Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
7.40+0.14(+1.93%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:42:57 | 30 | 7.4000 | +0.14 | (+1.93%) | 3 | 22 |
| 14:42:57 | 29 | 7.3400 | +0.08 | (+1.10%) | 442 | 3 244 |
| 14:39:28 | 28 | 7.3400 | +0.08 | (+1.10%) | 8 | 59 |
| 14:10:01 | 27 | 7.3200 | +0.06 | (+0.83%) | 26 | 190 |
| 14:03:05 | 26 | 7.3400 | +0.08 | (+1.10%) | 300 | 2 202 |
| 13:43:14 | 25 | 7.3400 | +0.08 | (+1.10%) | 250 | 1 835 |
| 13:41:59 | 24 | 7.3200 | +0.06 | (+0.83%) | 274 | 2 006 |
| 13:41:12 | 23 | 7.3200 | +0.06 | (+0.83%) | 274 | 2 006 |
| 13:36:31 | 22 | 7.3400 | +0.08 | (+1.10%) | 500 | 3 670 |
| 13:04:43 | 21 | 7.3400 | +0.08 | (+1.10%) | 500 | 3 670 |
| 13:00:01 | 20 | 7.3400 | +0.08 | (+1.10%) | 1520 | 11 157 |
| 13:00:00 | 19 | 7.3200 | +0.06 | (+0.83%) | 264 | 1 932 |
| 13:00:00 | 18 | 7.3200 | +0.06 | (+0.83%) | 10 | 73 |
| 12:58:01 | 17 | 7.3400 | +0.08 | (+1.10%) | 450 | 3 303 |
| 12:50:02 | 16 | 7.3400 | +0.08 | (+1.10%) | 30 | 220 |
| 12:29:32 | 15 | 7.3400 | +0.08 | (+1.10%) | 2 | 15 |
| 12:21:15 | 14 | 7.7000 | +0.44 | (+6.06%) | 7 | 54 |
| 12:00:41 | 13 | 7.6600 | +0.40 | (+5.51%) | 190 | 1 455 |
| 11:52:38 | 12 | 7.6400 | +0.38 | (+5.23%) | 406 | 3 102 |
| 11:34:03 | 11 | 7.3600 | +0.10 | (+1.38%) | 272 | 2 002 |
| 11:34:03 | 10 | 7.3600 | +0.10 | (+1.38%) | 95 | 699 |
| 11:32:39 | 9 | 7.3000 | +0.04 | (+0.55%) | 110 | 803 |
| 11:13:20 | 8 | 7.3000 | +0.04 | (+0.55%) | 889 | 6 490 |
| 11:13:20 | 7 | 7.3000 | +0.04 | (+0.55%) | 156 | 1 139 |
| 11:13:20 | 6 | 7.3000 | +0.04 | (+0.55%) | 669 | 4 884 |
| 11:13:20 | 5 | 7.2600 | 0.00 | (0.00%) | 31 | 225 |
| 11:13:20 | 4 | 7.2600 | 0.00 | (0.00%) | 1255 | 9 111 |
| 09:31:03 | 3 | 7.2600 | 0.00 | (0.00%) | 74 | 537 |
| 09:31:03 | 2 | 7.2400 | -0.02 | (-0.28%) | 200 | 1 448 |
| 09:00:00 | 1 | 7.2600 | 0.00 | (0.00%) | 46 | 334 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 20.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.11.2024 17:00:00 | 21 | 7.2600 | +0.30 | (+4.31%) | 2 | 15 |
| 20.11.2024 16:15:53 | 20 | 7.0000 | +0.04 | (+0.57%) | 1 | 7 |
| 20.11.2024 16:15:53 | 19 | 7.0200 | +0.06 | (+0.86%) | 3 | 21 |
| 20.11.2024 15:57:47 | 18 | 7.2600 | +0.30 | (+4.31%) | 8 | 58 |
| 20.11.2024 13:38:11 | 17 | 7.2600 | +0.30 | (+4.31%) | 115 | 835 |
| 20.11.2024 13:38:11 | 16 | 7.2400 | +0.28 | (+4.02%) | 35 | 253 |
