Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
17.45+0.45(+2.65%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.03.2026 17:00:42 | 333 | 17.4500 | +0.45 | (+2.65%) | 73 | 1 274 |
| 13.03.2026 17:00:00 | 332 | 17.4500 | +0.45 | (+2.65%) | 40 | 698 |
| 13.03.2026 16:48:57 | 331 | 17.5000 | +0.50 | (+2.94%) | 1 | 18 |
| 13.03.2026 16:45:59 | 330 | 17.5000 | +0.50 | (+2.94%) | 160 | 2 800 |
| 13.03.2026 16:45:59 | 329 | 17.5000 | +0.50 | (+2.94%) | 40 | 700 |
| 13.03.2026 16:43:53 | 328 | 17.5000 | +0.50 | (+2.94%) | 59 | 1 033 |
| 13.03.2026 16:41:57 | 327 | 17.5000 | +0.50 | (+2.94%) | 1 | 18 |
| 13.03.2026 16:40:19 | 326 | 17.3500 | +0.35 | (+2.06%) | 235 | 4 077 |
| 13.03.2026 16:38:20 | 325 | 17.3500 | +0.35 | (+2.06%) | 168 | 2 915 |
| 13.03.2026 16:35:55 | 324 | 17.5000 | +0.50 | (+2.94%) | 200 | 3 500 |
| 13.03.2026 16:30:17 | 323 | 17.3500 | +0.35 | (+2.06%) | 423 | 7 339 |
| 13.03.2026 16:30:10 | 322 | 17.3500 | +0.35 | (+2.06%) | 6828 | 118 466 |
| 13.03.2026 16:29:46 | 321 | 17.3500 | +0.35 | (+2.06%) | 1915 | 33 225 |
| 13.03.2026 16:29:24 | 320 | 17.3500 | +0.35 | (+2.06%) | 28 | 486 |
| 13.03.2026 16:29:24 | 319 | 17.4000 | +0.40 | (+2.35%) | 200 | 3 480 |
| 13.03.2026 16:29:24 | 318 | 17.4500 | +0.45 | (+2.65%) | 50 | 873 |
| 13.03.2026 16:29:24 | 317 | 17.4500 | +0.45 | (+2.65%) | 11 | 192 |
| 13.03.2026 16:21:46 | 316 | 17.4500 | +0.45 | (+2.65%) | 5 | 87 |
| 13.03.2026 16:21:42 | 315 | 17.5000 | +0.50 | (+2.94%) | 35 | 613 |
| 13.03.2026 16:20:04 | 314 | 17.5500 | +0.55 | (+3.24%) | 1 | 18 |
| 13.03.2026 16:13:09 | 313 | 17.5500 | +0.55 | (+3.24%) | 145 | 2 545 |
| 13.03.2026 16:13:09 | 312 | 17.5500 | +0.55 | (+3.24%) | 70 | 1 229 |
| 13.03.2026 16:13:09 | 311 | 17.5500 | +0.55 | (+3.24%) | 69 | 1 211 |
| 13.03.2026 16:07:18 | 310 | 17.5500 | +0.55 | (+3.24%) | 2 | 35 |
| 13.03.2026 16:01:49 | 309 | 17.5500 | +0.55 | (+3.24%) | 205 | 3 598 |
| 13.03.2026 15:59:18 | 308 | 17.3500 | +0.35 | (+2.06%) | 95 | 1 648 |
| 13.03.2026 15:59:09 | 307 | 17.3500 | +0.35 | (+2.06%) | 2035 | 35 307 |
| 13.03.2026 15:59:09 | 306 | 17.4000 | +0.40 | (+2.35%) | 100 | 1 740 |
| 13.03.2026 15:59:09 | 305 | 17.4000 | +0.40 | (+2.35%) | 70 | 1 218 |
| 13.03.2026 15:59:09 | 304 | 17.4500 | +0.45 | (+2.65%) | 5 | 87 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 15:59:09 | 303 | 17.5000 | +0.50 | (+2.94%) | 67 | 1 173 |
| 13.03.2026 15:55:25 | 302 | 17.6000 | +0.60 | (+3.53%) | 3 | 53 |
| 13.03.2026 15:51:28 | 301 | 17.5000 | +0.50 | (+2.94%) | 90 | 1 575 |
