Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
9.92-0.04(-0.40%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:39:28 | 32 | 9.9200 | -0.04 | (-0.40%) | 667 | 6 617 |
| 15:38:21 | 31 | 9.9200 | -0.04 | (-0.40%) | 667 | 6 617 |
| 15:08:25 | 30 | 9.9200 | -0.04 | (-0.40%) | 33 | 327 |
| 15:04:49 | 29 | 10.2000 | +0.24 | (+2.41%) | 98 | 1 000 |
| 15:02:24 | 28 | 9.9200 | -0.04 | (-0.40%) | 109 | 1 081 |
| 15:01:57 | 27 | 9.9000 | -0.06 | (-0.60%) | 58 | 574 |
| 15:01:08 | 26 | 9.9000 | -0.06 | (-0.60%) | 100 | 990 |
| 15:00:49 | 25 | 9.7800 | -0.18 | (-1.81%) | 768 | 7 511 |
| 15:00:49 | 24 | 9.8000 | -0.16 | (-1.61%) | 30 | 294 |
| 15:00:49 | 23 | 9.8800 | -0.08 | (-0.80%) | 455 | 4 495 |
| 15:00:49 | 22 | 9.9000 | -0.06 | (-0.60%) | 100 | 990 |
| 14:33:41 | 21 | 9.9200 | -0.04 | (-0.40%) | 390 | 3 869 |
| 14:33:41 | 20 | 9.9800 | +0.02 | (+0.20%) | 1 | 10 |
| 13:19:18 | 19 | 9.9200 | -0.04 | (-0.40%) | 54 | 536 |
| 13:15:45 | 18 | 9.9200 | -0.04 | (-0.40%) | 100 | 992 |
| 13:15:45 | 17 | 9.9200 | -0.04 | (-0.40%) | 190 | 1 885 |
| 13:15:45 | 16 | 9.9400 | -0.02 | (-0.20%) | 146 | 1 451 |
| 12:16:03 | 15 | 9.9200 | -0.04 | (-0.40%) | 1 | 10 |
| 11:08:38 | 14 | 9.9800 | +0.02 | (+0.20%) | 10 | 100 |
| 10:58:48 | 13 | 9.9800 | +0.02 | (+0.20%) | 100 | 998 |
| 10:49:58 | 12 | 9.9600 | 0.00 | (0.00%) | 190 | 1 892 |
| 10:06:50 | 11 | 9.9200 | -0.04 | (-0.40%) | 214 | 2 123 |
| 10:06:50 | 10 | 9.9200 | -0.04 | (-0.40%) | 95 | 942 |
| 10:05:27 | 9 | 9.8800 | -0.08 | (-0.80%) | 45 | 445 |
| 10:04:08 | 8 | 9.9000 | -0.06 | (-0.60%) | 455 | 4 505 |
| 10:01:51 | 7 | 9.9000 | -0.06 | (-0.60%) | 45 | 446 |
| 09:50:07 | 6 | 9.9200 | -0.04 | (-0.40%) | 50 | 496 |
| 09:42:30 | 5 | 9.9400 | -0.02 | (-0.20%) | 6 | 60 |
| 09:13:19 | 4 | 9.9600 | 0.00 | (0.00%) | 128 | 1 275 |
| 09:00:00 | 3 | 9.9600 | 0.00 | (0.00%) | 1 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 2 | 9.9600 | 0.00 | (0.00%) | 4 | 40 |
| 09:00:00 | 1 | 9.9600 | 0.00 | (0.00%) | 2 | 20 |
| 16.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2025 16:44:08 | 40 | 9.9600 | -0.24 | (-2.35%) | 8 | 80 |
| 16.12.2025 16:37:30 | 39 | 9.9800 | -0.22 | (-2.16%) | 100 | 998 |
| 16.12.2025 16:35:18 | 38 | 9.9800 | -0.22 | (-2.16%) | 100 | 998 |
| 16.12.2025 16:32:05 | 37 | 9.9800 | -0.22 | (-2.16%) | 2 | 20 |
