Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
19.70+0.10(+0.51%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.08.2026 17:00:00 | 109 | 19.7000 | +0.10 | (+0.51%) | 10 | 197 |
| 20.08.2026 16:47:10 | 108 | 19.5500 | -0.05 | (-0.26%) | 21 | 411 |
| 20.08.2026 16:47:05 | 107 | 19.6000 | 0.00 | (0.00%) | 1 | 20 |
| 20.08.2026 16:47:05 | 106 | 19.6000 | 0.00 | (0.00%) | 43 | 843 |
| 20.08.2026 16:41:38 | 105 | 19.7000 | +0.10 | (+0.51%) | 1 | 20 |
| 20.08.2026 16:41:38 | 104 | 19.6500 | +0.05 | (+0.26%) | 1 | 20 |
| 20.08.2026 16:19:17 | 103 | 19.6000 | 0.00 | (0.00%) | 44 | 862 |
| 20.08.2026 16:10:33 | 102 | 19.7000 | +0.10 | (+0.51%) | 1 | 20 |
| 20.08.2026 16:08:43 | 101 | 19.7000 | +0.10 | (+0.51%) | 3 | 59 |
| 20.08.2026 16:01:48 | 100 | 19.7000 | +0.10 | (+0.51%) | 2 | 39 |
| 20.08.2026 16:01:48 | 99 | 19.6500 | +0.05 | (+0.26%) | 6 | 118 |
| 20.08.2026 16:01:48 | 98 | 19.6500 | +0.05 | (+0.26%) | 6 | 118 |
| 20.08.2026 16:01:48 | 97 | 19.6500 | +0.05 | (+0.26%) | 11 | 216 |
| 20.08.2026 15:53:02 | 96 | 19.5500 | -0.05 | (-0.26%) | 10 | 196 |
| 20.08.2026 15:31:28 | 95 | 19.6500 | +0.05 | (+0.26%) | 2 | 39 |
| 20.08.2026 15:13:20 | 94 | 19.6000 | 0.00 | (0.00%) | 254 | 4 978 |
| 20.08.2026 15:13:17 | 93 | 19.6000 | 0.00 | (0.00%) | 46 | 902 |
| 20.08.2026 14:59:47 | 92 | 19.6500 | +0.05 | (+0.26%) | 2 | 39 |
| 20.08.2026 14:47:23 | 91 | 19.6000 | 0.00 | (0.00%) | 1 | 20 |
| 20.08.2026 14:47:02 | 90 | 19.6000 | 0.00 | (0.00%) | 410 | 8 036 |
| 20.08.2026 14:38:05 | 89 | 19.6500 | +0.05 | (+0.26%) | 2 | 39 |
| 20.08.2026 14:01:04 | 88 | 19.5000 | -0.10 | (-0.51%) | 14 | 273 |
| 20.08.2026 13:51:26 | 87 | 19.7000 | +0.10 | (+0.51%) | 1 | 20 |
| 20.08.2026 13:51:26 | 86 | 19.7000 | +0.10 | (+0.51%) | 9 | 177 |
| 20.08.2026 13:51:23 | 85 | 19.7000 | +0.10 | (+0.51%) | 1 | 20 |
| 20.08.2026 13:51:23 | 84 | 19.7000 | +0.10 | (+0.51%) | 9 | 177 |
| 20.08.2026 13:42:26 | 83 | 19.7000 | +0.10 | (+0.51%) | 1 | 20 |
| 20.08.2026 13:36:01 | 82 | 19.4000 | -0.20 | (-1.02%) | 50 | 970 |
| 20.08.2026 13:35:31 | 81 | 19.4000 | -0.20 | (-1.02%) | 100 | 1 940 |
| 20.08.2026 13:35:31 | 80 | 19.4000 | -0.20 | (-1.02%) | 116 | 2 250 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 13:35:31 | 79 | 19.4500 | -0.15 | (-0.77%) | 45 | 875 |
| 20.08.2026 13:28:26 | 78 | 19.4000 | -0.20 | (-1.02%) | 14 | 272 |
| 20.08.2026 13:28:26 | 77 | 19.4000 | -0.20 | (-1.02%) | 5 | 97 |
