Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
9.66-0.22(-2.23%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:39:38 | 38 | 9.6600 | -0.22 | (-2.23%) | 147 | 1 420 |
| 15:39:38 | 37 | 9.6600 | -0.22 | (-2.23%) | 153 | 1 478 |
| 15:29:04 | 36 | 9.7800 | -0.10 | (-1.01%) | 15 | 147 |
| 15:27:57 | 35 | 9.7600 | -0.12 | (-1.21%) | 65 | 634 |
| 14:44:07 | 34 | 9.7600 | -0.12 | (-1.21%) | 100 | 976 |
| 14:13:11 | 33 | 9.7000 | -0.18 | (-1.82%) | 73 | 708 |
| 14:13:11 | 32 | 9.7000 | -0.18 | (-1.82%) | 25 | 243 |
| 14:13:11 | 31 | 9.7200 | -0.16 | (-1.62%) | 50 | 486 |
| 14:13:11 | 30 | 9.7200 | -0.16 | (-1.62%) | 2 | 19 |
| 13:06:39 | 29 | 9.8800 | 0.00 | (0.00%) | 100 | 988 |
| 12:58:39 | 28 | 9.7200 | -0.16 | (-1.62%) | 114 | 1 108 |
| 12:58:39 | 27 | 9.7800 | -0.10 | (-1.01%) | 20 | 196 |
| 12:58:39 | 26 | 9.7800 | -0.10 | (-1.01%) | 75 | 734 |
| 12:13:28 | 25 | 9.7800 | -0.10 | (-1.01%) | 5 | 49 |
| 12:06:49 | 24 | 9.8800 | 0.00 | (0.00%) | 4 | 40 |
| 12:06:49 | 23 | 9.8000 | -0.08 | (-0.81%) | 26 | 255 |
| 11:53:40 | 22 | 9.8000 | -0.08 | (-0.81%) | 20 | 196 |
| 11:50:31 | 21 | 9.8000 | -0.08 | (-0.81%) | 31 | 304 |
| 11:50:16 | 20 | 9.8000 | -0.08 | (-0.81%) | 5 | 49 |
| 11:31:56 | 19 | 9.8000 | -0.08 | (-0.81%) | 135 | 1 323 |
| 11:26:28 | 18 | 9.8000 | -0.08 | (-0.81%) | 32 | 314 |
| 10:50:45 | 17 | 9.7800 | -0.10 | (-1.01%) | 20 | 196 |
| 10:30:30 | 16 | 9.7200 | -0.16 | (-1.62%) | 21 | 204 |
| 10:30:30 | 15 | 9.7200 | -0.16 | (-1.62%) | 20 | 194 |
| 10:15:19 | 14 | 9.7400 | -0.14 | (-1.42%) | 500 | 4 870 |
| 10:14:55 | 13 | 9.7600 | -0.12 | (-1.21%) | 590 | 5 758 |
| 10:11:41 | 12 | 9.8000 | -0.08 | (-0.81%) | 251 | 2 460 |
| 10:08:36 | 11 | 9.8000 | -0.08 | (-0.81%) | 500 | 4 900 |
| 09:33:34 | 10 | 9.7600 | -0.12 | (-1.21%) | 410 | 4 002 |
| 09:33:34 | 9 | 9.7800 | -0.10 | (-1.01%) | 5 | 49 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:33:34 | 8 | 9.8000 | -0.08 | (-0.81%) | 2 | 20 |
| 09:33:34 | 7 | 9.8000 | -0.08 | (-0.81%) | 2 | 20 |
| 09:33:34 | 6 | 9.8200 | -0.06 | (-0.61%) | 2 | 20 |
| 09:33:34 | 5 | 9.8400 | -0.04 | (-0.40%) | 2 | 20 |
| 09:33:34 | 4 | 9.8600 | -0.02 | (-0.20%) | 2 | 20 |
| 09:19:30 | 3 | 9.8800 | 0.00 | (0.00%) | 30 | 296 |
| 09:16:24 | 2 | 9.8800 | 0.00 | (0.00%) | 30 | 296 |
| 09:03:23 | 1 | 9.8800 | 0.00 | (0.00%) | 2 | 20 |