| 16.12.2025 16:32:01 | 36 | 9.9600 | -0.24 | (-2.35%) | 2 | 20 |
| 16.12.2025 16:13:12 | 35 | 9.9400 | -0.26 | (-2.55%) | 44 | 437 |
| 16.12.2025 15:29:49 | 34 | 9.9600 | -0.24 | (-2.35%) | 200 | 1 992 |
| 16.12.2025 15:22:34 | 33 | 9.9600 | -0.24 | (-2.35%) | 4 | 40 |
| 16.12.2025 15:22:18 | 32 | 9.9600 | -0.24 | (-2.35%) | 252 | 2 510 |
| 16.12.2025 15:12:37 | 31 | 9.9600 | -0.24 | (-2.35%) | 71 | 707 |
| 16.12.2025 15:07:13 | 30 | 9.9600 | -0.24 | (-2.35%) | 10 | 100 |
| 16.12.2025 15:07:13 | 29 | 9.9600 | -0.24 | (-2.35%) | 1 | 10 |
| 16.12.2025 15:05:01 | 28 | 9.9800 | -0.22 | (-2.16%) | 50 | 499 |
| 16.12.2025 15:05:01 | 27 | 9.9800 | -0.22 | (-2.16%) | 15 | 150 |
| 16.12.2025 14:36:21 | 26 | 9.9800 | -0.22 | (-2.16%) | 5 | 50 |
| 16.12.2025 14:20:07 | 25 | 10.0000 | -0.20 | (-1.96%) | 100 | 1 000 |
| 16.12.2025 14:20:07 | 24 | 10.0000 | -0.20 | (-1.96%) | 16 | 160 |
| 16.12.2025 13:32:43 | 23 | 10.0500 | -0.15 | (-1.47%) | 1 | 10 |
| 16.12.2025 12:48:00 | 22 | 10.0500 | -0.15 | (-1.47%) | 1000 | 10 050 |
| 16.12.2025 12:47:26 | 21 | 10.0500 | -0.15 | (-1.47%) | 100 | 1 005 |
| 16.12.2025 12:45:46 | 20 | 10.0500 | -0.15 | (-1.47%) | 82 | 824 |
| 16.12.2025 12:00:44 | 19 | 10.0000 | -0.20 | (-1.96%) | 10 | 100 |
| 16.12.2025 11:45:52 | 18 | 10.0000 | -0.20 | (-1.96%) | 2 | 20 |
| 16.12.2025 11:41:38 | 17 | 10.0000 | -0.20 | (-1.96%) | 500 | 5 000 |
| 16.12.2025 11:40:41 | 16 | 9.9800 | -0.22 | (-2.16%) | 80 | 798 |
| 16.12.2025 11:14:03 | 15 | 10.0500 | -0.15 | (-1.47%) | 235 | 2 362 |
| 16.12.2025 11:10:36 | 14 | 9.9600 | -0.24 | (-2.35%) | 70 | 697 |
| 16.12.2025 11:10:36 | 13 | 10.0000 | -0.20 | (-1.96%) | 2 | 20 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2025 10:19:27 | 12 | 10.0000 | -0.20 | (-1.96%) | 497 | 4 970 |
| 16.12.2025 10:19:19 | 11 | 10.0000 | -0.20 | (-1.96%) | 3 | 30 |
| 16.12.2025 10:19:19 | 10 | 10.0000 | -0.20 | (-1.96%) | 39 | 390 |
| 16.12.2025 10:19:03 | 9 | 10.0000 | -0.20 | (-1.96%) | 11 | 110 |
| 16.12.2025 10:19:03 | 8 | 10.0500 | -0.15 | (-1.47%) | 20 | 201 |
| 16.12.2025 10:19:03 | 7 | 10.0500 | -0.15 | (-1.47%) | 1 | 10 |
| 16.12.2025 10:19:03 | 6 | 10.0500 | -0.15 | (-1.47%) | 747 | 7 507 |
| 16.12.2025 10:19:03 | 5 | 10.0500 | -0.15 | (-1.47%) | 1 | 10 |
| 16.12.2025 10:19:03 | 4 | 10.1000 | -0.10 | (-0.98%) | 7 | 71 |
| 16.12.2025 10:19:03 | 3 | 10.1000 | -0.10 | (-0.98%) | 390 | 3 939 |
