Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
19.30-0.50(-2.53%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.04.2026 17:00:00 | 258 | 19.3000 | -0.50 | (-2.53%) | 166 | 3 204 |
| 16.04.2026 17:00:00 | 257 | 19.3000 | -0.50 | (-2.53%) | 84 | 1 621 |
| 16.04.2026 17:00:00 | 256 | 19.3000 | -0.50 | (-2.53%) | 100 | 1 930 |
| 16.04.2026 16:49:34 | 255 | 19.1000 | -0.70 | (-3.54%) | 50 | 955 |
| 16.04.2026 16:49:01 | 254 | 19.3500 | -0.45 | (-2.27%) | 25 | 484 |
| 16.04.2026 16:48:13 | 253 | 19.3500 | -0.45 | (-2.27%) | 1 | 19 |
| 16.04.2026 16:47:38 | 252 | 19.1000 | -0.70 | (-3.54%) | 255 | 4 871 |
| 16.04.2026 16:47:38 | 251 | 19.2500 | -0.55 | (-2.78%) | 60 | 1 155 |
| 16.04.2026 16:47:38 | 250 | 19.2500 | -0.55 | (-2.78%) | 36 | 693 |
| 16.04.2026 16:47:38 | 249 | 19.3500 | -0.45 | (-2.27%) | 4 | 77 |
| 16.04.2026 16:46:17 | 248 | 19.4000 | -0.40 | (-2.02%) | 25 | 485 |
| 16.04.2026 16:44:13 | 247 | 19.4500 | -0.35 | (-1.77%) | 25 | 486 |
| 16.04.2026 16:40:47 | 246 | 19.4500 | -0.35 | (-1.77%) | 25 | 486 |
| 16.04.2026 16:28:58 | 245 | 19.4000 | -0.40 | (-2.02%) | 456 | 8 846 |
| 16.04.2026 16:21:50 | 244 | 19.5000 | -0.30 | (-1.52%) | 1 | 20 |
| 16.04.2026 16:17:57 | 243 | 19.5000 | -0.30 | (-1.52%) | 3 | 59 |
| 16.04.2026 16:17:57 | 242 | 19.5000 | -0.30 | (-1.52%) | 10 | 195 |
| 16.04.2026 16:17:57 | 241 | 19.4500 | -0.35 | (-1.77%) | 6 | 117 |
| 16.04.2026 16:17:57 | 240 | 19.4500 | -0.35 | (-1.77%) | 6 | 117 |
| 16.04.2026 16:15:51 | 239 | 19.4000 | -0.40 | (-2.02%) | 36 | 698 |
| 16.04.2026 16:15:40 | 238 | 19.4000 | -0.40 | (-2.02%) | 492 | 9 545 |
| 16.04.2026 16:10:57 | 237 | 19.4000 | -0.40 | (-2.02%) | 72 | 1 397 |
| 16.04.2026 16:10:12 | 236 | 19.4000 | -0.40 | (-2.02%) | 100 | 1 940 |
| 16.04.2026 16:04:48 | 235 | 19.4000 | -0.40 | (-2.02%) | 25 | 485 |
| 16.04.2026 15:58:18 | 234 | 19.4000 | -0.40 | (-2.02%) | 25 | 485 |
| 16.04.2026 15:58:08 | 233 | 19.4000 | -0.40 | (-2.02%) | 6 | 116 |
| 16.04.2026 15:58:08 | 232 | 19.4000 | -0.40 | (-2.02%) | 19 | 369 |
| 16.04.2026 15:57:01 | 231 | 19.4000 | -0.40 | (-2.02%) | 51 | 989 |
| 16.04.2026 15:54:05 | 230 | 19.4000 | -0.40 | (-2.02%) | 30 | 582 |
| 16.04.2026 15:52:22 | 229 | 19.2500 | -0.55 | (-2.78%) | 14 | 270 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2026 15:40:14 | 228 | 19.2000 | -0.60 | (-3.03%) | 22 | 422 |
| 16.04.2026 15:40:14 | 227 | 19.3000 | -0.50 | (-2.53%) | 12 | 232 |
| 16.04.2026 15:39:36 | 226 | 19.3000 | -0.50 | (-2.53%) | 1 | 19 |