| 13.03.2026 15:49:42 | 300 | 17.5000 | +0.50 | (+2.94%) | 59 | 1 033 |
| 13.03.2026 15:43:04 | 299 | 17.5000 | +0.50 | (+2.94%) | 10 | 175 |
| 13.03.2026 15:43:04 | 298 | 17.5000 | +0.50 | (+2.94%) | 31 | 543 |
| 13.03.2026 15:41:56 | 297 | 17.5000 | +0.50 | (+2.94%) | 25 | 438 |
| 13.03.2026 15:41:56 | 296 | 17.5000 | +0.50 | (+2.94%) | 5 | 88 |
| 13.03.2026 15:40:26 | 295 | 17.6000 | +0.60 | (+3.53%) | 91 | 1 602 |
| 13.03.2026 15:39:31 | 294 | 17.6000 | +0.60 | (+3.53%) | 28 | 493 |
| 13.03.2026 15:35:43 | 293 | 17.6000 | +0.60 | (+3.53%) | 1 | 18 |
| 13.03.2026 15:24:41 | 292 | 17.6500 | +0.65 | (+3.82%) | 53 | 935 |
| 13.03.2026 15:24:41 | 291 | 17.6000 | +0.60 | (+3.53%) | 5 | 88 |
| 13.03.2026 15:04:58 | 290 | 17.6500 | +0.65 | (+3.82%) | 533 | 9 407 |
| 13.03.2026 15:04:58 | 289 | 17.6000 | +0.60 | (+3.53%) | 37 | 651 |
| 13.03.2026 15:03:23 | 288 | 17.6000 | +0.60 | (+3.53%) | 29 | 510 |
| 13.03.2026 15:03:22 | 287 | 17.6000 | +0.60 | (+3.53%) | 100 | 1 760 |
| 13.03.2026 15:01:37 | 286 | 17.6000 | +0.60 | (+3.53%) | 84 | 1 478 |
| 13.03.2026 14:54:00 | 285 | 17.6000 | +0.60 | (+3.53%) | 100 | 1 760 |
| 13.03.2026 14:47:43 | 284 | 17.6500 | +0.65 | (+3.82%) | 101 | 1 783 |
| 13.03.2026 14:47:43 | 283 | 17.6500 | +0.65 | (+3.82%) | 10 | 177 |
| 13.03.2026 14:47:43 | 282 | 17.6000 | +0.60 | (+3.53%) | 400 | 7 040 |
| 13.03.2026 14:47:43 | 281 | 17.6000 | +0.60 | (+3.53%) | 20 | 352 |
| 13.03.2026 14:47:43 | 280 | 17.5500 | +0.55 | (+3.24%) | 120 | 2 106 |
| 13.03.2026 14:47:43 | 279 | 17.4500 | +0.45 | (+2.65%) | 785 | 13 698 |
| 13.03.2026 14:47:40 | 278 | 17.4500 | +0.45 | (+2.65%) | 1500 | 26 175 |
| 13.03.2026 14:47:39 | 277 | 17.4500 | +0.45 | (+2.65%) | 215 | 3 752 |
| 13.03.2026 14:47:30 | 276 | 17.4500 | +0.45 | (+2.65%) | 484 | 8 446 |
| 13.03.2026 14:47:30 | 275 | 17.4000 | +0.40 | (+2.35%) | 316 | 5 498 |
| 13.03.2026 14:47:18 | 274 | 17.3500 | +0.35 | (+2.06%) | 206 | 3 574 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 14:47:18 | 273 | 17.3500 | +0.35 | (+2.06%) | 30 | 521 |
| 13.03.2026 14:34:44 | 272 | 17.3500 | +0.35 | (+2.06%) | 220 | 3 817 |
| 13.03.2026 14:34:14 | 271 | 17.3500 | +0.35 | (+2.06%) | 250 | 4 338 |
| 13.03.2026 14:31:12 | 270 | 17.3500 | +0.35 | (+2.06%) | 95 | 1 648 |
| 13.03.2026 14:31:12 | 269 | 17.3500 | +0.35 | (+2.06%) | 30 | 521 |
| 13.03.2026 14:31:00 | 268 | 17.3000 | +0.30 | (+1.76%) | 118 | 2 041 |
| 13.03.2026 14:30:26 | 267 | 17.3000 | +0.30 | (+1.76%) | 2 | 35 |
