Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
7.06-0.12(-1.67%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 61 | 7.0600 | -0.12 | (-1.67%) | 2 | 14 |
| 16:47:56 | 60 | 6.9800 | -0.20 | (-2.79%) | 2 | 14 |
| 16:47:56 | 59 | 7.0000 | -0.18 | (-2.51%) | 6 | 42 |
| 16:36:35 | 58 | 7.0600 | -0.12 | (-1.67%) | 2 | 14 |
| 16:36:22 | 57 | 7.0000 | -0.18 | (-2.51%) | 74 | 518 |
| 16:36:22 | 56 | 7.0000 | -0.18 | (-2.51%) | 26 | 182 |
| 16:15:03 | 55 | 7.0000 | -0.18 | (-2.51%) | 2 | 14 |
| 15:59:41 | 54 | 7.0600 | -0.12 | (-1.67%) | 2 | 14 |
| 15:53:41 | 53 | 7.0600 | -0.12 | (-1.67%) | 5 | 35 |
| 15:50:46 | 52 | 6.9800 | -0.20 | (-2.79%) | 2 | 14 |
| 15:50:41 | 51 | 7.0600 | -0.12 | (-1.67%) | 50 | 353 |
| 14:37:32 | 50 | 7.0600 | -0.12 | (-1.67%) | 10 | 71 |
| 14:20:05 | 49 | 7.0400 | -0.14 | (-1.95%) | 7 | 49 |
| 12:57:02 | 48 | 7.0400 | -0.14 | (-1.95%) | 61 | 429 |
| 12:43:03 | 47 | 7.0400 | -0.14 | (-1.95%) | 2 | 14 |
| 12:07:56 | 46 | 7.0400 | -0.14 | (-1.95%) | 15 | 106 |
| 12:07:56 | 45 | 7.0000 | -0.18 | (-2.51%) | 20 | 140 |
| 11:56:47 | 44 | 6.9600 | -0.22 | (-3.06%) | 34 | 237 |
| 11:40:08 | 43 | 7.0400 | -0.14 | (-1.95%) | 10 | 70 |
| 11:36:08 | 42 | 6.9600 | -0.22 | (-3.06%) | 2 | 14 |
| 11:35:40 | 41 | 7.0000 | -0.18 | (-2.51%) | 51 | 357 |
| 11:27:35 | 40 | 7.0000 | -0.18 | (-2.51%) | 5 | 35 |
| 11:18:16 | 39 | 6.9000 | -0.28 | (-3.90%) | 2 | 14 |
| 11:17:57 | 38 | 7.0000 | -0.18 | (-2.51%) | 20 | 140 |
| 11:16:40 | 37 | 6.9000 | -0.28 | (-3.90%) | 5 | 35 |
| 11:16:40 | 36 | 6.9000 | -0.28 | (-3.90%) | 55 | 380 |
| 11:16:28 | 35 | 6.9000 | -0.28 | (-3.90%) | 22 | 152 |
| 11:16:28 | 34 | 6.9000 | -0.28 | (-3.90%) | 78 | 538 |
| 11:15:38 | 33 | 6.9000 | -0.28 | (-3.90%) | 72 | 497 |
| 11:15:38 | 32 | 6.9000 | -0.28 | (-3.90%) | 6 | 41 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:15:38 | 31 | 6.9000 | -0.28 | (-3.90%) | 4 | 28 |
| 11:10:47 | 30 | 7.0000 | -0.18 | (-2.51%) | 2 | 14 |
| 11:09:53 | 29 | 7.0000 | -0.18 | (-2.51%) | 922 | 6 454 |
| 11:09:53 | 28 | 7.0000 | -0.18 | (-2.51%) | 78 | 546 |
| 11:05:38 | 27 | 7.0000 | -0.18 | (-2.51%) | 7 | 49 |
| 10:56:29 | 26 | 7.0000 | -0.18 | (-2.51%) | 10 | 70 |