| 18.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.04.2024 17:00:00 | 52 | 9.8800 | -0.17 | (-1.69%) | 24 | 237 |
| 18.04.2024 17:00:00 | 51 | 9.8800 | -0.17 | (-1.69%) | 150 | 1 482 |
| 18.04.2024 16:40:44 | 50 | 9.9000 | -0.15 | (-1.49%) | 10 | 99 |
| 18.04.2024 16:27:52 | 49 | 9.9000 | -0.15 | (-1.49%) | 150 | 1 485 |
| 18.04.2024 16:19:47 | 48 | 9.9000 | -0.15 | (-1.49%) | 3 | 30 |
| 18.04.2024 16:19:47 | 47 | 9.8600 | -0.19 | (-1.89%) | 8 | 79 |
| 18.04.2024 16:19:13 | 46 | 9.8600 | -0.19 | (-1.89%) | 600 | 5 916 |
| 18.04.2024 15:54:28 | 45 | 9.8600 | -0.19 | (-1.89%) | 2 | 20 |
| 18.04.2024 15:49:21 | 44 | 9.8600 | -0.19 | (-1.89%) | 5 | 49 |
| 18.04.2024 15:30:51 | 43 | 9.8600 | -0.19 | (-1.89%) | 5 | 49 |
| 18.04.2024 15:14:20 | 42 | 9.7800 | -0.27 | (-2.69%) | 650 | 6 357 |
| 18.04.2024 15:14:07 | 41 | 9.7800 | -0.27 | (-2.69%) | 314 | 3 071 |
| 18.04.2024 15:14:07 | 40 | 9.7800 | -0.27 | (-2.69%) | 336 | 3 286 |
| 18.04.2024 15:13:52 | 39 | 9.7800 | -0.27 | (-2.69%) | 164 | 1 604 |
| 18.04.2024 15:13:52 | 38 | 9.7800 | -0.27 | (-2.69%) | 64 | 626 |
| 18.04.2024 15:13:40 | 37 | 9.8000 | -0.25 | (-2.49%) | 2 | 20 |
| 18.04.2024 15:13:28 | 36 | 9.8000 | -0.25 | (-2.49%) | 38 | 372 |
| 18.04.2024 15:13:28 | 35 | 9.8000 | -0.25 | (-2.49%) | 50 | 490 |
| 18.04.2024 15:13:28 | 34 | 9.8000 | -0.25 | (-2.49%) | 300 | 2 940 |
| 18.04.2024 15:13:15 | 33 | 9.8400 | -0.21 | (-2.09%) | 112 | 1 102 |
| 18.04.2024 15:04:22 | 32 | 9.8400 | -0.21 | (-2.09%) | 188 | 1 850 |
| 18.04.2024 14:23:54 | 31 | 9.8400 | -0.21 | (-2.09%) | 8 | 79 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.04.2024 14:13:12 | 30 | 9.7800 | -0.27 | (-2.69%) | 277 | 2 709 |
| 18.04.2024 14:13:12 | 29 | 9.7800 | -0.27 | (-2.69%) | 333 | 3 257 |
| 18.04.2024 14:13:12 | 28 | 9.8000 | -0.25 | (-2.49%) | 18 | 176 |
| 18.04.2024 14:13:12 | 27 | 9.8000 | -0.25 | (-2.49%) | 133 | 1 303 |
| 18.04.2024 14:13:12 | 26 | 9.8600 | -0.19 | (-1.89%) | 50 | 493 |
| 18.04.2024 14:13:12 | 25 | 9.9200 | -0.13 | (-1.29%) | 555 | 5 506 |
| 18.04.2024 14:13:12 | 24 | 9.9400 | -0.11 | (-1.09%) | 2 | 20 |
| 18.04.2024 14:13:12 | 23 | 9.9400 | -0.11 | (-1.09%) | 100 | 994 |
| 18.04.2024 14:13:12 | 22 | 9.9800 | -0.07 | (-0.70%) | 10 | 100 |
| 18.04.2024 13:46:19 | 21 | 10.0000 | -0.05 | (-0.50%) | 8 | 80 |
