Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
18.80+0.20(+1.08%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.04.2026 16:44:16 | 162 | 18.8000 | +0.20 | (+1.08%) | 174 | 3 271 |
| 23.04.2026 16:32:19 | 161 | 18.9000 | +0.30 | (+1.61%) | 5 | 95 |
| 23.04.2026 16:24:56 | 160 | 18.8000 | +0.20 | (+1.08%) | 299 | 5 621 |
| 23.04.2026 16:22:17 | 159 | 18.8000 | +0.20 | (+1.08%) | 58 | 1 090 |
| 23.04.2026 16:21:13 | 158 | 18.8000 | +0.20 | (+1.08%) | 10 | 188 |
| 23.04.2026 16:17:02 | 157 | 18.8000 | +0.20 | (+1.08%) | 33 | 620 |
| 23.04.2026 16:07:32 | 156 | 18.8000 | +0.20 | (+1.08%) | 106 | 1 993 |
| 23.04.2026 15:52:56 | 155 | 18.8000 | +0.20 | (+1.08%) | 50 | 940 |
| 23.04.2026 15:34:11 | 154 | 18.8000 | +0.20 | (+1.08%) | 1 | 19 |
| 23.04.2026 15:32:01 | 153 | 18.6000 | 0.00 | (0.00%) | 5 | 93 |
| 23.04.2026 15:29:44 | 152 | 18.6000 | 0.00 | (0.00%) | 5 | 93 |
| 23.04.2026 15:27:23 | 151 | 18.8000 | +0.20 | (+1.08%) | 5 | 94 |
| 23.04.2026 15:23:27 | 150 | 18.6000 | 0.00 | (0.00%) | 75 | 1 395 |
| 23.04.2026 15:23:27 | 149 | 18.6500 | +0.05 | (+0.27%) | 300 | 5 595 |
| 23.04.2026 15:23:27 | 148 | 18.6500 | +0.05 | (+0.27%) | 164 | 3 059 |
| 23.04.2026 15:23:27 | 147 | 18.7500 | +0.15 | (+0.81%) | 1 | 19 |
| 23.04.2026 15:12:07 | 146 | 18.8000 | +0.20 | (+1.08%) | 200 | 3 760 |
| 23.04.2026 15:05:47 | 145 | 18.6500 | +0.05 | (+0.27%) | 36 | 671 |
| 23.04.2026 15:02:34 | 144 | 18.8000 | +0.20 | (+1.08%) | 5 | 94 |
| 23.04.2026 14:42:42 | 143 | 18.8000 | +0.20 | (+1.08%) | 46 | 865 |
| 23.04.2026 14:42:42 | 142 | 18.7500 | +0.15 | (+0.81%) | 77 | 1 444 |
| 23.04.2026 14:41:39 | 141 | 18.7500 | +0.15 | (+0.81%) | 79 | 1 481 |
| 23.04.2026 14:24:03 | 140 | 18.8000 | +0.20 | (+1.08%) | 1 | 19 |
| 23.04.2026 14:24:03 | 139 | 18.7500 | +0.15 | (+0.81%) | 67 | 1 256 |
| 23.04.2026 14:19:33 | 138 | 18.6500 | +0.05 | (+0.27%) | 100 | 1 865 |
| 23.04.2026 14:18:30 | 137 | 18.7500 | +0.15 | (+0.81%) | 2 | 38 |
| 23.04.2026 14:06:19 | 136 | 18.8000 | +0.20 | (+1.08%) | 23 | 432 |
| 23.04.2026 14:06:19 | 135 | 18.7500 | +0.15 | (+0.81%) | 27 | 506 |
| 23.04.2026 13:55:14 | 134 | 18.7500 | +0.15 | (+0.81%) | 1 | 19 |
| 23.04.2026 13:28:34 | 133 | 18.5500 | -0.05 | (-0.27%) | 28 | 519 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 13:27:16 | 132 | 18.8000 | +0.20 | (+1.08%) | 302 | 5 678 |
| 23.04.2026 13:27:16 | 131 | 18.8000 | +0.20 | (+1.08%) | 500 | 9 400 |
| 23.04.2026 13:24:20 | 130 | 18.8500 | +0.25 | (+1.34%) | 26 | 490 |
