Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
10.15+0.25(+2.53%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
29.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
---|---|---|---|---|---|---|
09:34:24 | 27 | 10.1500 | +0.25 | (+2.53%) | 289 | 2 933 |
09:34:24 | 26 | 10.1500 | +0.25 | (+2.53%) | 144 | 1 462 |
09:34:24 | 25 | 10.1000 | +0.20 | (+2.02%) | 60 | 606 |
09:34:24 | 24 | 10.1000 | +0.20 | (+2.02%) | 300 | 3 030 |
09:34:24 | 23 | 10.0000 | +0.10 | (+1.01%) | 30 | 300 |
09:27:31 | 22 | 10.0000 | +0.10 | (+1.01%) | 40 | 400 |
09:27:17 | 21 | 10.0000 | +0.10 | (+1.01%) | 60 | 600 |
09:26:18 | 20 | 10.0000 | +0.10 | (+1.01%) | 1 | 10 |
09:25:21 | 19 | 10.0000 | +0.10 | (+1.01%) | 5 | 50 |
09:21:38 | 18 | 10.1500 | +0.25 | (+2.53%) | 1 | 10 |
09:10:54 | 17 | 9.7400 | -0.16 | (-1.62%) | 1 | 10 |
09:10:01 | 16 | 9.7400 | -0.16 | (-1.62%) | 157 | 1 529 |
09:09:47 | 15 | 9.7400 | -0.16 | (-1.62%) | 1 | 10 |
09:09:34 | 14 | 9.7400 | -0.16 | (-1.62%) | 29 | 282 |
09:09:19 | 13 | 9.7400 | -0.16 | (-1.62%) | 1 | 10 |
09:08:27 | 12 | 10.2000 | +0.30 | (+3.03%) | 5 | 51 |
09:03:40 | 11 | 9.7000 | -0.20 | (-2.02%) | 5 | 49 |
09:03:40 | 10 | 9.8400 | -0.06 | (-0.61%) | 15 | 148 |
09:03:40 | 9 | 9.8800 | -0.02 | (-0.20%) | 20 | 198 |
09:03:40 | 8 | 9.9000 | 0.00 | (0.00%) | 10 | 99 |
09:00:33 | 7 | 9.8400 | -0.06 | (-0.61%) | 140 | 1 378 |
09:00:19 | 6 | 10.2000 | +0.30 | (+3.03%) | 200 | 2 040 |
09:00:19 | 5 | 10.2000 | +0.30 | (+3.03%) | 300 | 3 060 |
09:00:00 | 4 | 10.2000 | +0.30 | (+3.03%) | 502 | 5 120 |
09:00:00 | 3 | 10.2000 | +0.30 | (+3.03%) | 500 | 5 100 |
09:00:00 | 2 | 10.2000 | +0.30 | (+3.03%) | 300 | 3 060 |
09:00:00 | 1 | 10.2000 | +0.30 | (+3.03%) | 27 | 275 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
28.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
28.05.2024 17:04:52 | 59 | 10.4000 | -0.20 | (-1.89%) | 325 | 3 380 |
28.05.2024 17:04:52 | 58 | 10.4000 | -0.20 | (-1.89%) | 5 | 52 |
28.05.2024 17:00:00 | 57 | 10.4000 | -0.20 | (-1.89%) | 240 | 2 496 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
28.05.2024 17:00:00 | 56 | 10.4000 | -0.20 | (-1.89%) | 60 | 624 |
28.05.2024 16:35:59 | 55 | 10.4000 | -0.20 | (-1.89%) | 5 | 52 |
28.05.2024 15:48:30 | 54 | 10.5000 | -0.10 | (-0.94%) | 24 | 252 |
28.05.2024 15:06:07 | 53 | 10.3500 | -0.25 | (-2.36%) | 180 | 1 863 |
28.05.2024 15:06:07 | 52 | 10.3500 | -0.25 | (-2.36%) | 200 | 2 070 |
