Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
19.40+0.20(+1.04%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.06.2026 17:00:00 | 129 | 19.4000 | +0.20 | (+1.04%) | 8 | 155 |
| 25.06.2026 17:00:00 | 128 | 19.4000 | +0.20 | (+1.04%) | 90 | 1 746 |
| 25.06.2026 16:48:04 | 127 | 19.4000 | +0.20 | (+1.04%) | 99 | 1 921 |
| 25.06.2026 16:43:41 | 126 | 19.6000 | +0.40 | (+2.08%) | 1 | 20 |
| 25.06.2026 16:39:05 | 125 | 19.4000 | +0.20 | (+1.04%) | 20 | 388 |
| 25.06.2026 16:39:05 | 124 | 19.4000 | +0.20 | (+1.04%) | 5 | 97 |
| 25.06.2026 16:26:59 | 123 | 19.7000 | +0.50 | (+2.60%) | 64 | 1 261 |
| 25.06.2026 16:26:59 | 122 | 19.7000 | +0.50 | (+2.60%) | 11 | 217 |
| 25.06.2026 16:26:59 | 121 | 19.6500 | +0.45 | (+2.34%) | 269 | 5 286 |
| 25.06.2026 16:26:59 | 120 | 19.6500 | +0.45 | (+2.34%) | 17 | 334 |
| 25.06.2026 16:26:59 | 119 | 19.6000 | +0.40 | (+2.08%) | 15 | 294 |
| 25.06.2026 16:26:59 | 118 | 19.6000 | +0.40 | (+2.08%) | 14 | 274 |
| 25.06.2026 16:26:59 | 117 | 19.6000 | +0.40 | (+2.08%) | 10 | 196 |
| 25.06.2026 16:08:55 | 116 | 19.3500 | +0.15 | (+0.78%) | 1179 | 22 814 |
| 25.06.2026 16:08:55 | 115 | 19.3500 | +0.15 | (+0.78%) | 442 | 8 553 |
| 25.06.2026 16:00:36 | 114 | 19.4500 | +0.25 | (+1.30%) | 95 | 1 848 |
| 25.06.2026 16:00:36 | 113 | 19.4500 | +0.25 | (+1.30%) | 4 | 78 |
| 25.06.2026 15:47:51 | 112 | 19.4500 | +0.25 | (+1.30%) | 16 | 311 |
| 25.06.2026 15:47:51 | 111 | 19.4500 | +0.25 | (+1.30%) | 3 | 58 |
| 25.06.2026 15:47:51 | 110 | 19.5000 | +0.30 | (+1.56%) | 11 | 215 |
| 25.06.2026 15:37:21 | 109 | 19.7000 | +0.50 | (+2.60%) | 1 | 20 |
| 25.06.2026 15:33:54 | 108 | 19.4500 | +0.25 | (+1.30%) | 10 | 195 |
| 25.06.2026 15:21:12 | 107 | 19.7000 | +0.50 | (+2.60%) | 6 | 118 |
| 25.06.2026 15:19:03 | 106 | 19.7000 | +0.50 | (+2.60%) | 8 | 158 |
| 25.06.2026 15:19:03 | 105 | 19.6500 | +0.45 | (+2.34%) | 10 | 197 |
| 25.06.2026 15:19:03 | 104 | 19.6500 | +0.45 | (+2.34%) | 7 | 138 |
| 25.06.2026 15:14:07 | 103 | 19.6500 | +0.45 | (+2.34%) | 1 | 20 |
| 25.06.2026 15:10:06 | 102 | 19.5000 | +0.30 | (+1.56%) | 64 | 1 248 |
| 25.06.2026 15:10:06 | 101 | 19.5000 | +0.30 | (+1.56%) | 13 | 254 |
| 25.06.2026 15:08:07 | 100 | 19.6500 | +0.45 | (+2.34%) | 1 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2026 15:01:14 | 99 | 19.6500 | +0.45 | (+2.34%) | 1 | 20 |
| 25.06.2026 14:46:43 | 98 | 19.6500 | +0.45 | (+2.34%) | 10 | 197 |