| 16.12.2025 09:01:13 | 2 | 10.1000 | -0.10 | (-0.98%) | 500 | 5 050 |
| 16.12.2025 09:00:00 | 1 | 10.1000 | -0.10 | (-0.98%) | 10 | 101 |
| 15.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.12.2025 16:41:38 | 36 | 10.2000 | -0.10 | (-0.97%) | 1 | 10 |
| 15.12.2025 16:35:04 | 35 | 10.1500 | -0.15 | (-1.46%) | 929 | 9 429 |
| 15.12.2025 16:35:04 | 34 | 10.1500 | -0.15 | (-1.46%) | 20 | 203 |
| 15.12.2025 16:35:04 | 33 | 10.1500 | -0.15 | (-1.46%) | 10 | 102 |
| 15.12.2025 16:28:56 | 32 | 10.2000 | -0.10 | (-0.97%) | 99 | 1 010 |
| 15.12.2025 16:28:56 | 31 | 10.2000 | -0.10 | (-0.97%) | 1 | 10 |
| 15.12.2025 15:46:50 | 30 | 10.2000 | -0.10 | (-0.97%) | 149 | 1 520 |
| 15.12.2025 15:46:50 | 29 | 10.2000 | -0.10 | (-0.97%) | 20 | 204 |
| 15.12.2025 15:46:50 | 28 | 10.2000 | -0.10 | (-0.97%) | 31 | 316 |
| 15.12.2025 14:53:50 | 27 | 10.2000 | -0.10 | (-0.97%) | 205 | 2 091 |
| 15.12.2025 13:17:08 | 26 | 10.2000 | -0.10 | (-0.97%) | 10 | 102 |
| 15.12.2025 13:02:31 | 25 | 10.2000 | -0.10 | (-0.97%) | 5 | 51 |
| 15.12.2025 12:14:19 | 24 | 10.2000 | -0.10 | (-0.97%) | 240 | 2 448 |
| 15.12.2025 12:14:19 | 23 | 10.2000 | -0.10 | (-0.97%) | 760 | 7 752 |
| 15.12.2025 11:56:20 | 22 | 10.2500 | -0.05 | (-0.49%) | 9 | 92 |
| 15.12.2025 11:46:39 | 21 | 10.3000 | 0.00 | (0.00%) | 1740 | 17 922 |
| 15.12.2025 11:46:39 | 20 | 10.2500 | -0.05 | (-0.49%) | 260 | 2 665 |
| 15.12.2025 11:46:26 | 19 | 10.2000 | -0.10 | (-0.97%) | 450 | 4 590 |
| 15.12.2025 11:43:17 | 18 | 10.2000 | -0.10 | (-0.97%) | 500 | 5 100 |
| 15.12.2025 11:43:17 | 17 | 10.2000 | -0.10 | (-0.97%) | 50 | 510 |
| 15.12.2025 11:43:17 | 16 | 10.2000 | -0.10 | (-0.97%) | 500 | 5 100 |
| 15.12.2025 11:41:56 | 15 | 10.2500 | -0.05 | (-0.49%) | 740 | 7 585 |
| 15.12.2025 11:17:32 | 14 | 10.2500 | -0.05 | (-0.49%) | 125 | 1 281 |
| 15.12.2025 11:03:45 | 13 | 10.2500 | -0.05 | (-0.49%) | 90 | 923 |
| 15.12.2025 11:03:45 | 12 | 10.3000 | 0.00 | (0.00%) | 100 | 1 030 |
| 15.12.2025 10:28:44 | 11 | 10.3000 | 0.00 | (0.00%) | 370 | 3 811 |
| 15.12.2025 09:23:59 | 10 | 10.3000 | 0.00 | (0.00%) | 20 | 206 |
| 15.12.2025 09:21:36 | 9 | 10.2500 | -0.05 | (-0.49%) | 450 | 4 613 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 199 487 440 |
| Enterprise Value: | 166 534 440 |
| 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