| 23.04.2026 13:23:21 | 129 | 18.8000 | +0.20 | (+1.08%) | 300 | 5 640 |
| 23.04.2026 13:23:13 | 128 | 18.7500 | +0.15 | (+0.81%) | 139 | 2 606 |
| 23.04.2026 13:23:02 | 127 | 18.7000 | +0.10 | (+0.54%) | 242 | 4 525 |
| 23.04.2026 13:19:28 | 126 | 18.7000 | +0.10 | (+0.54%) | 8 | 150 |
| 23.04.2026 13:17:57 | 125 | 18.5000 | -0.10 | (-0.54%) | 27 | 500 |
| 23.04.2026 13:15:51 | 124 | 18.5000 | -0.10 | (-0.54%) | 250 | 4 625 |
| 23.04.2026 13:12:15 | 123 | 18.7500 | +0.15 | (+0.81%) | 1 | 19 |
| 23.04.2026 13:11:26 | 122 | 18.7500 | +0.15 | (+0.81%) | 4 | 75 |
| 23.04.2026 13:11:26 | 121 | 18.7000 | +0.10 | (+0.54%) | 1 | 19 |
| 23.04.2026 13:09:54 | 120 | 18.6000 | 0.00 | (0.00%) | 110 | 2 046 |
| 23.04.2026 13:03:03 | 119 | 18.4500 | -0.15 | (-0.81%) | 178 | 3 284 |
| 23.04.2026 13:03:03 | 118 | 18.4500 | -0.15 | (-0.81%) | 9 | 166 |
| 23.04.2026 13:02:41 | 117 | 18.4500 | -0.15 | (-0.81%) | 1 | 18 |
| 23.04.2026 13:00:03 | 116 | 18.4500 | -0.15 | (-0.81%) | 90 | 1 661 |
| 23.04.2026 13:00:03 | 115 | 18.4500 | -0.15 | (-0.81%) | 110 | 2 030 |
| 23.04.2026 12:58:45 | 114 | 18.5000 | -0.10 | (-0.54%) | 110 | 2 035 |
| 23.04.2026 12:58:35 | 113 | 18.5000 | -0.10 | (-0.54%) | 200 | 3 700 |
| 23.04.2026 12:56:31 | 112 | 18.5000 | -0.10 | (-0.54%) | 250 | 4 625 |
| 23.04.2026 12:56:24 | 111 | 18.5000 | -0.10 | (-0.54%) | 300 | 5 550 |
| 23.04.2026 12:56:21 | 110 | 18.5000 | -0.10 | (-0.54%) | 300 | 5 550 |
| 23.04.2026 12:56:13 | 109 | 18.5000 | -0.10 | (-0.54%) | 153 | 2 831 |
| 23.04.2026 12:55:12 | 108 | 18.5000 | -0.10 | (-0.54%) | 210 | 3 885 |
| 23.04.2026 12:55:12 | 107 | 18.5000 | -0.10 | (-0.54%) | 50 | 925 |
| 23.04.2026 12:55:12 | 106 | 18.5000 | -0.10 | (-0.54%) | 170 | 3 145 |
| 23.04.2026 12:55:12 | 105 | 18.5000 | -0.10 | (-0.54%) | 100 | 1 850 |
| 23.04.2026 12:55:12 | 104 | 18.5000 | -0.10 | (-0.54%) | 25 | 463 |
| 23.04.2026 12:55:12 | 103 | 18.5000 | -0.10 | (-0.54%) | 540 | 9 990 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 12:55:12 | 102 | 18.5000 | -0.10 | (-0.54%) | 5 | 93 |
| 23.04.2026 12:55:12 | 101 | 18.5000 | -0.10 | (-0.54%) | 5 | 93 |
| 23.04.2026 12:55:12 | 100 | 18.5000 | -0.10 | (-0.54%) | 100 | 1 850 |
| 23.04.2026 12:55:12 | 99 | 18.5000 | -0.10 | (-0.54%) | 200 | 3 700 |
| 23.04.2026 12:55:12 | 98 | 18.5000 | -0.10 | (-0.54%) | 35 | 648 |
| 23.04.2026 12:55:12 | 97 | 18.5000 | -0.10 | (-0.54%) | 5 | 93 |
| 23.04.2026 12:55:12 | 96 | 18.5000 | -0.10 | (-0.54%) | 100 | 1 850 |
