Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
21.30+0.90(+4.41%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15.09.2026 17:01:25 | 1390 | 21.3000 | +0.90 | (+4.41%) | 100 | 2 130 |
| 15.09.2026 17:00:58 | 1389 | 21.3000 | +0.90 | (+4.41%) | 135 | 2 876 |
| 15.09.2026 17:00:48 | 1388 | 21.3000 | +0.90 | (+4.41%) | 642 | 13 675 |
| 15.09.2026 17:00:48 | 1387 | 21.3000 | +0.90 | (+4.41%) | 140 | 2 982 |
| 15.09.2026 17:00:48 | 1386 | 21.3000 | +0.90 | (+4.41%) | 61 | 1 299 |
| 15.09.2026 17:00:48 | 1385 | 21.3000 | +0.90 | (+4.41%) | 100 | 2 130 |
| 15.09.2026 17:00:48 | 1384 | 21.3000 | +0.90 | (+4.41%) | 57 | 1 214 |
| 15.09.2026 17:00:00 | 1383 | 21.3000 | +0.90 | (+4.41%) | 45 | 959 |
| 15.09.2026 17:00:00 | 1382 | 21.3000 | +0.90 | (+4.41%) | 42 | 895 |
| 15.09.2026 17:00:00 | 1381 | 21.3000 | +0.90 | (+4.41%) | 63 | 1 342 |
| 15.09.2026 17:00:00 | 1380 | 21.3000 | +0.90 | (+4.41%) | 68 | 1 448 |
| 15.09.2026 17:00:00 | 1379 | 21.3000 | +0.90 | (+4.41%) | 78 | 1 661 |
| 15.09.2026 17:00:00 | 1378 | 21.3000 | +0.90 | (+4.41%) | 122 | 2 599 |
| 15.09.2026 17:00:00 | 1377 | 21.3000 | +0.90 | (+4.41%) | 100 | 2 130 |
| 15.09.2026 16:49:56 | 1376 | 21.2000 | +0.80 | (+3.92%) | 134 | 2 841 |
| 15.09.2026 16:49:56 | 1375 | 21.3000 | +0.90 | (+4.41%) | 300 | 6 390 |
| 15.09.2026 16:49:56 | 1374 | 21.3000 | +0.90 | (+4.41%) | 400 | 8 520 |
| 15.09.2026 16:49:56 | 1373 | 21.3000 | +0.90 | (+4.41%) | 222 | 4 729 |
| 15.09.2026 16:49:56 | 1372 | 21.4000 | +1.00 | (+4.90%) | 300 | 6 420 |
| 15.09.2026 16:49:06 | 1371 | 21.8000 | +1.40 | (+6.86%) | 13 | 283 |
| 15.09.2026 16:48:48 | 1370 | 21.8000 | +1.40 | (+6.86%) | 16 | 349 |
| 15.09.2026 16:48:48 | 1369 | 21.7000 | +1.30 | (+6.37%) | 384 | 8 333 |
| 15.09.2026 16:47:29 | 1368 | 21.7000 | +1.30 | (+6.37%) | 116 | 2 517 |
| 15.09.2026 16:47:29 | 1367 | 21.7000 | +1.30 | (+6.37%) | 4 | 87 |
| 15.09.2026 16:45:10 | 1366 | 21.8000 | +1.40 | (+6.86%) | 159 | 3 466 |
| 15.09.2026 16:43:47 | 1365 | 21.8000 | +1.40 | (+6.86%) | 383 | 8 349 |
| 15.09.2026 16:43:47 | 1364 | 21.8000 | +1.40 | (+6.86%) | 317 | 6 911 |
| 15.09.2026 16:41:15 | 1363 | 21.9000 | +1.50 | (+7.35%) | 70 | 1 533 |
| 15.09.2026 16:41:15 | 1362 | 21.8000 | +1.40 | (+6.86%) | 280 | 6 104 |
| 15.09.2026 16:41:14 | 1361 | 21.2000 | +0.80 | (+3.92%) | 5 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.09.2026 16:41:14 | 1360 | 21.2000 | +0.80 | (+3.92%) | 133 | 2 820 |
| 15.09.2026 16:41:14 | 1359 | 21.2000 | +0.80 | (+3.92%) | 25 | 530 |