| 25.06.2026 14:34:18 | 97 | 19.4500 | +0.25 | (+1.30%) | 2 | 39 |
| 25.06.2026 14:33:38 | 96 | 19.4500 | +0.25 | (+1.30%) | 5 | 97 |
| 25.06.2026 14:27:45 | 95 | 19.7000 | +0.50 | (+2.60%) | 28 | 552 |
| 25.06.2026 14:27:45 | 94 | 19.6500 | +0.45 | (+2.34%) | 22 | 432 |
| 25.06.2026 14:09:28 | 93 | 19.7000 | +0.50 | (+2.60%) | 46 | 906 |
| 25.06.2026 14:09:28 | 92 | 19.7000 | +0.50 | (+2.60%) | 100 | 1 970 |
| 25.06.2026 14:09:28 | 91 | 19.6500 | +0.45 | (+2.34%) | 92 | 1 808 |
| 25.06.2026 14:09:28 | 90 | 19.6500 | +0.45 | (+2.34%) | 15 | 295 |
| 25.06.2026 13:51:51 | 89 | 19.7000 | +0.50 | (+2.60%) | 15 | 296 |
| 25.06.2026 13:39:52 | 88 | 19.7000 | +0.50 | (+2.60%) | 5 | 99 |
| 25.06.2026 13:39:24 | 87 | 19.7000 | +0.50 | (+2.60%) | 2 | 39 |
| 25.06.2026 13:33:45 | 86 | 19.7000 | +0.50 | (+2.60%) | 78 | 1 537 |
| 25.06.2026 13:33:45 | 85 | 19.6500 | +0.45 | (+2.34%) | 40 | 786 |
| 25.06.2026 13:33:45 | 84 | 19.6500 | +0.45 | (+2.34%) | 12 | 236 |
| 25.06.2026 13:32:16 | 83 | 19.5000 | +0.30 | (+1.56%) | 68 | 1 326 |
| 25.06.2026 13:12:43 | 82 | 19.5000 | +0.30 | (+1.56%) | 32 | 624 |
| 25.06.2026 13:12:43 | 81 | 19.5000 | +0.30 | (+1.56%) | 18 | 351 |
| 25.06.2026 13:05:04 | 80 | 19.5000 | +0.30 | (+1.56%) | 12 | 234 |
| 25.06.2026 13:02:07 | 79 | 19.6500 | +0.45 | (+2.34%) | 3 | 59 |
| 25.06.2026 12:47:08 | 78 | 19.5000 | +0.30 | (+1.56%) | 200 | 3 900 |
| 25.06.2026 12:47:08 | 77 | 19.5000 | +0.30 | (+1.56%) | 82 | 1 599 |
| 25.06.2026 12:45:21 | 76 | 19.5000 | +0.30 | (+1.56%) | 180 | 3 510 |
| 25.06.2026 12:44:11 | 75 | 19.3500 | +0.15 | (+0.78%) | 8 | 155 |
| 25.06.2026 12:32:07 | 74 | 19.5000 | +0.30 | (+1.56%) | 10 | 195 |
| 25.06.2026 12:31:49 | 73 | 19.5000 | +0.30 | (+1.56%) | 1 | 20 |
| 25.06.2026 12:25:01 | 72 | 19.5000 | +0.30 | (+1.56%) | 10 | 195 |
| 25.06.2026 12:21:50 | 71 | 19.5000 | +0.30 | (+1.56%) | 10 | 195 |
| 25.06.2026 12:08:43 | 70 | 19.3500 | +0.15 | (+0.78%) | 50 | 968 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.06.2026 12:08:43 | 69 | 19.4000 | +0.20 | (+1.04%) | 5 | 97 |
| 25.06.2026 12:08:16 | 68 | 19.4000 | +0.20 | (+1.04%) | 5 | 97 |
| 25.06.2026 11:57:06 | 67 | 19.5000 | +0.30 | (+1.56%) | 7 | 137 |
| 25.06.2026 11:29:49 | 66 | 19.5000 | +0.30 | (+1.56%) | 50 | 975 |
| 25.06.2026 11:27:50 | 65 | 19.5000 | +0.30 | (+1.56%) | 10 | 195 |
| 25.06.2026 10:56:02 | 64 | 19.5000 | +0.30 | (+1.56%) | 2 | 39 |
| 25.06.2026 10:30:37 | 63 | 19.4500 | +0.25 | (+1.30%) | 20 | 389 |
