Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
18.90-0.40(-2.07%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13:53:46 | 313 | 18.9000 | -0.40 | (-2.07%) | 79 | 1 493 |
| 13:48:40 | 312 | 18.9000 | -0.40 | (-2.07%) | 5 | 95 |
| 13:46:27 | 311 | 18.7000 | -0.60 | (-3.11%) | 228 | 4 264 |
| 13:46:27 | 310 | 18.7000 | -0.60 | (-3.11%) | 2 | 37 |
| 13:46:27 | 309 | 18.7000 | -0.60 | (-3.11%) | 3 | 56 |
| 13:46:27 | 308 | 18.7000 | -0.60 | (-3.11%) | 17 | 318 |
| 13:46:00 | 307 | 18.7500 | -0.55 | (-2.85%) | 50 | 938 |
| 13:46:00 | 306 | 18.7500 | -0.55 | (-2.85%) | 120 | 2 250 |
| 13:46:00 | 305 | 18.7500 | -0.55 | (-2.85%) | 98 | 1 838 |
| 13:45:38 | 304 | 18.9000 | -0.40 | (-2.07%) | 15 | 284 |
| 13:27:52 | 303 | 18.7500 | -0.55 | (-2.85%) | 1 | 19 |
| 13:25:24 | 302 | 18.8000 | -0.50 | (-2.59%) | 127 | 2 388 |
| 13:25:24 | 301 | 18.8000 | -0.50 | (-2.59%) | 23 | 432 |
| 13:25:24 | 300 | 18.8500 | -0.45 | (-2.33%) | 10 | 189 |
| 13:25:24 | 299 | 18.8500 | -0.45 | (-2.33%) | 17 | 320 |
| 13:14:56 | 298 | 19.0000 | -0.30 | (-1.55%) | 2 | 38 |
| 13:14:56 | 297 | 18.9500 | -0.35 | (-1.81%) | 4 | 76 |
| 13:03:41 | 296 | 18.8500 | -0.45 | (-2.33%) | 1 | 19 |
| 12:53:59 | 295 | 18.8500 | -0.45 | (-2.33%) | 2 | 38 |
| 12:38:52 | 294 | 19.0000 | -0.30 | (-1.55%) | 6 | 114 |
| 12:36:45 | 293 | 19.0000 | -0.30 | (-1.55%) | 1 | 19 |
| 12:21:59 | 292 | 19.0000 | -0.30 | (-1.55%) | 2 | 38 |
| 12:20:25 | 291 | 18.9500 | -0.35 | (-1.81%) | 18 | 341 |
| 12:16:17 | 290 | 19.0000 | -0.30 | (-1.55%) | 10 | 190 |
| 12:11:16 | 289 | 18.9500 | -0.35 | (-1.81%) | 42 | 796 |
| 12:10:39 | 288 | 18.9500 | -0.35 | (-1.81%) | 140 | 2 653 |
| 12:07:59 | 287 | 18.9500 | -0.35 | (-1.81%) | 69 | 1 308 |
| 11:58:08 | 286 | 18.9500 | -0.35 | (-1.81%) | 83 | 1 573 |
| 11:49:25 | 285 | 18.8500 | -0.45 | (-2.33%) | 100 | 1 885 |
| 11:49:25 | 284 | 18.8500 | -0.45 | (-2.33%) | 8 | 151 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:49:25 | 283 | 18.8500 | -0.45 | (-2.33%) | 1 | 19 |
| 11:49:25 | 282 | 18.8500 | -0.45 | (-2.33%) | 10 | 189 |
| 11:44:12 | 281 | 18.8500 | -0.45 | (-2.33%) | 1 | 19 |
| 11:42:22 | 280 | 19.0000 | -0.30 | (-1.55%) | 2 | 38 |
| 11:34:38 | 279 | 19.0000 | -0.30 | (-1.55%) | 600 | 11 400 |
| 11:30:01 | 278 | 19.0000 | -0.30 | (-1.55%) | 75 | 1 425 |
| 11:30:01 | 277 | 19.0000 | -0.30 | (-1.55%) | 38 | 722 |
| 11:30:01 | 276 | 18.9000 | -0.40 | (-2.07%) | 300 | 5 670 |
| 11:30:01 | 275 | 18.9000 | -0.40 | (-2.07%) | 67 | 1 266 |
| 11:23:39 | 274 | 18.9000 | -0.40 | (-2.07%) | 10 | 189 |
| 11:22:37 | 273 | 18.9000 | -0.40 | (-2.07%) | 1 | 19 |
| 11:21:46 | 272 | 18.9000 | -0.40 | (-2.07%) | 4 | 76 |
| 11:18:32 | 271 | 18.9000 | -0.40 | (-2.07%) | 1 | 19 |
| 11:17:30 | 270 | 18.8500 | -0.45 | (-2.33%) | 290 | 5 467 |
| 11:16:11 | 269 | 18.7500 | -0.55 | (-2.85%) | 1 | 19 |
| 11:15:59 | 268 | 18.9000 | -0.40 | (-2.07%) | 3 | 57 |
| 11:14:41 | 267 | 18.9000 | -0.40 | (-2.07%) | 603 | 11 397 |
| 11:14:41 | 266 | 18.9000 | -0.40 | (-2.07%) | 11 | 208 |
| 11:14:41 | 265 | 18.8500 | -0.45 | (-2.33%) | 15 | 283 |
| 11:12:39 | 264 | 18.8500 | -0.45 | (-2.33%) | 132 | 2 488 |
| 10:56:07 | 263 | 18.7000 | -0.60 | (-3.11%) | 83 | 1 552 |
