Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
20.50+0.30(+1.49%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.07.2026 17:00:00 | 113 | 20.5000 | +0.30 | (+1.49%) | 1 | 21 |
| 17.07.2026 17:00:00 | 112 | 20.5000 | +0.30 | (+1.49%) | 8 | 164 |
| 17.07.2026 17:00:00 | 111 | 20.5000 | +0.30 | (+1.49%) | 1 | 21 |
| 17.07.2026 16:48:11 | 110 | 20.0000 | -0.20 | (-0.99%) | 20 | 400 |
| 17.07.2026 16:48:06 | 109 | 20.1000 | -0.10 | (-0.50%) | 121 | 2 432 |
| 17.07.2026 16:48:06 | 108 | 20.1000 | -0.10 | (-0.50%) | 50 | 1 005 |
| 17.07.2026 16:42:17 | 107 | 20.1000 | -0.10 | (-0.50%) | 50 | 1 005 |
| 17.07.2026 16:39:28 | 106 | 20.4000 | +0.20 | (+0.99%) | 1 | 20 |
| 17.07.2026 16:39:28 | 105 | 20.4000 | +0.20 | (+0.99%) | 4 | 82 |
| 17.07.2026 16:29:18 | 104 | 20.4000 | +0.20 | (+0.99%) | 177 | 3 611 |
| 17.07.2026 16:29:18 | 103 | 20.4000 | +0.20 | (+0.99%) | 2 | 41 |
| 17.07.2026 16:29:18 | 102 | 20.4000 | +0.20 | (+0.99%) | 67 | 1 367 |
| 17.07.2026 16:28:58 | 101 | 20.4000 | +0.20 | (+0.99%) | 50 | 1 020 |
| 17.07.2026 16:25:54 | 100 | 20.5000 | +0.30 | (+1.49%) | 7 | 144 |
| 17.07.2026 16:25:54 | 99 | 20.4000 | +0.20 | (+0.99%) | 240 | 4 896 |
| 17.07.2026 16:25:54 | 98 | 20.4000 | +0.20 | (+0.99%) | 464 | 9 466 |
| 17.07.2026 16:25:54 | 97 | 20.4000 | +0.20 | (+0.99%) | 240 | 4 896 |
| 17.07.2026 16:25:54 | 96 | 20.4000 | +0.20 | (+0.99%) | 10 | 204 |
| 17.07.2026 16:25:54 | 95 | 20.4000 | +0.20 | (+0.99%) | 200 | 4 080 |
| 17.07.2026 16:25:54 | 94 | 20.3000 | +0.10 | (+0.50%) | 190 | 3 857 |
| 17.07.2026 16:25:54 | 93 | 20.3000 | +0.10 | (+0.50%) | 149 | 3 025 |
| 17.07.2026 16:25:54 | 92 | 20.2000 | 0.00 | (0.00%) | 200 | 4 040 |
| 17.07.2026 16:25:54 | 91 | 20.2000 | 0.00 | (0.00%) | 180 | 3 636 |
| 17.07.2026 16:25:54 | 90 | 20.2000 | 0.00 | (0.00%) | 20 | 404 |
| 17.07.2026 16:25:54 | 89 | 20.1000 | -0.10 | (-0.50%) | 12 | 241 |
| 17.07.2026 16:25:54 | 88 | 20.1000 | -0.10 | (-0.50%) | 31 | 623 |
| 17.07.2026 16:20:31 | 87 | 20.1000 | -0.10 | (-0.50%) | 1 | 20 |
| 17.07.2026 16:16:35 | 86 | 19.9000 | -0.30 | (-1.49%) | 215 | 4 279 |
| 17.07.2026 16:16:16 | 85 | 20.0000 | -0.20 | (-0.99%) | 100 | 2 000 |
| 17.07.2026 15:52:08 | 84 | 20.1000 | -0.10 | (-0.50%) | 3 | 60 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 15:46:57 | 83 | 20.1000 | -0.10 | (-0.50%) | 11 | 221 |
| 17.07.2026 15:37:25 | 82 | 20.1000 | -0.10 | (-0.50%) | 4 | 80 |