28.05.2024 15:06:07 | 51 | 10.3500 | -0.25 | (-2.36%) | 650 | 6 728 |
28.05.2024 15:06:07 | 50 | 10.3500 | -0.25 | (-2.36%) | 40 | 414 |
28.05.2024 15:04:09 | 49 | 10.4500 | -0.15 | (-1.42%) | 235 | 2 456 |
28.05.2024 14:56:52 | 48 | 10.5000 | -0.10 | (-0.94%) | 692 | 7 266 |
28.05.2024 14:27:58 | 47 | 10.5000 | -0.10 | (-0.94%) | 149 | 1 565 |
28.05.2024 13:54:19 | 46 | 10.4500 | -0.15 | (-1.42%) | 13 | 136 |
28.05.2024 13:53:29 | 45 | 10.5500 | -0.05 | (-0.47%) | 950 | 10 023 |
28.05.2024 13:39:19 | 44 | 10.4500 | -0.15 | (-1.42%) | 50 | 523 |
28.05.2024 13:29:32 | 43 | 10.4500 | -0.15 | (-1.42%) | 57 | 596 |
28.05.2024 13:04:56 | 42 | 10.4000 | -0.20 | (-1.89%) | 1540 | 16 016 |
28.05.2024 13:04:56 | 41 | 10.4500 | -0.15 | (-1.42%) | 180 | 1 881 |
28.05.2024 13:04:56 | 40 | 10.5000 | -0.10 | (-0.94%) | 100 | 1 050 |
28.05.2024 12:58:25 | 39 | 10.5500 | -0.05 | (-0.47%) | 98 | 1 034 |
28.05.2024 12:58:25 | 38 | 10.5500 | -0.05 | (-0.47%) | 626 | 6 604 |
28.05.2024 12:58:20 | 37 | 10.5500 | -0.05 | (-0.47%) | 1500 | 15 825 |
28.05.2024 12:43:17 | 36 | 10.5500 | -0.05 | (-0.47%) | 8 | 84 |
28.05.2024 12:22:01 | 35 | 10.5500 | -0.05 | (-0.47%) | 195 | 2 057 |
28.05.2024 11:58:30 | 34 | 10.5500 | -0.05 | (-0.47%) | 4 | 42 |
28.05.2024 11:43:08 | 33 | 10.6000 | 0.00 | (0.00%) | 180 | 1 908 |
28.05.2024 11:20:36 | 32 | 10.6500 | +0.05 | (+0.47%) | 110 | 1 172 |
28.05.2024 10:53:08 | 31 | 10.5500 | -0.05 | (-0.47%) | 53 | 559 |
28.05.2024 10:51:39 | 30 | 10.6500 | +0.05 | (+0.47%) | 30 | 320 |
28.05.2024 10:42:25 | 29 | 10.6500 | +0.05 | (+0.47%) | 5 | 53 |
28.05.2024 10:42:21 | 28 | 10.5500 | -0.05 | (-0.47%) | 5 | 53 |
28.05.2024 10:32:22 | 27 | 10.5500 | -0.05 | (-0.47%) | 182 | 1 920 |
Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
28.05.2024 10:17:19 | 26 | 10.5500 | -0.05 | (-0.47%) | 110 | 1 161 |
28.05.2024 10:12:58 | 25 | 10.7000 | +0.10 | (+0.94%) | 1 | 11 |
28.05.2024 10:03:35 | 24 | 10.5500 | -0.05 | (-0.47%) | 167 | 1 762 |
28.05.2024 10:00:44 | 23 | 10.7000 | +0.10 | (+0.94%) | 33 | 353 |
28.05.2024 09:48:43 | 22 | 10.6000 | 0.00 | (0.00%) | 245 | 2 597 |
28.05.2024 09:45:07 | 21 | 10.6500 | +0.05 | (+0.47%) | 200 | 2 130 |
28.05.2024 09:42:54 | 20 | 10.6000 | 0.00 | (0.00%) | 31 | 329 |
28.05.2024 09:42:16 | 19 | 10.6000 | 0.00 | (0.00%) | 224 | 2 374 |
28.05.2024 09:21:53 | 18 | 10.6000 | 0.00 | (0.00%) | 219 | 2 321 |