| 20.11.2024 12:14:57 | 15 | 7.3000 | +0.34 | (+4.89%) | 250 | 1 825 |
| 20.11.2024 10:28:44 | 14 | 7.3000 | +0.34 | (+4.89%) | 22 | 161 |
| 20.11.2024 10:24:24 | 13 | 6.9200 | -0.04 | (-0.57%) | 12 | 83 |
| 20.11.2024 10:24:24 | 12 | 6.9800 | +0.02 | (+0.29%) | 3 | 21 |
| 20.11.2024 10:04:46 | 11 | 7.3000 | +0.34 | (+4.89%) | 25 | 183 |
| 20.11.2024 09:27:25 | 10 | 7.3000 | +0.34 | (+4.89%) | 238 | 1 737 |
| 20.11.2024 09:27:25 | 9 | 7.2800 | +0.32 | (+4.60%) | 792 | 5 766 |
| 20.11.2024 09:26:43 | 8 | 7.3000 | +0.34 | (+4.89%) | 19 | 139 |
| 20.11.2024 09:26:33 | 7 | 7.0600 | +0.10 | (+1.44%) | 52 | 367 |
| 20.11.2024 09:26:33 | 6 | 7.0600 | +0.10 | (+1.44%) | 168 | 1 186 |
| 20.11.2024 09:24:18 | 5 | 7.0600 | +0.10 | (+1.44%) | 307 | 2 167 |
| 20.11.2024 09:24:18 | 4 | 7.0200 | +0.06 | (+0.86%) | 500 | 3 510 |
| 20.11.2024 09:24:18 | 3 | 7.0000 | +0.04 | (+0.57%) | 173 | 1 211 |
| 20.11.2024 09:22:32 | 2 | 6.9800 | +0.02 | (+0.29%) | 50 | 349 |
| 20.11.2024 09:13:51 | 1 | 6.9600 | 0.00 | (0.00%) | 10 | 70 |
| 19.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 16:33:34 | 29 | 6.9600 | -0.04 | (-0.57%) | 8 | 56 |
| 19.11.2024 16:33:34 | 28 | 6.8600 | -0.14 | (-2.00%) | 10 | 69 |
| 19.11.2024 16:33:34 | 27 | 6.8600 | -0.14 | (-2.00%) | 732 | 5 022 |
| 19.11.2024 16:16:43 | 26 | 6.8200 | -0.18 | (-2.57%) | 1 | 7 |
| 19.11.2024 15:22:24 | 25 | 6.8200 | -0.18 | (-2.57%) | 2 | 14 |
| 19.11.2024 15:22:24 | 24 | 6.8200 | -0.18 | (-2.57%) | 544 | 3 710 |
| 19.11.2024 15:20:38 | 23 | 6.8600 | -0.14 | (-2.00%) | 4 | 27 |
| 19.11.2024 14:28:58 | 22 | 6.8200 | -0.18 | (-2.57%) | 2 | 14 |
| 19.11.2024 14:25:07 | 21 | 6.8600 | -0.14 | (-2.00%) | 264 | 1 811 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.11.2024 14:25:07 | 20 | 6.8600 | -0.14 | (-2.00%) | 171 | 1 173 |
| 19.11.2024 13:58:56 | 19 | 6.8200 | -0.18 | (-2.57%) | 887 | 6 049 |
| 19.11.2024 13:58:56 | 18 | 6.8400 | -0.16 | (-2.29%) | 11 | 75 |
| 19.11.2024 13:58:56 | 17 | 6.8400 | -0.16 | (-2.29%) | 102 | 698 |
| 19.11.2024 13:15:38 | 16 | 6.8600 | -0.14 | (-2.00%) | 2 | 14 |
| 19.11.2024 12:40:07 | 15 | 6.8400 | -0.16 | (-2.29%) | 100 | 684 |
| 19.11.2024 12:40:07 | 14 | 6.8400 | -0.16 | (-2.29%) | 16 | 109 |
| 19.11.2024 12:28:24 | 13 | 6.8200 | -0.18 | (-2.57%) | 120 | 818 |