| 18.04.2024 11:51:39 | 20 | 9.9400 | -0.11 | (-1.09%) | 36 | 358 |
| 18.04.2024 11:50:35 | 19 | 9.9400 | -0.11 | (-1.09%) | 364 | 3 618 |
| 18.04.2024 11:50:35 | 18 | 9.9400 | -0.11 | (-1.09%) | 132 | 1 312 |
| 18.04.2024 11:50:35 | 17 | 9.9600 | -0.09 | (-0.90%) | 2 | 20 |
| 18.04.2024 11:50:35 | 16 | 9.9800 | -0.07 | (-0.70%) | 2 | 20 |
| 18.04.2024 11:31:01 | 15 | 9.9400 | -0.11 | (-1.09%) | 368 | 3 658 |
| 18.04.2024 11:31:01 | 14 | 9.9400 | -0.11 | (-1.09%) | 80 | 795 |
| 18.04.2024 11:31:01 | 13 | 9.9400 | -0.11 | (-1.09%) | 250 | 2 485 |
| 18.04.2024 11:31:01 | 12 | 9.9400 | -0.11 | (-1.09%) | 2 | 20 |
| 18.04.2024 11:31:01 | 11 | 9.9600 | -0.09 | (-0.90%) | 300 | 2 988 |
| 18.04.2024 11:24:25 | 10 | 9.9600 | -0.09 | (-0.90%) | 200 | 1 992 |
| 18.04.2024 11:16:56 | 9 | 10.0000 | -0.05 | (-0.50%) | 15 | 150 |
| 18.04.2024 09:28:41 | 8 | 10.0000 | -0.05 | (-0.50%) | 200 | 2 000 |
| 18.04.2024 09:20:15 | 7 | 9.9400 | -0.11 | (-1.09%) | 2 | 20 |
| 18.04.2024 09:08:45 | 6 | 10.0000 | -0.05 | (-0.50%) | 32 | 320 |
| 18.04.2024 09:08:45 | 5 | 10.0000 | -0.05 | (-0.50%) | 138 | 1 380 |
| 18.04.2024 09:05:04 | 4 | 10.0000 | -0.05 | (-0.50%) | 10 | 100 |
| 18.04.2024 09:03:32 | 3 | 10.0000 | -0.05 | (-0.50%) | 2 | 20 |
| 18.04.2024 09:00:00 | 2 | 10.0000 | -0.05 | (-0.50%) | 250 | 2 500 |
| 18.04.2024 09:00:00 | 1 | 10.0000 | -0.05 | (-0.50%) | 100 | 1 000 |
| 17.04.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2024 16:04:26 | 37 | 10.0500 | -0.05 | (-0.50%) | 1 | 10 |
| 17.04.2024 14:24:33 | 36 | 10.0000 | -0.10 | (-0.99%) | 15 | 150 |
| 17.04.2024 13:40:09 | 35 | 9.9200 | -0.18 | (-1.78%) | 135 | 1 339 |
| 17.04.2024 13:40:09 | 34 | 9.9400 | -0.16 | (-1.58%) | 5 | 50 |
| 17.04.2024 13:40:09 | 33 | 9.9400 | -0.16 | (-1.58%) | 50 | 497 |
| 17.04.2024 13:40:09 | 32 | 9.9400 | -0.16 | (-1.58%) | 2 | 20 |
| 17.04.2024 13:40:09 | 31 | 10.0000 | -0.10 | (-0.99%) | 30 | 300 |
| 17.04.2024 13:21:36 | 30 | 10.0500 | -0.05 | (-0.50%) | 853 | 8 573 |
| 17.04.2024 13:04:58 | 29 | 10.0500 | -0.05 | (-0.50%) | 42 | 422 |
| 17.04.2024 12:44:06 | 28 | 10.0500 | -0.05 | (-0.50%) | 200 | 2 010 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 194 258 939 |
| Enterprise Value: | 132 681 939 |
| 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