| 20.08.2026 13:28:26 | 76 | 19.4500 | -0.15 | (-0.77%) | 100 | 1 945 |
| 20.08.2026 13:28:26 | 75 | 19.4500 | -0.15 | (-0.77%) | 2 | 39 |
| 20.08.2026 13:28:26 | 74 | 19.4500 | -0.15 | (-0.77%) | 138 | 2 684 |
| 20.08.2026 13:28:26 | 73 | 19.5000 | -0.10 | (-0.51%) | 10 | 195 |
| 20.08.2026 13:28:26 | 72 | 19.5500 | -0.05 | (-0.26%) | 25 | 489 |
| 20.08.2026 13:28:26 | 71 | 19.5500 | -0.05 | (-0.26%) | 12 | 235 |
| 20.08.2026 13:28:26 | 70 | 19.5500 | -0.05 | (-0.26%) | 10 | 196 |
| 20.08.2026 13:27:30 | 69 | 19.7000 | +0.10 | (+0.51%) | 10 | 197 |
| 20.08.2026 12:34:36 | 68 | 19.5500 | -0.05 | (-0.26%) | 13 | 254 |
| 20.08.2026 12:34:36 | 67 | 19.6000 | 0.00 | (0.00%) | 11 | 216 |
| 20.08.2026 12:34:36 | 66 | 19.6000 | 0.00 | (0.00%) | 10 | 196 |
| 20.08.2026 12:34:36 | 65 | 19.6500 | +0.05 | (+0.26%) | 15 | 295 |
| 20.08.2026 12:31:00 | 64 | 19.7500 | +0.15 | (+0.77%) | 1 | 20 |
| 20.08.2026 12:25:09 | 63 | 19.6500 | +0.05 | (+0.26%) | 15 | 295 |
| 20.08.2026 12:03:04 | 62 | 19.7500 | +0.15 | (+0.77%) | 4 | 79 |
| 20.08.2026 12:02:10 | 61 | 19.8000 | +0.20 | (+1.02%) | 2 | 40 |
| 20.08.2026 11:49:54 | 60 | 19.8500 | +0.25 | (+1.28%) | 19 | 377 |
| 20.08.2026 11:49:54 | 59 | 19.8500 | +0.25 | (+1.28%) | 31 | 615 |
| 20.08.2026 11:40:21 | 58 | 19.5500 | -0.05 | (-0.26%) | 65 | 1 271 |
| 20.08.2026 11:32:58 | 57 | 19.5500 | -0.05 | (-0.26%) | 3 | 59 |
| 20.08.2026 11:29:05 | 56 | 19.5500 | -0.05 | (-0.26%) | 112 | 2 190 |
| 20.08.2026 11:29:05 | 55 | 19.5500 | -0.05 | (-0.26%) | 96 | 1 877 |
| 20.08.2026 11:29:05 | 54 | 19.6000 | 0.00 | (0.00%) | 7 | 137 |
| 20.08.2026 11:29:05 | 53 | 19.6000 | 0.00 | (0.00%) | 22 | 431 |
| 20.08.2026 11:29:05 | 52 | 19.6500 | +0.05 | (+0.26%) | 10 | 197 |
| 20.08.2026 11:29:05 | 51 | 19.7000 | +0.10 | (+0.51%) | 7 | 138 |
| 20.08.2026 11:22:22 | 50 | 19.8500 | +0.25 | (+1.28%) | 5 | 99 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 11:22:22 | 49 | 19.8000 | +0.20 | (+1.02%) | 5 | 99 |
| 20.08.2026 11:12:07 | 48 | 19.7500 | +0.15 | (+0.77%) | 5 | 99 |
| 20.08.2026 11:12:07 | 47 | 19.7500 | +0.15 | (+0.77%) | 81 | 1 600 |
| 20.08.2026 11:11:49 | 46 | 19.8000 | +0.20 | (+1.02%) | 82 | 1 624 |
| 20.08.2026 11:07:49 | 45 | 19.8500 | +0.25 | (+1.28%) | 2 | 40 |
| 20.08.2026 11:00:23 | 44 | 19.8000 | +0.20 | (+1.02%) | 40 | 792 |
| 20.08.2026 10:59:41 | 43 | 19.8000 | +0.20 | (+1.02%) | 30 | 594 |
| 20.08.2026 10:47:38 | 42 | 19.8500 | +0.25 | (+1.28%) | 3 | 60 |