| 15.09.2026 16:41:14 | 1358 | 21.3000 | +0.90 | (+4.41%) | 37 | 788 |
| 15.09.2026 16:41:14 | 1357 | 21.3000 | +0.90 | (+4.41%) | 146 | 3 110 |
| 15.09.2026 16:41:14 | 1356 | 21.3000 | +0.90 | (+4.41%) | 500 | 10 650 |
| 15.09.2026 16:41:14 | 1355 | 21.3000 | +0.90 | (+4.41%) | 8 | 170 |
| 15.09.2026 16:41:14 | 1354 | 21.4000 | +1.00 | (+4.90%) | 15 | 321 |
| 15.09.2026 16:41:14 | 1353 | 21.5000 | +1.10 | (+5.39%) | 123 | 2 645 |
| 15.09.2026 16:41:14 | 1352 | 21.5000 | +1.10 | (+5.39%) | 46 | 989 |
| 15.09.2026 16:41:14 | 1351 | 21.5000 | +1.10 | (+5.39%) | 105 | 2 258 |
| 15.09.2026 16:41:14 | 1350 | 21.5000 | +1.10 | (+5.39%) | 20 | 430 |
| 15.09.2026 16:41:14 | 1349 | 21.5000 | +1.10 | (+5.39%) | 143 | 3 075 |
| 15.09.2026 16:41:14 | 1348 | 21.5000 | +1.10 | (+5.39%) | 99 | 2 129 |
| 15.09.2026 16:41:14 | 1347 | 21.6000 | +1.20 | (+5.88%) | 13 | 281 |
| 15.09.2026 16:41:14 | 1346 | 21.6000 | +1.20 | (+5.88%) | 1 | 22 |
| 15.09.2026 16:41:14 | 1345 | 21.6000 | +1.20 | (+5.88%) | 100 | 2 160 |
| 15.09.2026 16:41:14 | 1344 | 21.7000 | +1.30 | (+6.37%) | 100 | 2 170 |
| 15.09.2026 16:41:14 | 1343 | 21.7000 | +1.30 | (+6.37%) | 1 | 22 |
| 15.09.2026 16:41:14 | 1342 | 21.7000 | +1.30 | (+6.37%) | 4 | 87 |
| 15.09.2026 16:41:14 | 1341 | 21.7000 | +1.30 | (+6.37%) | 15 | 326 |
| 15.09.2026 16:39:34 | 1340 | 21.8000 | +1.40 | (+6.86%) | 203 | 4 425 |
| 15.09.2026 16:39:34 | 1339 | 21.8000 | +1.40 | (+6.86%) | 280 | 6 104 |
| 15.09.2026 16:39:34 | 1338 | 21.8000 | +1.40 | (+6.86%) | 17 | 371 |
| 15.09.2026 16:38:32 | 1337 | 21.7000 | +1.30 | (+6.37%) | 14 | 304 |
| 15.09.2026 16:38:20 | 1336 | 21.8000 | +1.40 | (+6.86%) | 250 | 5 450 |
| 15.09.2026 16:33:11 | 1335 | 21.7000 | +1.30 | (+6.37%) | 20 | 434 |
| 15.09.2026 16:31:56 | 1334 | 21.7000 | +1.30 | (+6.37%) | 1 | 22 |
| 15.09.2026 16:31:42 | 1333 | 21.7000 | +1.30 | (+6.37%) | 1 | 22 |
| 15.09.2026 16:24:04 | 1332 | 21.8000 | +1.40 | (+6.86%) | 7 | 153 |
| 15.09.2026 16:23:05 | 1331 | 21.8000 | +1.40 | (+6.86%) | 6 | 131 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.09.2026 16:21:47 | 1330 | 21.7000 | +1.30 | (+6.37%) | 35 | 760 |
| 15.09.2026 16:18:36 | 1329 | 21.9000 | +1.50 | (+7.35%) | 44 | 964 |
| 15.09.2026 16:18:36 | 1328 | 21.9000 | +1.50 | (+7.35%) | 120 | 2 628 |
| 15.09.2026 16:18:36 | 1327 | 21.9000 | +1.50 | (+7.35%) | 154 | 3 373 |
| 15.09.2026 16:18:36 | 1326 | 21.8000 | +1.40 | (+6.86%) | 1 | 22 |
| 15.09.2026 16:16:29 | 1325 | 21.7000 | +1.30 | (+6.37%) | 14 | 304 |
| 15.09.2026 16:16:29 | 1324 | 21.7000 | +1.30 | (+6.37%) | 4 | 87 |