| 17.07.2026 15:28:12 | 81 | 19.8500 | -0.35 | (-1.73%) | 10 | 199 |
| 17.07.2026 15:23:51 | 80 | 19.8500 | -0.35 | (-1.73%) | 2 | 40 |
| 17.07.2026 15:18:25 | 79 | 20.0000 | -0.20 | (-0.99%) | 88 | 1 760 |
| 17.07.2026 15:14:17 | 78 | 20.0000 | -0.20 | (-0.99%) | 4 | 80 |
| 17.07.2026 15:14:17 | 77 | 20.0000 | -0.20 | (-0.99%) | 108 | 2 160 |
| 17.07.2026 14:44:04 | 76 | 19.8000 | -0.40 | (-1.98%) | 1 | 20 |
| 17.07.2026 14:20:04 | 75 | 20.0000 | -0.20 | (-0.99%) | 8 | 160 |
| 17.07.2026 14:09:51 | 74 | 20.0000 | -0.20 | (-0.99%) | 5 | 100 |
| 17.07.2026 14:03:40 | 73 | 19.8500 | -0.35 | (-1.73%) | 2 | 40 |
| 17.07.2026 14:03:40 | 72 | 19.8500 | -0.35 | (-1.73%) | 5 | 99 |
| 17.07.2026 14:03:40 | 71 | 19.8500 | -0.35 | (-1.73%) | 1 | 20 |
| 17.07.2026 13:50:57 | 70 | 20.0000 | -0.20 | (-0.99%) | 145 | 2 900 |
| 17.07.2026 13:50:57 | 69 | 20.0000 | -0.20 | (-0.99%) | 114 | 2 280 |
| 17.07.2026 13:11:02 | 68 | 19.9000 | -0.30 | (-1.49%) | 100 | 1 990 |
| 17.07.2026 13:11:02 | 67 | 19.9000 | -0.30 | (-1.49%) | 900 | 17 910 |
| 17.07.2026 13:11:02 | 66 | 19.9000 | -0.30 | (-1.49%) | 100 | 1 990 |
| 17.07.2026 13:10:00 | 65 | 20.0000 | -0.20 | (-0.99%) | 1 | 20 |
| 17.07.2026 13:06:03 | 64 | 19.9500 | -0.25 | (-1.24%) | 71 | 1 416 |
| 17.07.2026 13:06:03 | 63 | 19.9500 | -0.25 | (-1.24%) | 2 | 40 |
| 17.07.2026 13:06:03 | 62 | 19.9500 | -0.25 | (-1.24%) | 27 | 539 |
| 17.07.2026 12:35:13 | 61 | 19.9500 | -0.25 | (-1.24%) | 8 | 160 |
| 17.07.2026 12:34:48 | 60 | 20.1000 | -0.10 | (-0.50%) | 1 | 20 |
| 17.07.2026 12:17:39 | 59 | 19.9500 | -0.25 | (-1.24%) | 180 | 3 591 |
| 17.07.2026 12:16:39 | 58 | 20.0000 | -0.20 | (-0.99%) | 12 | 240 |
| 17.07.2026 11:53:08 | 57 | 20.0000 | -0.20 | (-0.99%) | 1 | 20 |
| 17.07.2026 11:46:12 | 56 | 20.0000 | -0.20 | (-0.99%) | 1 | 20 |
| 17.07.2026 11:35:37 | 55 | 20.1000 | -0.10 | (-0.50%) | 24 | 482 |
| 17.07.2026 11:27:29 | 54 | 19.9500 | -0.25 | (-1.24%) | 16 | 319 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.07.2026 10:49:58 | 53 | 20.0000 | -0.20 | (-0.99%) | 100 | 2 000 |
| 17.07.2026 10:48:45 | 52 | 20.0000 | -0.20 | (-0.99%) | 50 | 1 000 |
| 17.07.2026 10:41:47 | 51 | 19.9500 | -0.25 | (-1.24%) | 10 | 200 |
| 17.07.2026 10:39:47 | 50 | 19.9500 | -0.25 | (-1.24%) | 1 | 20 |
| 17.07.2026 10:30:37 | 49 | 19.9500 | -0.25 | (-1.24%) | 5 | 100 |
| 17.07.2026 10:23:08 | 48 | 19.9500 | -0.25 | (-1.24%) | 2 | 40 |
| 17.07.2026 10:23:08 | 47 | 19.9500 | -0.25 | (-1.24%) | 18 | 359 |
