Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
4.29-0.11(-2.50%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.03.2025 17:00:00 | 35 | 4.2900 | -0.11 | (-2.50%) | 450 | 1 931 |
| 25.03.2025 16:49:27 | 34 | 4.2900 | -0.11 | (-2.50%) | 1340 | 5 749 |
| 25.03.2025 16:49:27 | 33 | 4.2900 | -0.11 | (-2.50%) | 400 | 1 716 |
| 25.03.2025 16:49:27 | 32 | 4.2900 | -0.11 | (-2.50%) | 99 | 425 |
| 25.03.2025 16:49:27 | 31 | 4.2900 | -0.11 | (-2.50%) | 14 | 60 |
| 25.03.2025 16:49:27 | 30 | 4.2900 | -0.11 | (-2.50%) | 353 | 1 514 |
| 25.03.2025 16:49:27 | 29 | 4.2900 | -0.11 | (-2.50%) | 75 | 322 |
| 25.03.2025 16:49:27 | 28 | 4.2900 | -0.11 | (-2.50%) | 1750 | 7 508 |
| 25.03.2025 16:49:27 | 27 | 4.2900 | -0.11 | (-2.50%) | 5 | 21 |
| 25.03.2025 16:49:27 | 26 | 4.2900 | -0.11 | (-2.50%) | 500 | 2 145 |
| 25.03.2025 15:05:01 | 25 | 4.9400 | +0.54 | (+12.27%) | 99 | 489 |
| 25.03.2025 15:00:23 | 24 | 4.9400 | +0.54 | (+12.27%) | 14 | 69 |
| 25.03.2025 13:55:14 | 23 | 4.5500 | +0.15 | (+3.41%) | 170 | 774 |
| 25.03.2025 13:55:14 | 22 | 4.5000 | +0.10 | (+2.27%) | 50 | 225 |
| 25.03.2025 13:55:14 | 21 | 4.4000 | 0.00 | (0.00%) | 1720 | 7 568 |
| 25.03.2025 11:51:05 | 20 | 4.3400 | -0.06 | (-1.36%) | 100 | 434 |
| 25.03.2025 11:09:33 | 19 | 4.3400 | -0.06 | (-1.36%) | 7 | 30 |
| 25.03.2025 11:09:11 | 18 | 4.2900 | -0.11 | (-2.50%) | 10 | 43 |
| 25.03.2025 10:47:01 | 17 | 4.2900 | -0.11 | (-2.50%) | 6 | 26 |
| 25.03.2025 10:07:25 | 16 | 4.3400 | -0.06 | (-1.36%) | 400 | 1 736 |
| 25.03.2025 09:41:01 | 15 | 4.3000 | -0.10 | (-2.27%) | 82 | 353 |
| 25.03.2025 09:39:42 | 14 | 4.2900 | -0.11 | (-2.50%) | 79 | 339 |
| 25.03.2025 09:34:48 | 13 | 4.2900 | -0.11 | (-2.50%) | 1 | 4 |
| 25.03.2025 09:33:56 | 12 | 4.1000 | -0.30 | (-6.82%) | 300 | 1 230 |
| 25.03.2025 09:16:11 | 11 | 4.1000 | -0.30 | (-6.82%) | 10 | 41 |
| 25.03.2025 09:16:05 | 10 | 4.1000 | -0.30 | (-6.82%) | 10 | 41 |
| 25.03.2025 09:14:38 | 9 | 4.1000 | -0.30 | (-6.82%) | 100 | 410 |
| 25.03.2025 09:14:38 | 8 | 4.1600 | -0.24 | (-5.45%) | 80 | 333 |
| 25.03.2025 09:14:05 | 7 | 4.2700 | -0.13 | (-2.95%) | 189 | 807 |
| 25.03.2025 09:12:10 | 6 | 4.3000 | -0.10 | (-2.27%) | 1760 | 7 568 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 09:11:49 | 5 | 4.4000 | 0.00 | (0.00%) | 142 | 625 |
| 25.03.2025 09:11:49 | 4 | 4.4000 | 0.00 | (0.00%) | 180 | 792 |
| 25.03.2025 09:11:49 | 3 | 4.4000 | 0.00 | (0.00%) | 221 | 972 |
| 25.03.2025 09:03:03 | 2 | 4.5100 | +0.11 | (+2.50%) | 7 | 32 |
| 25.03.2025 09:03:03 | 1 | 4.5000 | +0.10 | (+2.27%) | 3 | 14 |
| 24.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.03.2025 16:29:07 | 7 | 4.4000 | -0.11 | (-2.44%) | 230 | 1 012 |
| 24.03.2025 16:24:36 | 6 | 4.5000 | -0.01 | (-0.22%) | 100 | 450 |
