Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
9.24-0.18(-1.91%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11.04.2025 16:46:39 | 26 | 9.2400 | -0.18 | (-1.91%) | 108 | 998 |
| 11.04.2025 16:44:13 | 25 | 9.2400 | -0.18 | (-1.91%) | 100 | 924 |
| 11.04.2025 16:42:40 | 24 | 9.2400 | -0.18 | (-1.91%) | 2 | 18 |
| 11.04.2025 16:33:08 | 23 | 9.0000 | -0.42 | (-4.46%) | 100 | 900 |
| 11.04.2025 16:30:44 | 22 | 9.0000 | -0.42 | (-4.46%) | 5 | 45 |
| 11.04.2025 16:28:05 | 21 | 9.0000 | -0.42 | (-4.46%) | 6 | 54 |
| 11.04.2025 16:28:05 | 20 | 9.2200 | -0.20 | (-2.12%) | 5 | 46 |
| 11.04.2025 16:20:08 | 19 | 9.2200 | -0.20 | (-2.12%) | 11 | 101 |
| 11.04.2025 15:52:05 | 18 | 9.2200 | -0.20 | (-2.12%) | 27 | 249 |
| 11.04.2025 14:33:14 | 17 | 9.2600 | -0.16 | (-1.70%) | 50 | 463 |
| 11.04.2025 13:57:58 | 16 | 9.2200 | -0.20 | (-2.12%) | 82 | 756 |
| 11.04.2025 12:19:11 | 15 | 9.2200 | -0.20 | (-2.12%) | 136 | 1 254 |
| 11.04.2025 12:19:11 | 14 | 9.2400 | -0.18 | (-1.91%) | 29 | 268 |
| 11.04.2025 10:22:16 | 13 | 9.2400 | -0.18 | (-1.91%) | 30 | 277 |
| 11.04.2025 10:20:55 | 12 | 9.2400 | -0.18 | (-1.91%) | 40 | 370 |
| 11.04.2025 10:00:54 | 11 | 9.2400 | -0.18 | (-1.91%) | 40 | 370 |
| 11.04.2025 09:43:45 | 10 | 9.3800 | -0.04 | (-0.42%) | 25 | 235 |
| 11.04.2025 09:25:09 | 9 | 9.3800 | -0.04 | (-0.42%) | 50 | 469 |
| 11.04.2025 09:21:11 | 8 | 9.4000 | -0.02 | (-0.21%) | 859 | 8 075 |
| 11.04.2025 09:21:11 | 7 | 9.4000 | -0.02 | (-0.21%) | 61 | 573 |
| 11.04.2025 09:21:11 | 6 | 9.3800 | -0.04 | (-0.42%) | 200 | 1 876 |
| 11.04.2025 09:21:11 | 5 | 9.3600 | -0.06 | (-0.64%) | 80 | 749 |
| 11.04.2025 09:21:04 | 4 | 9.2200 | -0.20 | (-2.12%) | 221 | 2 038 |
| 11.04.2025 09:21:04 | 3 | 9.2400 | -0.18 | (-1.91%) | 155 | 1 432 |
| 11.04.2025 09:21:04 | 2 | 9.2400 | -0.18 | (-1.91%) | 124 | 1 146 |
| 11.04.2025 09:07:14 | 1 | 9.2400 | -0.18 | (-1.91%) | 1 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 10.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.04.2025 16:27:05 | 56 | 9.4200 | +0.58 | (+6.56%) | 11 | 104 |
| 10.04.2025 16:23:16 | 55 | 9.4200 | +0.58 | (+6.56%) | 20 | 188 |
| 10.04.2025 16:22:57 | 54 | 9.4200 | +0.58 | (+6.56%) | 30 | 283 |
| 10.04.2025 16:02:26 | 53 | 9.2400 | +0.40 | (+4.52%) | 110 | 1 016 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.04.2025 15:51:25 | 52 | 9.2400 | +0.40 | (+4.52%) | 24 | 222 |
| 10.04.2025 13:32:16 | 51 | 9.2400 | +0.40 | (+4.52%) | 5 | 46 |
