Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
20.90+0.40(+1.95%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:31:26 | 31 | 20.9000 | +0.40 | (+1.95%) | 200 | 4 180 |
| 10:26:02 | 30 | 20.9000 | +0.40 | (+1.95%) | 1 | 21 |
| 10:23:47 | 29 | 20.8000 | +0.30 | (+1.46%) | 194 | 4 035 |
| 10:23:47 | 28 | 20.8000 | +0.30 | (+1.46%) | 6 | 125 |
| 09:57:20 | 27 | 21.0000 | +0.50 | (+2.44%) | 93 | 1 953 |
| 09:57:20 | 26 | 21.0000 | +0.50 | (+2.44%) | 145 | 3 045 |
| 09:57:20 | 25 | 21.0000 | +0.50 | (+2.44%) | 40 | 840 |
| 09:57:20 | 24 | 21.0000 | +0.50 | (+2.44%) | 192 | 4 032 |
| 09:53:23 | 23 | 20.7000 | +0.20 | (+0.98%) | 25 | 518 |
| 09:53:23 | 22 | 20.7000 | +0.20 | (+0.98%) | 120 | 2 484 |
| 09:53:23 | 21 | 20.7000 | +0.20 | (+0.98%) | 100 | 2 070 |
| 09:52:08 | 20 | 21.0000 | +0.50 | (+2.44%) | 11 | 231 |
| 09:52:08 | 19 | 21.0000 | +0.50 | (+2.44%) | 10 | 210 |
| 09:52:08 | 18 | 21.0000 | +0.50 | (+2.44%) | 2 | 42 |
| 09:52:05 | 17 | 20.8000 | +0.30 | (+1.46%) | 80 | 1 664 |
| 09:52:05 | 16 | 20.8000 | +0.30 | (+1.46%) | 99 | 2 059 |
| 09:50:10 | 15 | 20.9000 | +0.40 | (+1.95%) | 7 | 146 |
| 09:50:10 | 14 | 20.9000 | +0.40 | (+1.95%) | 4 | 84 |
| 09:38:15 | 13 | 20.9000 | +0.40 | (+1.95%) | 7 | 146 |
| 09:14:57 | 12 | 20.7000 | +0.20 | (+0.98%) | 4 | 83 |
| 09:09:46 | 11 | 20.7000 | +0.20 | (+0.98%) | 206 | 4 264 |
| 09:09:01 | 10 | 20.9000 | +0.40 | (+1.95%) | 5 | 105 |
| 09:04:49 | 9 | 21.0000 | +0.50 | (+2.44%) | 1 | 21 |
| 09:00:00 | 8 | 21.0000 | +0.50 | (+2.44%) | 175 | 3 675 |
| 09:00:00 | 7 | 21.0000 | +0.50 | (+2.44%) | 25 | 525 |
| 09:00:00 | 6 | 21.0000 | +0.50 | (+2.44%) | 4 | 84 |
| 09:00:00 | 5 | 21.0000 | +0.50 | (+2.44%) | 21 | 441 |
| 09:00:00 | 4 | 21.0000 | +0.50 | (+2.44%) | 29 | 609 |
| 09:00:00 | 3 | 21.0000 | +0.50 | (+2.44%) | 2 | 42 |
| 09:00:00 | 2 | 21.0000 | +0.50 | (+2.44%) | 1 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 1 | 21.0000 | +0.50 | (+2.44%) | 13 | 273 |
| 13.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 17:00:11 | 237 | 20.5000 | -0.70 | (-3.30%) | 102 | 2 091 |
| 13.07.2026 17:00:00 | 236 | 20.5000 | -0.70 | (-3.30%) | 3 | 62 |
| 13.07.2026 17:00:00 | 235 | 20.5000 | -0.70 | (-3.30%) | 1 | 21 |
| 13.07.2026 17:00:00 | 234 | 20.5000 | -0.70 | (-3.30%) | 1 | 21 |
| 13.07.2026 17:00:00 | 233 | 20.5000 | -0.70 | (-3.30%) | 154 | 3 157 |