| 10:56:07 | 262 | 18.7000 | -0.60 | (-3.11%) | 145 | 2 712 |
| 10:48:47 | 261 | 18.8500 | -0.45 | (-2.33%) | 131 | 2 469 |
| 10:48:47 | 260 | 18.8500 | -0.45 | (-2.33%) | 69 | 1 301 |
| 10:48:47 | 259 | 18.8500 | -0.45 | (-2.33%) | 36 | 679 |
| 10:48:22 | 258 | 18.8500 | -0.45 | (-2.33%) | 100 | 1 885 |
| 10:42:36 | 257 | 18.8500 | -0.45 | (-2.33%) | 3 | 57 |
| 10:40:32 | 256 | 18.8500 | -0.45 | (-2.33%) | 8 | 151 |
| 10:39:41 | 255 | 18.8500 | -0.45 | (-2.33%) | 12 | 226 |
| 10:38:56 | 254 | 18.8500 | -0.45 | (-2.33%) | 41 | 773 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:38:56 | 253 | 18.8500 | -0.45 | (-2.33%) | 223 | 4 204 |
| 10:38:20 | 252 | 18.8500 | -0.45 | (-2.33%) | 6 | 113 |
| 10:31:46 | 251 | 18.8500 | -0.45 | (-2.33%) | 71 | 1 338 |
| 10:31:46 | 250 | 18.8500 | -0.45 | (-2.33%) | 429 | 8 087 |
| 10:30:53 | 249 | 18.6500 | -0.65 | (-3.37%) | 80 | 1 492 |
| 10:29:13 | 248 | 18.6000 | -0.70 | (-3.63%) | 8 | 149 |
| 10:27:44 | 247 | 18.6000 | -0.70 | (-3.63%) | 28 | 521 |
| 10:27:44 | 246 | 18.6500 | -0.65 | (-3.37%) | 32 | 597 |
| 10:27:09 | 245 | 18.8500 | -0.45 | (-2.33%) | 1 | 19 |
| 10:25:39 | 244 | 18.8500 | -0.45 | (-2.33%) | 7 | 132 |
| 10:23:57 | 243 | 18.8500 | -0.45 | (-2.33%) | 42 | 792 |
| 10:22:22 | 242 | 18.7000 | -0.60 | (-3.11%) | 173 | 3 235 |
| 10:22:22 | 241 | 18.7000 | -0.60 | (-3.11%) | 150 | 2 805 |
| 10:22:22 | 240 | 18.7000 | -0.60 | (-3.11%) | 2 | 37 |
| 10:22:22 | 239 | 18.7000 | -0.60 | (-3.11%) | 75 | 1 403 |
| 10:21:23 | 238 | 18.9000 | -0.40 | (-2.07%) | 300 | 5 670 |
| 10:13:54 | 237 | 18.9500 | -0.35 | (-1.81%) | 300 | 5 685 |
| 10:13:26 | 236 | 18.9500 | -0.35 | (-1.81%) | 1 | 19 |
| 10:11:14 | 235 | 18.7000 | -0.60 | (-3.11%) | 25 | 468 |
| 10:09:53 | 234 | 18.9500 | -0.35 | (-1.81%) | 20 | 379 |
| 10:06:49 | 233 | 19.0000 | -0.30 | (-1.55%) | 82 | 1 558 |
| 10:06:49 | 232 | 18.9000 | -0.40 | (-2.07%) | 400 | 7 560 |
| 10:06:49 | 231 | 18.8500 | -0.45 | (-2.33%) | 178 | 3 355 |
| 10:06:41 | 230 | 18.8500 | -0.45 | (-2.33%) | 1 | 19 |
| 10:04:28 | 229 | 18.6500 | -0.65 | (-3.37%) | 2 | 37 |
| 10:04:28 | 228 | 18.7000 | -0.60 | (-3.11%) | 3 | 56 |
| 10:01:29 | 227 | 18.9500 | -0.35 | (-1.81%) | 105 | 1 990 |
| 10:01:29 | 226 | 18.9500 | -0.35 | (-1.81%) | 555 | 10 517 |
| 10:01:29 | 225 | 18.9000 | -0.40 | (-2.07%) | 90 | 1 701 |
| 10:00:50 | 224 | 18.9000 | -0.40 | (-2.07%) | 10 | 189 |
| 10:00:05 | 223 | 18.9500 | -0.35 | (-1.81%) | 434 | 8 224 |
| 09:59:59 | 222 | 18.7500 | -0.55 | (-2.85%) | 138 | 2 588 |
| 09:52:45 | 221 | 18.6500 | -0.65 | (-3.37%) | 53 | 988 |
| 09:52:45 | 220 | 18.6500 | -0.65 | (-3.37%) | 97 | 1 809 |
| 09:52:16 | 219 | 18.7500 | -0.55 | (-2.85%) | 106 | 1 988 |
| 09:51:25 | 218 | 18.6500 | -0.65 | (-3.37%) | 22 | 410 |
| 09:51:25 | 217 | 18.7000 | -0.60 | (-3.11%) | 178 | 3 329 |
| 09:48:16 | 216 | 18.7500 | -0.55 | (-2.85%) | 1 | 19 |
| 09:46:36 | 215 | 18.7500 | -0.55 | (-2.85%) | 55 | 1 031 |
| 09:45:09 | 214 | 18.7000 | -0.60 | (-3.11%) | 347 | 6 489 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 380 071 837 |
| Enterprise Value: | 360 895 837 |
| 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