| 16.04.2026 15:36:19 | 225 | 19.3000 | -0.50 | (-2.53%) | 215 | 4 150 |
| 16.04.2026 15:21:20 | 224 | 19.2000 | -0.60 | (-3.03%) | 50 | 960 |
| 16.04.2026 15:17:16 | 223 | 19.2000 | -0.60 | (-3.03%) | 50 | 960 |
| 16.04.2026 14:53:53 | 222 | 19.2000 | -0.60 | (-3.03%) | 114 | 2 189 |
| 16.04.2026 14:51:46 | 221 | 19.2000 | -0.60 | (-3.03%) | 27 | 518 |
| 16.04.2026 14:48:14 | 220 | 19.1000 | -0.70 | (-3.54%) | 19 | 363 |
| 16.04.2026 14:48:14 | 219 | 19.1000 | -0.70 | (-3.54%) | 150 | 2 865 |
| 16.04.2026 14:39:19 | 218 | 19.2000 | -0.60 | (-3.03%) | 10 | 192 |
| 16.04.2026 14:38:33 | 217 | 19.2000 | -0.60 | (-3.03%) | 25 | 480 |
| 16.04.2026 14:38:16 | 216 | 19.0500 | -0.75 | (-3.79%) | 5 | 95 |
| 16.04.2026 14:37:09 | 215 | 19.2000 | -0.60 | (-3.03%) | 500 | 9 600 |
| 16.04.2026 14:36:49 | 214 | 19.2000 | -0.60 | (-3.03%) | 1 | 19 |
| 16.04.2026 14:34:03 | 213 | 19.2000 | -0.60 | (-3.03%) | 260 | 4 992 |
| 16.04.2026 14:31:33 | 212 | 19.2000 | -0.60 | (-3.03%) | 42 | 806 |
| 16.04.2026 14:31:33 | 211 | 19.1500 | -0.65 | (-3.28%) | 8 | 153 |
| 16.04.2026 14:30:26 | 210 | 19.0000 | -0.80 | (-4.04%) | 25 | 475 |
| 16.04.2026 14:28:06 | 209 | 19.1000 | -0.70 | (-3.54%) | 113 | 2 158 |
| 16.04.2026 14:21:17 | 208 | 19.0000 | -0.80 | (-4.04%) | 549 | 10 431 |
| 16.04.2026 14:13:51 | 207 | 19.0000 | -0.80 | (-4.04%) | 1 | 19 |
| 16.04.2026 14:12:26 | 206 | 18.9000 | -0.90 | (-4.55%) | 50 | 945 |
| 16.04.2026 14:06:32 | 205 | 18.8500 | -0.95 | (-4.80%) | 16 | 302 |
| 16.04.2026 14:04:59 | 204 | 18.8500 | -0.95 | (-4.80%) | 25 | 471 |
| 16.04.2026 13:50:25 | 203 | 18.8000 | -1.00 | (-5.05%) | 108 | 2 030 |
| 16.04.2026 13:50:25 | 202 | 18.8000 | -1.00 | (-5.05%) | 423 | 7 952 |
| 16.04.2026 13:50:08 | 201 | 18.8000 | -1.00 | (-5.05%) | 77 | 1 448 |
| 16.04.2026 13:50:08 | 200 | 18.8000 | -1.00 | (-5.05%) | 100 | 1 880 |
| 16.04.2026 13:50:08 | 199 | 18.8000 | -1.00 | (-5.05%) | 23 | 432 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2026 13:49:47 | 198 | 18.8000 | -1.00 | (-5.05%) | 57 | 1 072 |
| 16.04.2026 13:49:47 | 197 | 18.8000 | -1.00 | (-5.05%) | 1 | 19 |
| 16.04.2026 13:49:47 | 196 | 18.8000 | -1.00 | (-5.05%) | 10 | 188 |
| 16.04.2026 13:49:47 | 195 | 18.8000 | -1.00 | (-5.05%) | 432 | 8 122 |
| 16.04.2026 13:40:45 | 194 | 19.0000 | -0.80 | (-4.04%) | 10 | 190 |
| 16.04.2026 13:37:34 | 193 | 19.0000 | -0.80 | (-4.04%) | 13 | 247 |
| 16.04.2026 13:37:26 | 192 | 18.8000 | -1.00 | (-5.05%) | 67 | 1 260 |
