09:18:28 | 12 | 9.3000 | -0.20 | (-2.11%) | 50 | 465 |
| 31.03.2025 09:17:18 | 11 | 9.3000 | -0.20 | (-2.11%) | 59 | 549 |
| 31.03.2025 09:10:53 | 10 | 9.3000 | -0.20 | (-2.11%) | 200 | 1 860 |
| 31.03.2025 09:08:23 | 9 | 9.3000 | -0.20 | (-2.11%) | 207 | 1 925 |
| 31.03.2025 09:08:23 | 8 | 9.3000 | -0.20 | (-2.11%) | 34 | 316 |
| 31.03.2025 09:08:23 | 7 | 9.3200 | -0.18 | (-1.89%) | 46 | 429 |
| 31.03.2025 09:07:13 | 6 | 9.4400 | -0.06 | (-0.63%) | 2 | 19 |
| 31.03.2025 09:01:33 | 5 | 9.4400 | -0.06 | (-0.63%) | 5 | 47 |
| 31.03.2025 09:00:00 | 4 | 9.4400 | -0.06 | (-0.63%) | 16 | 151 |
| 31.03.2025 09:00:00 | 3 | 9.4400 | -0.06 | (-0.63%) | 20 | 189 |
| 31.03.2025 09:00:00 | 2 | 9.4400 | -0.06 | (-0.63%) | 200 | 1 888 |
| 31.03.2025 09:00:00 | 1 | 9.4400 | -0.06 | (-0.63%) | 80 | 755 |
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:48:49 | 59 | 9.5000 | -0.10 | (-1.04%) | 612 | 5 814 |
| 28.03.2025 16:41:42 | 58 | 9.5000 | -0.10 | (-1.04%) | 263 | 2 499 |
| 28.03.2025 16:32:59 | 57 | 9.5000 | -0.10 | (-1.04%) | 125 | 1 188 |
| 28.03.2025 16:25:43 | 56 | 9.5000 | -0.10 | (-1.04%) | 665 | 6 318 |
| 28.03.2025 16:25:43 | 55 | 9.5000 | -0.10 | (-1.04%) | 45 | 428 |
| 28.03.2025 16:25:43 | 54 | 9.5200 | -0.08 | (-0.83%) | 240 | 2 285 |
| 28.03.2025 16:25:43 | 53 | 9.5200 | -0.08 | (-0.83%) | 50 | 476 |
| 28.03.2025 16:17:46 | 52 | 9.6200 | +0.02 | (+0.21%) | 87 | 837 |
| 28.03.2025 16:16:17 | 51 | 9.6200 | +0.02 | (+0.21%) | 28 | 269 |
| 28.03.2025 16:16:08 | 50 | 9.6200 | +0.02 | (+0.21%) | 75 | 722 |
| 28.03.2025 16:03:24 | 49 | 9.7000 | +0.10 | (+1.04%) | 125 | 1 213 |
| 28.03.2025 15:51:46 | 48 | 9.7400 | +0.14 | (+1.46%) | 25 | 244 |
| 28.03.2025 14:57:48 | 47 | 9.7000 | +0.10 | (+1.04%) | 175 | 1 698 |
| 28.03.2025 14:57:48 | 46 | 9.7400 | +0.14 | (+1.46%) | 5 | 49 |
| 28.03.2025 14:56:41 | 45 | 9.7400 | +0.14 | (+1.46%) | 14 | 136 |
| 28.03.2025 14:56:41 | 44 | 9.7400 | +0.14 | (+1.46%) | 147 | 1 432 |
| 28.03.2025 14:55:46 | 43 | 9.8000 | +0.20 | (+2.08%) | 2 | 20 |
| 28.03.2025 14:00:22 | 42 | 9.8200 | +0.22 | (+2.29%) | 20 | 196 |
| 28.03.2025 13:59:58 | 41 | 9.8800 | +0.28 | (+2.92%) | 1 | 10 |
| 28.03.2025 13:59:58 | 40 | 9.8400 | +0.24 | (+2.50%) | 150 | 1 476 |
| 28.03.2025 13:59:58 | 39 | 9.8400 | +0.24 | (+2.50%) | 187 | 1 840 |
| 28.03.2025 13:40:34 | 38 | 9.8400 | +0.24 | (+2.50%) | 5 | 49 |
| 28.03.2025 13:26:59 | 37 | 9.8800 | +0.28 | (+2.92%) | 888 | 8 773 |
| 28.03.2025 13:26:59 | 36 | 9.8800 | +0.28 | (+2.92%) | 112 | 1 107 |
| 28.03.2025 13:08:17 | 35 | 9.8800 | +0.28 | (+2.92%) | 2 | 20 |
| 28.03.2025 13:07:23 | 34 | 9.9000 | +0.30 | (+3.13%) | 8 | 79 |
| 28.03.2025 13:07:23 | 33 | 9.8400 | +0.24 | (+2.50%) | 32 | 315 |
| 28.03.2025 13:06:39 | 32 | 9.8400 | +0.24 | (+2.50%) | 60 | 590 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 196 672 093 |
| 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