| 25.06.2026 10:30:20 | 62 | 19.4500 | +0.25 | (+1.30%) | 2 | 39 |
| 25.06.2026 10:30:20 | 61 | 19.4500 | +0.25 | (+1.30%) | 48 | 934 |
| 25.06.2026 10:29:13 | 60 | 19.4500 | +0.25 | (+1.30%) | 4 | 78 |
| 25.06.2026 10:25:49 | 59 | 19.1500 | -0.05 | (-0.26%) | 12 | 230 |
| 25.06.2026 10:25:49 | 58 | 19.1500 | -0.05 | (-0.26%) | 1 | 19 |
| 25.06.2026 10:25:49 | 57 | 19.1500 | -0.05 | (-0.26%) | 10 | 192 |
| 25.06.2026 10:25:49 | 56 | 19.2000 | 0.00 | (0.00%) | 2 | 38 |
| 25.06.2026 10:22:54 | 55 | 19.4500 | +0.25 | (+1.30%) | 25 | 486 |
| 25.06.2026 09:56:23 | 54 | 19.4500 | +0.25 | (+1.30%) | 1 | 19 |
| 25.06.2026 09:56:07 | 53 | 19.4500 | +0.25 | (+1.30%) | 154 | 2 995 |
| 25.06.2026 09:52:59 | 52 | 19.2000 | 0.00 | (0.00%) | 121 | 2 323 |
| 25.06.2026 09:52:59 | 51 | 19.2000 | 0.00 | (0.00%) | 20 | 384 |
| 25.06.2026 09:52:59 | 50 | 19.2000 | 0.00 | (0.00%) | 5 | 96 |
| 25.06.2026 09:52:47 | 49 | 19.2500 | +0.05 | (+0.26%) | 2 | 39 |
| 25.06.2026 09:47:04 | 48 | 19.4000 | +0.20 | (+1.04%) | 25 | 485 |
| 25.06.2026 09:42:17 | 47 | 19.3000 | +0.10 | (+0.52%) | 100 | 1 930 |
| 25.06.2026 09:41:42 | 46 | 19.3500 | +0.15 | (+0.78%) | 115 | 2 225 |
| 25.06.2026 09:41:42 | 45 | 19.3500 | +0.15 | (+0.78%) | 26 | 503 |
| 25.06.2026 09:40:44 | 44 | 19.3500 | +0.15 | (+0.78%) | 174 | 3 367 |
| 25.06.2026 09:40:44 | 43 | 19.3500 | +0.15 | (+0.78%) | 25 | 484 |
| 25.06.2026 09:40:44 | 42 | 19.3500 | +0.15 | (+0.78%) | 1 | 19 |
| 25.06.2026 09:37:14 | 41 | 19.5000 | +0.30 | (+1.56%) | 2 | 39 |
| 25.06.2026 09:30:04 | 40 | 19.5000 | +0.30 | (+1.56%) | 52 | 1 014 |
| 25.06.2026 09:28:51 | 39 | 19.5000 | +0.30 | (+1.56%) | 66 | 1 287 |
| 25.06.2026 09:28:34 | 38 | 19.5000 | +0.30 | (+1.56%) | 8 | 156 |
| 25.06.2026 09:17:38 | 37 | 19.6500 | +0.45 | (+2.34%) | 1 | 20 |
| 25.06.2026 09:17:32 | 36 | 19.6000 | +0.40 | (+2.08%) | 485 | 9 506 |
| 25.06.2026 09:17:32 | 35 | 19.6000 | +0.40 | (+2.08%) | 15 | 294 |
| 25.06.2026 09:17:05 | 34 | 19.6500 | +0.45 | (+2.34%) | 1 | 20 |
| 25.06.2026 09:16:51 | 33 | 19.6500 | +0.45 | (+2.34%) | 2 | 39 |
| 25.06.2026 09:16:43 | 32 | 19.6000 | +0.40 | (+2.08%) | 145 | 2 842 |
| 25.06.2026 09:16:43 | 31 | 19.6000 | +0.40 | (+2.08%) | 355 | 6 958 |
| 25.06.2026 09:16:42 | 30 | 19.6000 | +0.40 | (+2.08%) | 2 | 39 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 390 126 647 |
| Enterprise Value: | 370 950 647 |
| 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