28.05.2024 09:21:53 | 17 | 10.6000 | 0.00 | (0.00%) | 281 | 2 979 |
28.05.2024 09:20:53 | 16 | 10.5000 | -0.10 | (-0.94%) | 500 | 5 250 |
28.05.2024 09:19:25 | 15 | 10.3000 | -0.30 | (-2.83%) | 600 | 6 180 |
28.05.2024 09:17:35 | 14 | 10.3000 | -0.30 | (-2.83%) | 31 | 319 |
28.05.2024 09:17:35 | 13 | 10.3500 | -0.25 | (-2.36%) | 30 | 311 |
28.05.2024 09:17:35 | 12 | 10.3500 | -0.25 | (-2.36%) | 640 | 6 624 |
28.05.2024 09:16:59 | 11 | 10.3500 | -0.25 | (-2.36%) | 360 | 3 726 |
28.05.2024 09:16:59 | 10 | 10.3500 | -0.25 | (-2.36%) | 40 | 414 |
28.05.2024 09:16:11 | 9 | 10.6000 | 0.00 | (0.00%) | 709 | 7 515 |
28.05.2024 09:15:31 | 8 | 10.4500 | -0.15 | (-1.42%) | 291 | 3 041 |
28.05.2024 09:14:13 | 7 | 10.3500 | -0.25 | (-2.36%) | 110 | 1 139 |
28.05.2024 09:00:00 | 6 | 10.4500 | -0.15 | (-1.42%) | 200 | 2 090 |
28.05.2024 09:00:00 | 5 | 10.4500 | -0.15 | (-1.42%) | 2 | 21 |
28.05.2024 09:00:00 | 4 | 10.4500 | -0.15 | (-1.42%) | 200 | 2 090 |
28.05.2024 09:00:00 | 3 | 10.4500 | -0.15 | (-1.42%) | 210 | 2 195 |
28.05.2024 09:00:00 | 2 | 10.4500 | -0.15 | (-1.42%) | 5 | 52 |
28.05.2024 09:00:00 | 1 | 10.4500 | -0.15 | (-1.42%) | 42 | 439 |
27.05.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
27.05.2024 17:00:00 | 92 | 10.6000 | +0.40 | (+3.92%) | 3 | 32 |
27.05.2024 16:49:43 | 91 | 10.5000 | +0.30 | (+2.94%) | 200 | 2 100 |
27.05.2024 16:49:36 | 90 | 10.5000 | +0.30 | (+2.94%) | 200 | 2 100 |
27.05.2024 16:48:47 | 89 | 10.5000 | +0.30 | (+2.94%) | 300 | 3 150 |
27.05.2024 16:31:13 | 88 | 10.5000 | +0.30 | (+2.94%) | 250 | 2 625 |
27.05.2024 16:29:35 | 87 | 10.6000 | +0.40 | (+3.92%) | 7 | 74 |
27.05.2024 15:47:06 | 86 | 10.7000 | +0.50 | (+4.90%) | 2 | 21 |
27.05.2024 15:35:21 | 85 | 10.4000 | +0.20 | (+1.96%) | 21 | 218 |
27.05.2024 15:35:21 | 84 | 10.4500 | +0.25 | (+2.45%) | 15 | 157 |
27.05.2024 15:35:21 | 83 | 10.5000 | +0.30 | (+2.94%) | 200 | 2 100 |
27.05.2024 15:35:21 | 82 | 10.6000 | +0.40 | (+3.92%) | 306 | 3 244 |
27.05.2024 15:24:55 | 81 | 10.7500 | +0.55 | (+5.39%) | 20 | 215 |
27.05.2024 15:17:18 | 80 | 10.7500 | +0.55 | (+5.39%) | 70 | 753 |
27.05.2024 15:17:18 | 79 | 10.7000 | +0.50 | (+4.90%) | 260 | 2 782 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLODLPL00013 |
---|---|
Data debiutu: | 12.03.1998 |
Liczba akcji: | 20 109 621 |
Kapitalizacja: | 204 112 653 |
Enterprise Value: | 158 821 653 |
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