| 19.11.2024 12:26:50 | 12 | 6.8200 | -0.18 | (-2.57%) | 300 | 2 046 |
| 19.11.2024 12:22:09 | 11 | 6.8200 | -0.18 | (-2.57%) | 6 | 41 |
| 19.11.2024 11:34:33 | 10 | 6.8200 | -0.18 | (-2.57%) | 20 | 136 |
| 19.11.2024 11:28:08 | 9 | 6.8400 | -0.16 | (-2.29%) | 2 | 14 |
| 19.11.2024 10:59:33 | 8 | 6.8400 | -0.16 | (-2.29%) | 300 | 2 052 |
| 19.11.2024 10:59:33 | 7 | 6.8400 | -0.16 | (-2.29%) | 10 | 68 |
| 19.11.2024 10:59:33 | 6 | 6.8400 | -0.16 | (-2.29%) | 272 | 1 860 |
| 19.11.2024 09:23:09 | 5 | 6.8400 | -0.16 | (-2.29%) | 600 | 4 104 |
| 19.11.2024 09:18:56 | 4 | 6.8400 | -0.16 | (-2.29%) | 27 | 185 |
| 19.11.2024 09:17:47 | 3 | 6.9800 | -0.02 | (-0.29%) | 15 | 105 |
| 19.11.2024 09:07:16 | 2 | 6.9800 | -0.02 | (-0.29%) | 13 | 91 |
| 19.11.2024 09:00:00 | 1 | 6.9800 | -0.02 | (-0.29%) | 100 | 698 |
| 18.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.11.2024 16:37:51 | 29 | 7.0000 | +0.16 | (+2.34%) | 52 | 364 |
| 18.11.2024 16:31:46 | 28 | 7.0000 | +0.16 | (+2.34%) | 1 | 7 |
| 18.11.2024 16:31:46 | 27 | 6.9800 | +0.14 | (+2.05%) | 20 | 140 |
| 18.11.2024 16:27:35 | 26 | 6.8400 | 0.00 | (0.00%) | 1 | 7 |
| 18.11.2024 15:01:06 | 25 | 7.0000 | +0.16 | (+2.34%) | 80 | 560 |
| 18.11.2024 14:41:08 | 24 | 7.0000 | +0.16 | (+2.34%) | 5 | 35 |
| 18.11.2024 12:57:16 | 23 | 6.8200 | -0.02 | (-0.29%) | 121 | 825 |
| 18.11.2024 12:57:16 | 22 | 6.8200 | -0.02 | (-0.29%) | 2 | 14 |
| 18.11.2024 12:57:16 | 21 | 6.8200 | -0.02 | (-0.29%) | 10 | 68 |
| 18.11.2024 12:57:16 | 20 | 6.8200 | -0.02 | (-0.29%) | 436 | 2 974 |
| 18.11.2024 12:55:32 | 19 | 7.0000 | +0.16 | (+2.34%) | 19 | 133 |
| 18.11.2024 12:51:29 | 18 | 7.0000 | +0.16 | (+2.34%) | 9 | 63 |
| 18.11.2024 12:42:13 | 17 | 7.0000 | +0.16 | (+2.34%) | 2 | 14 |
| 18.11.2024 12:20:32 | 16 | 7.0000 | +0.16 | (+2.34%) | 2 | 14 |
| 18.11.2024 12:20:32 | 15 | 6.8600 | +0.02 | (+0.29%) | 116 | 796 |
| 18.11.2024 12:08:49 | 14 | 6.8600 | +0.02 | (+0.29%) | 45 | 309 |
| 18.11.2024 11:59:49 | 13 | 6.8600 | +0.02 | (+0.29%) | 2 | 14 |
| 18.11.2024 11:59:34 | 12 | 6.8600 | +0.02 | (+0.29%) | 5 | 34 |
| 18.11.2024 11:59:29 | 11 | 6.8600 | +0.02 | (+0.29%) | 2 | 14 |
| 18.11.2024 11:28:17 | 10 | 6.8200 | -0.02 | (-0.29%) | 1 | 7 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 148 811 195 |
| Enterprise Value: | 117 549 195 |
| 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