| 10:56:14 | 25 | 7.0000 | -0.18 | (-2.51%) | 905 | 6 335 |
| 10:54:37 | 24 | 7.0000 | -0.18 | (-2.51%) | 1000 | 7 000 |
| 10:34:13 | 23 | 7.0000 | -0.18 | (-2.51%) | 4 | 28 |
| 10:34:13 | 22 | 7.0000 | -0.18 | (-2.51%) | 1073 | 7 511 |
| 10:26:24 | 21 | 7.0000 | -0.18 | (-2.51%) | 80 | 560 |
| 10:18:49 | 20 | 7.0000 | -0.18 | (-2.51%) | 3 | 21 |
| 10:17:25 | 19 | 7.0000 | -0.18 | (-2.51%) | 40 | 280 |
| 10:01:49 | 18 | 7.0000 | -0.18 | (-2.51%) | 5000 | 35 000 |
| 10:01:44 | 17 | 7.0000 | -0.18 | (-2.51%) | 4474 | 31 318 |
| 10:01:44 | 16 | 7.0000 | -0.18 | (-2.51%) | 72 | 504 |
| 10:01:44 | 15 | 7.0000 | -0.18 | (-2.51%) | 25 | 175 |
| 10:01:44 | 14 | 7.0000 | -0.18 | (-2.51%) | 102 | 714 |
| 10:01:44 | 13 | 7.0200 | -0.16 | (-2.23%) | 144 | 1 011 |
| 10:01:44 | 12 | 7.0400 | -0.14 | (-1.95%) | 180 | 1 267 |
| 10:01:44 | 11 | 7.0400 | -0.14 | (-1.95%) | 3 | 21 |
| 10:00:38 | 10 | 7.0400 | -0.14 | (-1.95%) | 197 | 1 387 |
| 10:00:38 | 9 | 7.0400 | -0.14 | (-1.95%) | 3 | 21 |
| 09:47:09 | 8 | 7.0400 | -0.14 | (-1.95%) | 5 | 35 |
| 09:41:55 | 7 | 7.0400 | -0.14 | (-1.95%) | 2 | 14 |
| 09:16:13 | 6 | 7.0800 | -0.10 | (-1.39%) | 30 | 212 |
| 09:12:09 | 5 | 7.1000 | -0.08 | (-1.11%) | 2 | 14 |
| 09:09:11 | 4 | 7.1000 | -0.08 | (-1.11%) | 2 | 14 |
| 09:04:13 | 3 | 7.1000 | -0.08 | (-1.11%) | 11 | 78 |
| 09:02:54 | 2 | 7.1000 | -0.08 | (-1.11%) | 2 | 14 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 1 | 7.1000 | -0.08 | (-1.11%) | 8 | 57 |
| 04.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.11.2024 17:00:00 | 41 | 7.1800 | +0.08 | (+1.13%) | 2 | 14 |
| 04.11.2024 16:05:52 | 40 | 7.0600 | -0.04 | (-0.56%) | 2 | 14 |
| 04.11.2024 15:19:54 | 39 | 7.1800 | +0.08 | (+1.13%) | 10 | 72 |
| 04.11.2024 15:19:45 | 38 | 7.1800 | +0.08 | (+1.13%) | 10 | 72 |
| 04.11.2024 15:19:38 | 37 | 7.1800 | +0.08 | (+1.13%) | 10 | 72 |
| 04.11.2024 15:13:53 | 36 | 7.0600 | -0.04 | (-0.56%) | 2 | 14 |
| 04.11.2024 14:34:29 | 35 | 7.1800 | +0.08 | (+1.13%) | 10 | 72 |
| 04.11.2024 14:27:38 | 34 | 7.1800 | +0.08 | (+1.13%) | 5 | 36 |
| 04.11.2024 14:08:51 | 33 | 7.0400 | -0.06 | (-0.85%) | 118 | 831 |