| 17.07.2026 10:21:07 | 46 | 19.9500 | -0.25 | (-1.24%) | 1 | 20 |
| 17.07.2026 09:55:04 | 45 | 19.8000 | -0.40 | (-1.98%) | 75 | 1 485 |
| 17.07.2026 09:55:04 | 44 | 19.8000 | -0.40 | (-1.98%) | 15 | 297 |
| 17.07.2026 09:52:39 | 43 | 20.0000 | -0.20 | (-0.99%) | 5 | 100 |
| 17.07.2026 09:52:16 | 42 | 19.9500 | -0.25 | (-1.24%) | 1 | 20 |
| 17.07.2026 09:52:11 | 41 | 19.9500 | -0.25 | (-1.24%) | 21 | 419 |
| 17.07.2026 09:52:11 | 40 | 19.9500 | -0.25 | (-1.24%) | 10 | 200 |
| 17.07.2026 09:52:02 | 39 | 19.9500 | -0.25 | (-1.24%) | 1 | 20 |
| 17.07.2026 09:51:36 | 38 | 19.7500 | -0.45 | (-2.23%) | 118 | 2 331 |
| 17.07.2026 09:51:36 | 37 | 19.8000 | -0.40 | (-1.98%) | 7 | 139 |
| 17.07.2026 09:51:36 | 36 | 19.8000 | -0.40 | (-1.98%) | 18 | 356 |
| 17.07.2026 09:50:11 | 35 | 19.8000 | -0.40 | (-1.98%) | 2 | 40 |
| 17.07.2026 09:43:21 | 34 | 20.0000 | -0.20 | (-0.99%) | 19 | 380 |
| 17.07.2026 09:43:21 | 33 | 20.0000 | -0.20 | (-0.99%) | 31 | 620 |
| 17.07.2026 09:37:58 | 32 | 20.0000 | -0.20 | (-0.99%) | 1 | 20 |
| 17.07.2026 09:37:58 | 31 | 19.9500 | -0.25 | (-1.24%) | 92 | 1 835 |
| 17.07.2026 09:37:58 | 30 | 19.9500 | -0.25 | (-1.24%) | 13 | 259 |
| 17.07.2026 09:37:24 | 29 | 19.9000 | -0.30 | (-1.49%) | 27 | 537 |
| 17.07.2026 09:37:24 | 28 | 19.9000 | -0.30 | (-1.49%) | 100 | 1 990 |
| 17.07.2026 09:31:13 | 27 | 19.7000 | -0.50 | (-2.48%) | 15 | 296 |
| 17.07.2026 09:31:13 | 26 | 19.7000 | -0.50 | (-2.48%) | 99 | 1 950 |
| 17.07.2026 09:31:03 | 25 | 19.7000 | -0.50 | (-2.48%) | 1 | 20 |
| 17.07.2026 09:31:03 | 24 | 19.7000 | -0.50 | (-2.48%) | 15 | 296 |
| 17.07.2026 09:18:47 | 23 | 20.0000 | -0.20 | (-0.99%) | 3 | 60 |
| 17.07.2026 09:18:22 | 22 | 19.6500 | -0.55 | (-2.72%) | 6 | 118 |
| 17.07.2026 09:18:22 | 21 | 19.6500 | -0.55 | (-2.72%) | 5 | 98 |
| 17.07.2026 09:17:57 | 20 | 20.0000 | -0.20 | (-0.99%) | 3 | 60 |
| 17.07.2026 09:17:53 | 19 | 19.7000 | -0.50 | (-2.48%) | 331 | 6 521 |
| 17.07.2026 09:17:53 | 18 | 19.7000 | -0.50 | (-2.48%) | 5 | 99 |
| 17.07.2026 09:17:53 | 17 | 19.7000 | -0.50 | (-2.48%) | 1 | 20 |
| 17.07.2026 09:17:53 | 16 | 19.7000 | -0.50 | (-2.48%) | 143 | 2 817 |
| 17.07.2026 09:16:05 | 15 | 19.7000 | -0.50 | (-2.48%) | 27 | 532 |
| 17.07.2026 09:16:05 | 14 | 19.7000 | -0.50 | (-2.48%) | 100 | 1 970 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 412 247 231 |
| Enterprise Value: | 393 071 231 |
| 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