| 16.04.2026 13:33:15 | 191 | 18.8000 | -1.00 | (-5.05%) | 101 | 1 899 |
| 16.04.2026 13:33:15 | 190 | 18.8000 | -1.00 | (-5.05%) | 2 | 38 |
| 16.04.2026 13:33:15 | 189 | 18.8500 | -0.95 | (-4.80%) | 100 | 1 885 |
| 16.04.2026 13:33:15 | 188 | 18.8500 | -0.95 | (-4.80%) | 290 | 5 467 |
| 16.04.2026 13:33:15 | 187 | 18.9000 | -0.90 | (-4.55%) | 103 | 1 947 |
| 16.04.2026 13:33:15 | 186 | 18.9000 | -0.90 | (-4.55%) | 2 | 38 |
| 16.04.2026 13:33:15 | 185 | 18.9000 | -0.90 | (-4.55%) | 23 | 435 |
| 16.04.2026 13:33:15 | 184 | 18.9000 | -0.90 | (-4.55%) | 136 | 2 570 |
| 16.04.2026 13:14:30 | 183 | 19.1500 | -0.65 | (-3.28%) | 1 | 19 |
| 16.04.2026 13:14:17 | 182 | 19.1500 | -0.65 | (-3.28%) | 3 | 57 |
| 16.04.2026 13:12:28 | 181 | 18.9000 | -0.90 | (-4.55%) | 86 | 1 625 |
| 16.04.2026 13:12:28 | 180 | 18.9000 | -0.90 | (-4.55%) | 6 | 113 |
| 16.04.2026 13:12:28 | 179 | 18.9000 | -0.90 | (-4.55%) | 126 | 2 381 |
| 16.04.2026 13:12:28 | 178 | 18.9500 | -0.85 | (-4.29%) | 52 | 985 |
| 16.04.2026 13:11:24 | 177 | 19.0000 | -0.80 | (-4.04%) | 100 | 1 900 |
| 16.04.2026 13:11:24 | 176 | 19.0000 | -0.80 | (-4.04%) | 30 | 570 |
| 16.04.2026 13:03:19 | 175 | 19.1500 | -0.65 | (-3.28%) | 5 | 96 |
| 16.04.2026 13:03:10 | 174 | 19.1500 | -0.65 | (-3.28%) | 69 | 1 321 |
| 16.04.2026 12:55:48 | 173 | 18.9500 | -0.85 | (-4.29%) | 5 | 95 |
| 16.04.2026 12:54:06 | 172 | 18.9500 | -0.85 | (-4.29%) | 1 | 19 |
| 16.04.2026 12:53:07 | 171 | 18.9500 | -0.85 | (-4.29%) | 50 | 948 |
| 16.04.2026 12:51:33 | 170 | 18.9500 | -0.85 | (-4.29%) | 9 | 171 |
| 16.04.2026 12:49:49 | 169 | 18.9500 | -0.85 | (-4.29%) | 5 | 95 |
| 16.04.2026 12:48:45 | 168 | 18.9500 | -0.85 | (-4.29%) | 26 | 493 |
| 16.04.2026 12:41:46 | 167 | 19.2000 | -0.60 | (-3.03%) | 21 | 403 |
| 16.04.2026 12:41:46 | 166 | 19.1500 | -0.65 | (-3.28%) | 44 | 843 |
| 16.04.2026 12:36:50 | 165 | 19.1500 | -0.65 | (-3.28%) | 15 | 287 |
| 16.04.2026 12:32:10 | 164 | 19.0000 | -0.80 | (-4.04%) | 239 | 4 541 |
| 16.04.2026 12:30:58 | 163 | 19.0000 | -0.80 | (-4.04%) | 10 | 190 |
| 16.04.2026 12:29:58 | 162 | 19.0000 | -0.80 | (-4.04%) | 751 | 14 269 |
| 16.04.2026 12:29:58 | 161 | 19.0000 | -0.80 | (-4.04%) | 49 | 931 |
| 16.04.2026 12:25:48 | 160 | 19.0000 | -0.80 | (-4.04%) | 150 | 2 850 |
| 16.04.2026 12:24:04 | 159 | 19.1500 | -0.65 | (-3.28%) | 10 | 192 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 388 115 685 |
| Enterprise Value: | 355 162 685 |
| 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