| 13.07.2026 17:00:00 | 232 | 20.5000 | -0.70 | (-3.30%) | 100 | 2 050 |
| 13.07.2026 17:00:00 | 231 | 20.5000 | -0.70 | (-3.30%) | 1 | 21 |
| 13.07.2026 17:00:00 | 230 | 20.5000 | -0.70 | (-3.30%) | 1 | 21 |
| 13.07.2026 17:00:00 | 229 | 20.5000 | -0.70 | (-3.30%) | 366 | 7 503 |
| 13.07.2026 16:49:46 | 228 | 20.8000 | -0.40 | (-1.89%) | 50 | 1 040 |
| 13.07.2026 16:48:53 | 227 | 20.8000 | -0.40 | (-1.89%) | 48 | 998 |
| 13.07.2026 16:48:53 | 226 | 20.8000 | -0.40 | (-1.89%) | 97 | 2 018 |
| 13.07.2026 16:47:20 | 225 | 20.8000 | -0.40 | (-1.89%) | 50 | 1 040 |
| 13.07.2026 16:47:14 | 224 | 20.7000 | -0.50 | (-2.36%) | 177 | 3 664 |
| 13.07.2026 16:46:46 | 223 | 20.8000 | -0.40 | (-1.89%) | 2 | 42 |
| 13.07.2026 16:44:25 | 222 | 20.8000 | -0.40 | (-1.89%) | 4 | 83 |
| 13.07.2026 16:43:56 | 221 | 20.8000 | -0.40 | (-1.89%) | 71 | 1 477 |
| 13.07.2026 16:43:56 | 220 | 20.8000 | -0.40 | (-1.89%) | 23 | 478 |
| 13.07.2026 16:43:56 | 219 | 20.8000 | -0.40 | (-1.89%) | 184 | 3 827 |
| 13.07.2026 16:42:55 | 218 | 20.8000 | -0.40 | (-1.89%) | 1 | 21 |
| 13.07.2026 16:40:57 | 217 | 20.7000 | -0.50 | (-2.36%) | 200 | 4 140 |
| 13.07.2026 16:40:49 | 216 | 20.7000 | -0.50 | (-2.36%) | 100 | 2 070 |
| 13.07.2026 16:38:17 | 215 | 20.7000 | -0.50 | (-2.36%) | 99 | 2 049 |
| 13.07.2026 16:38:17 | 214 | 20.7000 | -0.50 | (-2.36%) | 25 | 518 |
| 13.07.2026 16:38:17 | 213 | 20.7000 | -0.50 | (-2.36%) | 7 | 145 |
| 13.07.2026 16:11:45 | 212 | 20.9000 | -0.30 | (-1.42%) | 165 | 3 449 |
| 13.07.2026 16:07:39 | 211 | 20.8000 | -0.40 | (-1.89%) | 30 | 624 |
| 13.07.2026 16:07:39 | 210 | 20.8000 | -0.40 | (-1.89%) | 5 | 104 |
| 13.07.2026 16:06:41 | 209 | 20.6000 | -0.60 | (-2.83%) | 44 | 906 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 16:06:41 | 208 | 20.6000 | -0.60 | (-2.83%) | 1 | 21 |
| 13.07.2026 16:06:41 | 207 | 20.6000 | -0.60 | (-2.83%) | 200 | 4 120 |
| 13.07.2026 16:06:41 | 206 | 20.6000 | -0.60 | (-2.83%) | 10 | 206 |
| 13.07.2026 16:06:41 | 205 | 20.6000 | -0.60 | (-2.83%) | 178 | 3 667 |
| 13.07.2026 16:06:41 | 204 | 20.7000 | -0.50 | (-2.36%) | 1 | 21 |
| 13.07.2026 16:06:41 | 203 | 20.7000 | -0.50 | (-2.36%) | 1 | 21 |
| 13.07.2026 16:06:41 | 202 | 20.7000 | -0.50 | (-2.36%) | 200 | 4 140 |
| 13.07.2026 16:06:41 | 201 | 20.7000 | -0.50 | (-2.36%) | 200 | 4 140 |
| 13.07.2026 16:02:29 | 200 | 20.9000 | -0.30 | (-1.42%) | 1 | 21 |