| 23.04.2026 12:55:12 | 95 | 18.6000 | 0.00 | (0.00%) | 1000 | 18 600 |
| 23.04.2026 12:55:12 | 94 | 18.6000 | 0.00 | (0.00%) | 5 | 93 |
| 23.04.2026 12:55:12 | 93 | 18.6000 | 0.00 | (0.00%) | 2637 | 49 048 |
| 23.04.2026 12:54:36 | 92 | 18.7000 | +0.10 | (+0.54%) | 124 | 2 319 |
| 23.04.2026 12:46:39 | 91 | 18.6000 | 0.00 | (0.00%) | 40 | 744 |
| 23.04.2026 12:46:39 | 90 | 18.6000 | 0.00 | (0.00%) | 50 | 930 |
| 23.04.2026 12:43:15 | 89 | 18.6000 | 0.00 | (0.00%) | 253 | 4 706 |
| 23.04.2026 12:38:36 | 88 | 18.6000 | 0.00 | (0.00%) | 20 | 372 |
| 23.04.2026 12:38:36 | 87 | 18.6000 | 0.00 | (0.00%) | 5 | 93 |
| 23.04.2026 12:38:36 | 86 | 18.6000 | 0.00 | (0.00%) | 2 | 37 |
| 23.04.2026 12:38:31 | 85 | 18.7000 | +0.10 | (+0.54%) | 10 | 187 |
| 23.04.2026 12:38:25 | 84 | 18.6000 | 0.00 | (0.00%) | 171 | 3 181 |
| 23.04.2026 12:36:36 | 83 | 18.7000 | +0.10 | (+0.54%) | 10 | 187 |
| 23.04.2026 12:35:15 | 82 | 18.6000 | 0.00 | (0.00%) | 17 | 316 |
| 23.04.2026 12:35:15 | 81 | 18.6500 | +0.05 | (+0.27%) | 6 | 112 |
| 23.04.2026 12:35:15 | 80 | 18.6500 | +0.05 | (+0.27%) | 37 | 690 |
| 23.04.2026 12:29:28 | 79 | 18.7000 | +0.10 | (+0.54%) | 200 | 3 740 |
| 23.04.2026 12:25:00 | 78 | 18.7000 | +0.10 | (+0.54%) | 5 | 94 |
| 23.04.2026 12:14:50 | 77 | 18.6500 | +0.05 | (+0.27%) | 32 | 597 |
| 23.04.2026 12:07:04 | 76 | 18.6500 | +0.05 | (+0.27%) | 1 | 19 |
| 23.04.2026 11:53:59 | 75 | 18.6500 | +0.05 | (+0.27%) | 1 | 19 |
| 23.04.2026 11:37:12 | 74 | 18.7000 | +0.10 | (+0.54%) | 50 | 935 |
| 23.04.2026 11:13:38 | 73 | 18.7000 | +0.10 | (+0.54%) | 100 | 1 870 |
| 23.04.2026 11:13:38 | 72 | 18.7000 | +0.10 | (+0.54%) | 145 | 2 712 |
| 23.04.2026 11:13:38 | 71 | 18.7000 | +0.10 | (+0.54%) | 500 | 9 350 |
| 23.04.2026 11:13:38 | 70 | 18.7000 | +0.10 | (+0.54%) | 1000 | 18 700 |
| 23.04.2026 11:13:38 | 69 | 18.7000 | +0.10 | (+0.54%) | 169 | 3 160 |
| 23.04.2026 11:13:38 | 68 | 18.7000 | +0.10 | (+0.54%) | 51 | 954 |
| 23.04.2026 11:13:38 | 67 | 18.7500 | +0.15 | (+0.81%) | 531 | 9 956 |
| 23.04.2026 11:13:38 | 66 | 18.7500 | +0.15 | (+0.81%) | 500 | 9 375 |
| 23.04.2026 11:13:38 | 65 | 18.8000 | +0.20 | (+1.08%) | 126 | 2 369 |
| 23.04.2026 11:09:51 | 64 | 18.8000 | +0.20 | (+1.08%) | 24 | 451 |
| 23.04.2026 11:09:51 | 63 | 18.8000 | +0.20 | (+1.08%) | 13 | 244 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 378 060 875 |
| Enterprise Value: | 345 107 875 |
| 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