| 20.08.2026 10:45:49 | 41 | 19.8000 | +0.20 | (+1.02%) | 13 | 257 |
| 20.08.2026 10:45:49 | 40 | 19.8000 | +0.20 | (+1.02%) | 10 | 198 |
| 20.08.2026 10:44:41 | 39 | 19.6000 | 0.00 | (0.00%) | 178 | 3 489 |
| 20.08.2026 10:29:05 | 38 | 19.6000 | 0.00 | (0.00%) | 1 | 20 |
| 20.08.2026 10:29:00 | 37 | 19.4500 | -0.15 | (-0.77%) | 1 | 19 |
| 20.08.2026 10:23:42 | 36 | 19.4500 | -0.15 | (-0.77%) | 161 | 3 131 |
| 20.08.2026 10:23:11 | 35 | 19.5000 | -0.10 | (-0.51%) | 4 | 78 |
| 20.08.2026 10:23:11 | 34 | 19.5000 | -0.10 | (-0.51%) | 59 | 1 151 |
| 20.08.2026 10:12:54 | 33 | 19.5000 | -0.10 | (-0.51%) | 29 | 566 |
| 20.08.2026 10:12:54 | 32 | 19.5000 | -0.10 | (-0.51%) | 5 | 98 |
| 20.08.2026 10:12:54 | 31 | 19.5000 | -0.10 | (-0.51%) | 2 | 39 |
| 20.08.2026 10:12:54 | 30 | 19.5000 | -0.10 | (-0.51%) | 5 | 98 |
| 20.08.2026 10:09:26 | 29 | 19.5500 | -0.05 | (-0.26%) | 6 | 117 |
| 20.08.2026 10:09:26 | 28 | 19.5500 | -0.05 | (-0.26%) | 99 | 1 935 |
| 20.08.2026 10:09:26 | 27 | 19.5500 | -0.05 | (-0.26%) | 13 | 254 |
| 20.08.2026 10:09:26 | 26 | 19.5500 | -0.05 | (-0.26%) | 8 | 156 |
| 20.08.2026 10:05:36 | 25 | 19.6000 | 0.00 | (0.00%) | 6 | 118 |
| 20.08.2026 10:05:36 | 24 | 19.6000 | 0.00 | (0.00%) | 15 | 294 |
| 20.08.2026 09:49:31 | 23 | 19.7000 | +0.10 | (+0.51%) | 20 | 394 |
| 20.08.2026 09:49:31 | 22 | 19.7000 | +0.10 | (+0.51%) | 200 | 3 940 |
| 20.08.2026 09:49:31 | 21 | 19.7000 | +0.10 | (+0.51%) | 300 | 5 910 |
| 20.08.2026 09:49:31 | 20 | 19.8000 | +0.20 | (+1.02%) | 5 | 99 |
| 20.08.2026 09:49:31 | 19 | 19.8000 | +0.20 | (+1.02%) | 36 | 713 |
| 20.08.2026 09:49:31 | 18 | 19.8000 | +0.20 | (+1.02%) | 20 | 396 |
| 20.08.2026 09:42:04 | 17 | 19.9000 | +0.30 | (+1.53%) | 200 | 3 980 |
| 20.08.2026 09:42:04 | 16 | 19.9000 | +0.30 | (+1.53%) | 50 | 995 |
| 20.08.2026 09:34:29 | 15 | 19.9000 | +0.30 | (+1.53%) | 1 | 20 |
| 20.08.2026 09:31:52 | 14 | 19.8000 | +0.20 | (+1.02%) | 44 | 871 |
| 20.08.2026 09:29:35 | 13 | 19.8000 | +0.20 | (+1.02%) | 1 | 20 |
| 20.08.2026 09:28:35 | 12 | 19.8000 | +0.20 | (+1.02%) | 5 | 99 |
| 20.08.2026 09:24:46 | 11 | 19.8000 | +0.20 | (+1.02%) | 70 | 1 386 |
| 20.08.2026 09:19:58 | 10 | 19.9000 | +0.30 | (+1.53%) | 2 | 40 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 396 159 534 |
| Enterprise Value: | 376 983 534 |
| 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 |
| WWW: | http://odlewniepolskie.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