| 10.04.2025 13:29:05 | 50 | 9.2400 | +0.40 | (+4.52%) | 11 | 102 |
| 10.04.2025 13:19:19 | 49 | 9.3800 | +0.54 | (+6.11%) | 50 | 469 |
| 10.04.2025 13:05:51 | 48 | 9.4000 | +0.56 | (+6.33%) | 436 | 4 098 |
| 10.04.2025 13:05:51 | 47 | 9.3800 | +0.54 | (+6.11%) | 500 | 4 690 |
| 10.04.2025 13:05:51 | 46 | 9.3800 | +0.54 | (+6.11%) | 64 | 600 |
| 10.04.2025 12:27:20 | 45 | 9.3800 | +0.54 | (+6.11%) | 16 | 150 |
| 10.04.2025 11:43:36 | 44 | 9.2000 | +0.36 | (+4.07%) | 23 | 212 |
| 10.04.2025 11:33:14 | 43 | 9.4000 | +0.56 | (+6.33%) | 5 | 47 |
| 10.04.2025 11:21:07 | 42 | 9.4000 | +0.56 | (+6.33%) | 3 | 28 |
| 10.04.2025 11:12:08 | 41 | 9.4000 | +0.56 | (+6.33%) | 5 | 47 |
| 10.04.2025 10:56:45 | 40 | 9.2000 | +0.36 | (+4.07%) | 150 | 1 380 |
| 10.04.2025 10:50:59 | 39 | 9.2000 | +0.36 | (+4.07%) | 3 | 28 |
| 10.04.2025 10:50:59 | 38 | 9.2200 | +0.38 | (+4.30%) | 77 | 710 |
| 10.04.2025 10:43:47 | 37 | 9.2000 | +0.36 | (+4.07%) | 57 | 524 |
| 10.04.2025 10:43:47 | 36 | 9.3800 | +0.54 | (+6.11%) | 18 | 169 |
| 10.04.2025 10:40:34 | 35 | 9.3800 | +0.54 | (+6.11%) | 2 | 19 |
| 10.04.2025 10:40:13 | 34 | 9.3800 | +0.54 | (+6.11%) | 7 | 66 |
| 10.04.2025 10:39:53 | 33 | 9.3800 | +0.54 | (+6.11%) | 40 | 375 |
| 10.04.2025 10:38:45 | 32 | 9.3800 | +0.54 | (+6.11%) | 70 | 657 |
| 10.04.2025 10:35:32 | 31 | 9.3800 | +0.54 | (+6.11%) | 75 | 704 |
| 10.04.2025 10:10:47 | 30 | 9.2200 | +0.38 | (+4.30%) | 10 | 92 |
| 10.04.2025 09:56:22 | 29 | 9.4200 | +0.58 | (+6.56%) | 69 | 650 |
| 10.04.2025 09:56:22 | 28 | 9.3000 | +0.46 | (+5.20%) | 235 | 2 186 |
| 10.04.2025 09:55:56 | 27 | 9.2000 | +0.36 | (+4.07%) | 19 | 175 |
| 10.04.2025 09:50:08 | 26 | 9.3000 | +0.46 | (+5.20%) | 98 | 911 |
| 10.04.2025 09:24:36 | 25 | 9.3000 | +0.46 | (+5.20%) | 2 | 19 |
| 10.04.2025 09:23:44 | 24 | 9.4400 | +0.60 | (+6.79%) | 20 | 189 |
| 10.04.2025 09:22:18 | 23 | 9.4400 | +0.60 | (+6.79%) | 50 | 472 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.04.2025 09:20:52 | 22 | 9.4400 | +0.60 | (+6.79%) | 2 | 19 |
| 10.04.2025 09:18:58 | 21 | 9.2200 | +0.38 | (+4.30%) | 15 | 138 |
| 10.04.2025 09:18:56 | 20 | 9.2200 | +0.38 | (+4.30%) | 30 | 277 |
| 10.04.2025 09:18:56 | 19 | 9.2200 | +0.38 | (+4.30%) | 11 | 101 |
| 10.04.2025 09:18:56 | 18 | 9.2400 | +0.40 | (+4.52%) | 812 | 7 503 |
| 10.04.2025 09:18:56 | 17 | 9.2400 | +0.40 | (+4.52%) | 75 | 693 |
| 10.04.2025 09:18:56 | 16 | 9.2600 | +0.42 | (+4.75%) | 72 | 667 |