| 13.07.2026 15:48:19 | 199 | 20.7000 | -0.50 | (-2.36%) | 200 | 4 140 |
| 13.07.2026 15:44:34 | 198 | 20.9000 | -0.30 | (-1.42%) | 10 | 209 |
| 13.07.2026 15:44:24 | 197 | 20.9000 | -0.30 | (-1.42%) | 1 | 21 |
| 13.07.2026 15:35:21 | 196 | 20.9000 | -0.30 | (-1.42%) | 35 | 732 |
| 13.07.2026 15:35:20 | 195 | 20.9000 | -0.30 | (-1.42%) | 1 | 21 |
| 13.07.2026 15:30:07 | 194 | 20.9000 | -0.30 | (-1.42%) | 1 | 21 |
| 13.07.2026 15:24:57 | 193 | 20.7000 | -0.50 | (-2.36%) | 79 | 1 635 |
| 13.07.2026 15:24:57 | 192 | 20.7000 | -0.50 | (-2.36%) | 114 | 2 360 |
| 13.07.2026 15:24:57 | 191 | 20.7000 | -0.50 | (-2.36%) | 6 | 124 |
| 13.07.2026 15:24:43 | 190 | 20.7000 | -0.50 | (-2.36%) | 74 | 1 532 |
| 13.07.2026 15:24:43 | 189 | 20.7000 | -0.50 | (-2.36%) | 50 | 1 035 |
| 13.07.2026 15:24:43 | 188 | 20.7000 | -0.50 | (-2.36%) | 150 | 3 105 |
| 13.07.2026 15:24:43 | 187 | 20.7000 | -0.50 | (-2.36%) | 220 | 4 554 |
| 13.07.2026 15:22:21 | 186 | 20.8000 | -0.40 | (-1.89%) | 125 | 2 600 |
| 13.07.2026 15:22:21 | 185 | 20.8000 | -0.40 | (-1.89%) | 39 | 811 |
| 13.07.2026 15:21:50 | 184 | 20.8000 | -0.40 | (-1.89%) | 50 | 1 040 |
| 13.07.2026 15:21:50 | 183 | 20.8000 | -0.40 | (-1.89%) | 150 | 3 120 |
| 13.07.2026 15:18:28 | 182 | 21.2000 | 0.00 | (0.00%) | 617 | 13 080 |
| 13.07.2026 15:18:28 | 181 | 21.1000 | -0.10 | (-0.47%) | 218 | 4 600 |
| 13.07.2026 15:02:51 | 180 | 21.1000 | -0.10 | (-0.47%) | 3 | 63 |
| 13.07.2026 15:02:51 | 179 | 20.8000 | -0.40 | (-1.89%) | 1 | 21 |
| 13.07.2026 15:02:51 | 178 | 20.8000 | -0.40 | (-1.89%) | 1 | 21 |
| 13.07.2026 14:50:54 | 177 | 20.8000 | -0.40 | (-1.89%) | 1 | 21 |
| 13.07.2026 14:39:40 | 176 | 20.8000 | -0.40 | (-1.89%) | 5 | 104 |
| 13.07.2026 14:37:24 | 175 | 20.7000 | -0.50 | (-2.36%) | 73 | 1 511 |
| 13.07.2026 14:37:24 | 174 | 20.7000 | -0.50 | (-2.36%) | 50 | 1 035 |
| 13.07.2026 14:37:24 | 173 | 20.7000 | -0.50 | (-2.36%) | 220 | 4 554 |
| 13.07.2026 14:37:24 | 172 | 20.7000 | -0.50 | (-2.36%) | 180 | 3 726 |
| 13.07.2026 14:37:24 | 171 | 20.7000 | -0.50 | (-2.36%) | 188 | 3 892 |
| 13.07.2026 14:33:26 | 170 | 20.8000 | -0.40 | (-1.89%) | 111 | 2 309 |
| 13.07.2026 14:33:26 | 169 | 20.8000 | -0.40 | (-1.89%) | 55 | 1 144 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 420 291 079 |
| Enterprise Value: | 401 115 079 |
| 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