| 24.03.2025 15:32:47 | 5 | 4.5000 | -0.01 | (-0.22%) | 11 | 50 |
| 24.03.2025 11:32:38 | 4 | 4.4000 | -0.11 | (-2.44%) | 11 | 48 |
| 24.03.2025 10:28:57 | 3 | 4.5000 | -0.01 | (-0.22%) | 1000 | 4 500 |
| 24.03.2025 09:01:47 | 2 | 4.5100 | 0.00 | (0.00%) | 178 | 803 |
| 24.03.2025 09:00:00 | 1 | 4.4000 | -0.11 | (-2.44%) | 299 | 1 316 |
| 21.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.03.2025 16:48:35 | 39 | 4.5100 | -0.53 | (-10.52%) | 300 | 1 353 |
| 21.03.2025 16:21:53 | 38 | 4.5100 | -0.53 | (-10.52%) | 37 | 167 |
| 21.03.2025 16:21:53 | 37 | 4.5000 | -0.54 | (-10.71%) | 43 | 194 |
| 21.03.2025 16:04:27 | 36 | 4.4000 | -0.64 | (-12.70%) | 16 | 70 |
| 21.03.2025 16:04:27 | 35 | 4.4000 | -0.64 | (-12.70%) | 4 | 18 |
| 21.03.2025 15:35:38 | 34 | 4.4000 | -0.64 | (-12.70%) | 901 | 3 964 |
| 21.03.2025 15:34:00 | 33 | 4.5000 | -0.54 | (-10.71%) | 10 | 45 |
| 21.03.2025 15:03:19 | 32 | 4.5000 | -0.54 | (-10.71%) | 35 | 158 |
| 21.03.2025 15:03:09 | 31 | 4.5000 | -0.54 | (-10.71%) | 1635 | 7 358 |
| 21.03.2025 14:52:53 | 30 | 4.8000 | -0.24 | (-4.76%) | 6 | 29 |
| 21.03.2025 14:45:27 | 29 | 4.8000 | -0.24 | (-4.76%) | 1 | 5 |
| 21.03.2025 14:39:48 | 28 | 4.6200 | -0.42 | (-8.33%) | 10 | 46 |
| 21.03.2025 14:36:53 | 27 | 4.3800 | -0.66 | (-13.10%) | 634 | 2 777 |
| 21.03.2025 14:36:53 | 26 | 4.3800 | -0.66 | (-13.10%) | 727 | 3 184 |
| 21.03.2025 14:36:53 | 25 | 4.3800 | -0.66 | (-13.10%) | 999 | 4 376 |
| 21.03.2025 14:36:53 | 24 | 4.3800 | -0.66 | (-13.10%) | 288 | 1 261 |
| 21.03.2025 14:36:53 | 23 | 4.3800 | -0.66 | (-13.10%) | 1000 | 4 380 |
| 21.03.2025 14:36:53 | 22 | 4.3800 | -0.66 | (-13.10%) | 3 | 13 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.03.2025 14:35:53 | 21 | 4.6200 | -0.42 | (-8.33%) | 60 | 277 |
| 21.03.2025 14:31:13 | 20 | 4.8100 | -0.23 | (-4.56%) | 1580 | 7 600 |
| 21.03.2025 14:31:13 | 19 | 4.9000 | -0.14 | (-2.78%) | 272 | 1 333 |
| 21.03.2025 13:54:28 | 18 | 4.9000 | -0.14 | (-2.78%) | 42 | 206 |
| 21.03.2025 12:01:13 | 17 | 4.9000 | -0.14 | (-2.78%) | 500 | 2 450 |
| 21.03.2025 10:17:18 | 16 | 5.0000 | -0.04 | (-0.79%) | 50 | 250 |
| 21.03.2025 10:08:25 | 15 | 5.0000 | -0.04 | (-0.79%) | 10 | 50 |
| 21.03.2025 09:59:51 | 14 | 4.8100 | -0.23 | (-4.56%) | 135 | 649 |
| 21.03.2025 09:50:43 | 13 | 4.8100 | -0.23 | (-4.56%) | 192 | 924 |
| 21.03.2025 09:48:37 | 12 | 4.8600 | -0.18 | (-3.57%) | 8 | 39 |
| 21.03.2025 09:45:32 | 11 | 4.9000 | -0.14 | (-2.78%) | 300 | 1 470 |
| 21.03.2025 09:31:14 | 10 | 4.9000 | -0.14 | (-2.78%) | 200 | 980 |
| 21.03.2025 09:29:39 | 9 | 5.0200 | -0.02 | (-0.40%) | 65 | 326 |
| 21.03.2025 09:29:39 | 8 | 5.0200 | -0.02 | (-0.40%) | 135 | 678 |
| 21.03.2025 09:26:03 | 7 | 5.0200 | -0.02 | (-0.40%) | 6 | 30 |