| 10.04.2025 09:18:03 | 15 | 9.4800 | +0.64 | (+7.24%) | 160 | 1 517 |
| 10.04.2025 09:17:22 | 14 | 9.4800 | +0.64 | (+7.24%) | 923 | 8 750 |
| 10.04.2025 09:16:17 | 13 | 9.4800 | +0.64 | (+7.24%) | 250 | 2 370 |
| 10.04.2025 09:10:06 | 12 | 9.5000 | +0.66 | (+7.47%) | 19 | 181 |
| 10.04.2025 09:04:58 | 11 | 9.2000 | +0.36 | (+4.07%) | 2 | 18 |
| 10.04.2025 09:04:00 | 10 | 9.5000 | +0.66 | (+7.47%) | 2 | 19 |
| 10.04.2025 09:00:45 | 9 | 9.5400 | +0.70 | (+7.92%) | 2 | 19 |
| 10.04.2025 09:00:00 | 8 | 9.2000 | +0.36 | (+4.07%) | 238 | 2 190 |
| 10.04.2025 09:00:00 | 7 | 9.2000 | +0.36 | (+4.07%) | 62 | 570 |
| 10.04.2025 09:00:00 | 6 | 9.2000 | +0.36 | (+4.07%) | 728 | 6 698 |
| 10.04.2025 09:00:00 | 5 | 9.2000 | +0.36 | (+4.07%) | 810 | 7 452 |
| 10.04.2025 09:00:00 | 4 | 9.2000 | +0.36 | (+4.07%) | 600 | 5 520 |
| 10.04.2025 09:00:00 | 3 | 9.2000 | +0.36 | (+4.07%) | 590 | 5 428 |
| 10.04.2025 09:00:00 | 2 | 9.2000 | +0.36 | (+4.07%) | 100 | 920 |
| 10.04.2025 09:00:00 | 1 | 9.2000 | +0.36 | (+4.07%) | 10 | 92 |
| 09.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 16:26:55 | 49 | 8.8400 | -0.26 | (-2.86%) | 50 | 442 |
| 09.04.2025 16:24:02 | 48 | 8.8400 | -0.26 | (-2.86%) | 64 | 566 |
| 09.04.2025 16:20:53 | 47 | 8.9200 | -0.18 | (-1.98%) | 9 | 80 |
| 09.04.2025 16:14:25 | 46 | 8.8400 | -0.26 | (-2.86%) | 305 | 2 696 |
| 09.04.2025 16:07:48 | 45 | 8.9000 | -0.20 | (-2.20%) | 30 | 267 |
| 09.04.2025 16:00:33 | 44 | 8.9200 | -0.18 | (-1.98%) | 20 | 178 |
| 09.04.2025 15:55:07 | 43 | 8.8600 | -0.24 | (-2.64%) | 3 | 27 |
| 09.04.2025 15:53:32 | 42 | 8.8600 | -0.24 | (-2.64%) | 10 | 89 |
| 09.04.2025 15:53:28 | 41 | 8.9200 | -0.18 | (-1.98%) | 10 | 89 |
| 09.04.2025 15:47:04 | 40 | 8.9200 | -0.18 | (-1.98%) | 100 | 892 |
| 09.04.2025 15:28:10 | 39 | 8.9200 | -0.18 | (-1.98%) | 121 | 1 079 |
| 09.04.2025 15:17:18 | 38 | 8.9200 | -0.18 | (-1.98%) | 80 | 714 |
| 09.04.2025 14:32:34 | 37 | 8.9200 | -0.18 | (-1.98%) | 17 | 152 |
| 09.04.2025 13:28:21 | 36 | 8.8000 | -0.30 | (-3.30%) | 344 | 3 027 |
| 09.04.2025 13:28:21 | 35 | 8.8000 | -0.30 | (-3.30%) | 66 | 581 |
| 09.04.2025 13:28:21 | 34 | 8.8200 | -0.28 | (-3.08%) | 51 | 450 |
| 09.04.2025 13:28:21 | 33 | 8.8400 | -0.26 | (-2.86%) | 11 | 97 |
| 09.04.2025 13:28:21 | 32 | 8.8400 | -0.26 | (-2.86%) | 28 | 248 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 185 812 898 |
| 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