| 13.03.2026 14:26:37 | 266 | 17.2000 | +0.20 | (+1.18%) | 95 | 1 634 |
| 13.03.2026 14:26:24 | 265 | 17.2500 | +0.25 | (+1.47%) | 15 | 259 |
| 13.03.2026 14:16:00 | 264 | 17.2500 | +0.25 | (+1.47%) | 175 | 3 019 |
| 13.03.2026 14:11:11 | 263 | 17.2500 | +0.25 | (+1.47%) | 78 | 1 346 |
| 13.03.2026 13:59:59 | 262 | 17.3000 | +0.30 | (+1.76%) | 6 | 104 |
| 13.03.2026 13:55:43 | 261 | 17.1000 | +0.10 | (+0.59%) | 69 | 1 180 |
| 13.03.2026 13:55:43 | 260 | 17.1000 | +0.10 | (+0.59%) | 8 | 137 |
| 13.03.2026 13:55:28 | 259 | 17.3000 | +0.30 | (+1.76%) | 11 | 190 |
| 13.03.2026 13:52:14 | 258 | 17.1000 | +0.10 | (+0.59%) | 100 | 1 710 |
| 13.03.2026 13:49:44 | 257 | 17.1000 | +0.10 | (+0.59%) | 9 | 154 |
| 13.03.2026 13:46:59 | 256 | 17.3000 | +0.30 | (+1.76%) | 50 | 865 |
| 13.03.2026 13:46:18 | 255 | 17.1000 | +0.10 | (+0.59%) | 173 | 2 958 |
| 13.03.2026 13:46:18 | 254 | 17.1500 | +0.15 | (+0.88%) | 56 | 960 |
| 13.03.2026 13:44:20 | 253 | 17.3000 | +0.30 | (+1.76%) | 13 | 225 |
| 13.03.2026 13:44:00 | 252 | 17.3000 | +0.30 | (+1.76%) | 90 | 1 557 |
| 13.03.2026 13:25:38 | 251 | 17.2000 | +0.20 | (+1.18%) | 118 | 2 030 |
| 13.03.2026 13:22:46 | 250 | 17.2000 | +0.20 | (+1.18%) | 21 | 361 |
| 13.03.2026 13:21:11 | 249 | 17.2000 | +0.20 | (+1.18%) | 9 | 155 |
| 13.03.2026 13:19:31 | 248 | 17.2000 | +0.20 | (+1.18%) | 1 | 17 |
| 13.03.2026 13:17:18 | 247 | 17.4500 | +0.45 | (+2.65%) | 1 | 17 |
| 13.03.2026 13:16:32 | 246 | 17.4500 | +0.45 | (+2.65%) | 2 | 35 |
| 13.03.2026 13:16:32 | 245 | 17.4000 | +0.40 | (+2.35%) | 3 | 52 |
| 13.03.2026 13:13:54 | 244 | 17.4000 | +0.40 | (+2.35%) | 7 | 122 |
| 13.03.2026 13:13:54 | 243 | 17.3500 | +0.35 | (+2.06%) | 22 | 382 |
| 13.03.2026 13:09:40 | 242 | 17.3500 | +0.35 | (+2.06%) | 2 | 35 |
| 13.03.2026 12:57:50 | 241 | 17.3500 | +0.35 | (+2.06%) | 3 | 52 |
| 13.03.2026 12:51:29 | 240 | 17.3500 | +0.35 | (+2.06%) | 3 | 52 |
| 13.03.2026 12:45:46 | 239 | 17.1500 | +0.15 | (+0.88%) | 70 | 1 201 |
| 13.03.2026 12:41:39 | 238 | 17.2500 | +0.25 | (+1.47%) | 100 | 1 725 |
| 13.03.2026 12:41:05 | 237 | 17.1500 | +0.15 | (+0.88%) | 35 | 600 |
| 13.03.2026 12:41:05 | 236 | 17.1500 | +0.15 | (+0.88%) | 15 | 257 |
| 13.03.2026 12:40:09 | 235 | 17.3000 | +0.30 | (+1.76%) | 2 | 35 |
| 13.03.2026 12:39:20 | 234 | 17.2000 | +0.20 | (+1.18%) | 198 | 3 406 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 350 912 886 |
| Enterprise Value: | 317 959 886 |
| 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