| 21.03.2025 09:05:21 | 6 | 5.0400 | 0.00 | (0.00%) | 80 | 403 |
| 21.03.2025 09:01:03 | 5 | 5.0400 | 0.00 | (0.00%) | 20 | 101 |
| 21.03.2025 09:00:00 | 4 | 4.8600 | -0.18 | (-3.57%) | 30 | 146 |
| 21.03.2025 09:00:00 | 3 | 4.8600 | -0.18 | (-3.57%) | 1151 | 5 594 |
| 21.03.2025 09:00:00 | 2 | 4.8600 | -0.18 | (-3.57%) | 103 | 501 |
| 21.03.2025 09:00:00 | 1 | 4.8600 | -0.18 | (-3.57%) | 200 | 972 |
| 20.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2025 16:47:24 | 111 | 5.0400 | +0.53 | (+11.75%) | 195 | 983 |
| 20.03.2025 16:44:52 | 110 | 5.0400 | +0.53 | (+11.75%) | 170 | 857 |
| 20.03.2025 16:30:36 | 109 | 5.0400 | +0.53 | (+11.75%) | 50 | 252 |
| 20.03.2025 16:26:25 | 108 | 5.0600 | +0.55 | (+12.20%) | 80 | 405 |
| 20.03.2025 16:21:02 | 107 | 5.0200 | +0.51 | (+11.31%) | 20 | 100 |
| 20.03.2025 16:20:56 | 106 | 4.8100 | +0.30 | (+6.65%) | 5 | 24 |
| 20.03.2025 16:17:17 | 105 | 5.0200 | +0.51 | (+11.31%) | 5 | 25 |
| 20.03.2025 16:06:01 | 104 | 4.9500 | +0.44 | (+9.76%) | 260 | 1 287 |
| 20.03.2025 15:53:33 | 103 | 4.8100 | +0.30 | (+6.65%) | 50 | 241 |
| 20.03.2025 15:40:33 | 102 | 4.9500 | +0.44 | (+9.76%) | 3 | 15 |
| 20.03.2025 14:18:30 | 101 | 4.7400 | +0.23 | (+5.10%) | 97 | 460 |
| 20.03.2025 14:12:17 | 100 | 4.9000 | +0.39 | (+8.65%) | 200 | 980 |
| 20.03.2025 14:06:17 | 99 | 4.9000 | +0.39 | (+8.65%) | 32 | 157 |
| 20.03.2025 13:40:41 | 98 | 4.8000 | +0.29 | (+6.43%) | 28 | 134 |
| 20.03.2025 13:28:47 | 97 | 5.0000 | +0.49 | (+10.86%) | 72 | 360 |
| 20.03.2025 13:27:20 | 96 | 5.0000 | +0.49 | (+10.86%) | 10 | 50 |
| 20.03.2025 13:24:00 | 95 | 5.0000 | +0.49 | (+10.86%) | 10 | 50 |
| 20.03.2025 13:19:11 | 94 | 5.0000 | +0.49 | (+10.86%) | 8 | 40 |
| 20.03.2025 13:06:13 | 93 | 5.0800 | +0.57 | (+12.64%) | 250 | 1 270 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 33 768 735 |
| Enterprise Value: | 27 016 735 |
| Branża: | Informatyka |
OPTeam jest dostawcą rozwiązań IT. Spółka specjalizuje się w zakresie systemów kart elektronicznych, oprogramowania terminali płatniczych oraz... OPTeam jest dostawcą rozwiązań IT. Spółka specjalizuje się w zakresie systemów kart elektronicznych, oprogramowania terminali płatniczych oraz systemów back office. Oferta spółki obejmuje m.in. systemy obsługi przedpłacanych kont telefonów komórkowych, programów lojalnościowych, kart stałego klienta czy legitymacji studenckich.
| Nazwa: | OPTEAM SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Tajęcina 113, 36-002, Jasionka, POLSKA |
| CEO: | Tomasz Ostrowski |
| NIP: | 8130334531 |
| REGON: | 008033000 |
| KRS: | 0000160492 |
| Telefon: | +48 (17) 867 21 00 |
| WWW: | http://www.opteam.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