| 04.11.2024 14:08:41 | 32 | 7.1000 | 0.00 | (0.00%) | 42 | 298 |
| 04.11.2024 14:02:55 | 31 | 7.1200 | +0.02 | (+0.28%) | 40 | 285 |
| 04.11.2024 13:55:57 | 30 | 7.1800 | +0.08 | (+1.13%) | 15 | 108 |
| 04.11.2024 13:55:11 | 29 | 7.1800 | +0.08 | (+1.13%) | 10 | 72 |
| 04.11.2024 13:49:42 | 28 | 7.1800 | +0.08 | (+1.13%) | 10 | 72 |
| 04.11.2024 13:48:33 | 27 | 7.1800 | +0.08 | (+1.13%) | 5 | 36 |
| 04.11.2024 13:48:02 | 26 | 7.1800 | +0.08 | (+1.13%) | 50 | 359 |
| 04.11.2024 13:47:49 | 25 | 7.1800 | +0.08 | (+1.13%) | 12 | 86 |
| 04.11.2024 13:32:43 | 24 | 7.1800 | +0.08 | (+1.13%) | 129 | 926 |
| 04.11.2024 13:05:34 | 23 | 7.1800 | +0.08 | (+1.13%) | 4 | 29 |
| 04.11.2024 12:17:19 | 22 | 7.1800 | +0.08 | (+1.13%) | 11 | 79 |
| 04.11.2024 12:07:17 | 21 | 7.1800 | +0.08 | (+1.13%) | 50 | 359 |
| 04.11.2024 11:40:21 | 20 | 7.1800 | +0.08 | (+1.13%) | 80 | 574 |
| 04.11.2024 11:35:19 | 19 | 7.1800 | +0.08 | (+1.13%) | 290 | 2 082 |
| 04.11.2024 11:34:03 | 18 | 7.1800 | +0.08 | (+1.13%) | 200 | 1 436 |
| 04.11.2024 11:32:18 | 17 | 7.1800 | +0.08 | (+1.13%) | 70 | 503 |
| 04.11.2024 11:08:27 | 16 | 7.1800 | +0.08 | (+1.13%) | 170 | 1 221 |
| 04.11.2024 11:03:52 | 15 | 7.1800 | +0.08 | (+1.13%) | 70 | 503 |
| 04.11.2024 11:01:57 | 14 | 7.1600 | +0.06 | (+0.85%) | 180 | 1 289 |
| 04.11.2024 11:01:57 | 13 | 7.1600 | +0.06 | (+0.85%) | 31 | 222 |
| 04.11.2024 10:59:18 | 12 | 7.1800 | +0.08 | (+1.13%) | 70 | 503 |
| 04.11.2024 10:57:14 | 11 | 7.1800 | +0.08 | (+1.13%) | 70 | 503 |
| 04.11.2024 10:32:27 | 10 | 7.1600 | +0.06 | (+0.85%) | 200 | 1 432 |
| 04.11.2024 10:14:25 | 9 | 7.1600 | +0.06 | (+0.85%) | 47 | 337 |
| 04.11.2024 10:04:14 | 8 | 7.1600 | +0.06 | (+0.85%) | 2 | 14 |
| 04.11.2024 09:42:14 | 7 | 7.1000 | 0.00 | (0.00%) | 8 | 57 |
| 04.11.2024 09:38:02 | 6 | 7.1800 | +0.08 | (+1.13%) | 13 | 93 |
| 04.11.2024 09:08:16 | 5 | 7.1800 | +0.08 | (+1.13%) | 70 | 503 |
| 04.11.2024 09:02:33 | 4 | 7.1800 | +0.08 | (+1.13%) | 5 | 36 |
| 04.11.2024 09:00:07 | 3 | 7.1800 | +0.08 | (+1.13%) | 8 | 57 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 141 973 924 |
| Enterprise Value: | 109 742 924 |
| 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