| 15.09.2026 16:16:29 | 1323 | 21.7000 | +1.30 | (+6.37%) | 57 | 1 237 |
| 15.09.2026 16:15:12 | 1322 | 21.9000 | +1.50 | (+7.35%) | 76 | 1 664 |
| 15.09.2026 16:15:12 | 1321 | 21.9000 | +1.50 | (+7.35%) | 4 | 88 |
| 15.09.2026 16:12:19 | 1320 | 21.8000 | +1.40 | (+6.86%) | 1 | 22 |
| 15.09.2026 16:11:34 | 1319 | 21.7000 | +1.30 | (+6.37%) | 23 | 499 |
| 15.09.2026 16:10:53 | 1318 | 21.7000 | +1.30 | (+6.37%) | 20 | 434 |
| 15.09.2026 16:09:14 | 1317 | 21.7000 | +1.30 | (+6.37%) | 329 | 7 139 |
| 15.09.2026 16:09:14 | 1316 | 21.7000 | +1.30 | (+6.37%) | 38 | 825 |
| 15.09.2026 16:01:24 | 1315 | 21.7000 | +1.30 | (+6.37%) | 10 | 217 |
| 15.09.2026 15:59:53 | 1314 | 21.7000 | +1.30 | (+6.37%) | 2 | 43 |
| 15.09.2026 15:57:02 | 1313 | 21.7000 | +1.30 | (+6.37%) | 118 | 2 561 |
| 15.09.2026 15:57:02 | 1312 | 21.7000 | +1.30 | (+6.37%) | 142 | 3 081 |
| 15.09.2026 15:52:44 | 1311 | 21.7000 | +1.30 | (+6.37%) | 2 | 43 |
| 15.09.2026 15:52:44 | 1310 | 21.7000 | +1.30 | (+6.37%) | 2 | 43 |
| 15.09.2026 15:50:32 | 1309 | 21.7000 | +1.30 | (+6.37%) | 2 | 43 |
| 15.09.2026 15:40:40 | 1308 | 21.7000 | +1.30 | (+6.37%) | 10 | 217 |
| 15.09.2026 15:32:55 | 1307 | 21.5000 | +1.10 | (+5.39%) | 101 | 2 172 |
| 15.09.2026 15:32:55 | 1306 | 21.5000 | +1.10 | (+5.39%) | 23 | 495 |
| 15.09.2026 15:32:55 | 1305 | 21.5000 | +1.10 | (+5.39%) | 13 | 280 |
| 15.09.2026 15:32:55 | 1304 | 21.5000 | +1.10 | (+5.39%) | 150 | 3 225 |
| 15.09.2026 15:32:55 | 1303 | 21.5000 | +1.10 | (+5.39%) | 10 | 215 |
| 15.09.2026 15:32:55 | 1302 | 21.8000 | +1.40 | (+6.86%) | 7 | 153 |
| 15.09.2026 15:32:55 | 1301 | 21.8000 | +1.40 | (+6.86%) | 500 | 10 900 |
| 15.09.2026 15:32:55 | 1300 | 21.8000 | +1.40 | (+6.86%) | 92 | 2 006 |
| 15.09.2026 15:32:55 | 1299 | 21.7000 | +1.30 | (+6.37%) | 280 | 6 076 |
| 15.09.2026 15:32:55 | 1298 | 21.7000 | +1.30 | (+6.37%) | 121 | 2 626 |
| 15.09.2026 15:30:31 | 1297 | 21.6000 | +1.20 | (+5.88%) | 23 | 497 |
| 15.09.2026 15:30:31 | 1296 | 21.6000 | +1.20 | (+5.88%) | 2288 | 49 421 |
| 15.09.2026 15:23:27 | 1295 | 21.7000 | +1.30 | (+6.37%) | 4 | 87 |
| 15.09.2026 15:22:22 | 1294 | 21.7000 | +1.30 | (+6.37%) | 60 | 1 302 |
| 15.09.2026 15:16:50 | 1293 | 21.7000 | +1.30 | (+6.37%) | 60 | 1 302 |
| 15.09.2026 15:16:14 | 1292 | 21.6000 | +1.20 | (+5.88%) | 700 | 15 120 |
| 15.09.2026 15:15:32 | 1291 | 21.7000 | +1.30 | (+6.37%) | 9 | 195 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 428 334 927 |
| Enterprise Value: | 411 037 927 |
| 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
