Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
20.90+0.10(+0.48%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:32:09 | 126 | 20.9000 | +0.10 | (+0.48%) | 36 | 752 |
| 10:32:09 | 125 | 20.7000 | -0.10 | (-0.48%) | 12 | 248 |
| 10:31:54 | 124 | 20.6000 | -0.20 | (-0.96%) | 2 | 41 |
| 10:30:34 | 123 | 20.7000 | -0.10 | (-0.48%) | 6 | 124 |
| 10:01:32 | 122 | 20.7000 | -0.10 | (-0.48%) | 2 | 41 |
| 10:00:12 | 121 | 20.7000 | -0.10 | (-0.48%) | 11 | 228 |
| 09:55:21 | 120 | 20.9000 | +0.10 | (+0.48%) | 68 | 1 421 |
| 09:41:54 | 119 | 20.9000 | +0.10 | (+0.48%) | 211 | 4 410 |
| 09:41:51 | 118 | 20.9000 | +0.10 | (+0.48%) | 35 | 732 |
| 09:41:51 | 117 | 20.9000 | +0.10 | (+0.48%) | 4 | 84 |
| 09:41:51 | 116 | 20.9000 | +0.10 | (+0.48%) | 250 | 5 225 |
| 09:41:02 | 115 | 20.8000 | 0.00 | (0.00%) | 472 | 9 818 |
| 09:41:02 | 114 | 20.8000 | 0.00 | (0.00%) | 8 | 166 |
| 09:41:02 | 113 | 20.8000 | 0.00 | (0.00%) | 20 | 416 |
| 09:37:55 | 112 | 20.8000 | 0.00 | (0.00%) | 10 | 208 |
| 09:36:10 | 111 | 20.6000 | -0.20 | (-0.96%) | 1 | 21 |
| 09:27:13 | 110 | 21.2000 | +0.40 | (+1.92%) | 39 | 827 |
| 09:27:13 | 109 | 21.2000 | +0.40 | (+1.92%) | 4 | 85 |
| 09:27:13 | 108 | 21.2000 | +0.40 | (+1.92%) | 11 | 233 |
| 09:27:13 | 107 | 21.1000 | +0.30 | (+1.44%) | 200 | 4 220 |
| 09:27:13 | 106 | 21.0000 | +0.20 | (+0.96%) | 365 | 7 665 |
| 09:27:13 | 105 | 21.0000 | +0.20 | (+0.96%) | 200 | 4 200 |
| 09:27:13 | 104 | 20.9000 | +0.10 | (+0.48%) | 110 | 2 299 |
| 09:27:13 | 103 | 20.9000 | +0.10 | (+0.48%) | 22 | 460 |
| 09:27:13 | 102 | 20.6000 | -0.20 | (-0.96%) | 24 | 494 |
| 09:25:25 | 101 | 20.6000 | -0.20 | (-0.96%) | 276 | 5 686 |
| 09:25:25 | 100 | 20.6000 | -0.20 | (-0.96%) | 24 | 494 |
| 09:25:13 | 99 | 20.5000 | -0.30 | (-1.44%) | 11 | 226 |
| 09:25:12 | 98 | 20.5000 | -0.30 | (-1.44%) | 189 | 3 875 |
| 09:25:12 | 97 | 20.5000 | -0.30 | (-1.44%) | 15 | 308 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:25:12 | 96 | 20.5000 | -0.30 | (-1.44%) | 196 | 4 018 |
| 09:24:41 | 95 | 20.4000 | -0.40 | (-1.92%) | 296 | 6 038 |
| 09:24:19 | 94 | 20.5000 | -0.30 | (-1.44%) | 2 | 41 |
| 09:24:12 | 93 | 20.5000 | -0.30 | (-1.44%) | 200 | 4 100 |
| 09:22:35 | 92 | 20.5000 | -0.30 | (-1.44%) | 1 | 21 |
| 09:20:22 | 91 | 20.2000 | -0.60 | (-2.88%) | 1 | 20 |
| 09:20:09 | 90 | 20.4000 | -0.40 | (-1.92%) | 399 | 8 140 |
| 09:19:49 | 89 | 20.9000 | +0.10 | (+0.48%) | 1 | 21 |
| 09:19:49 | 88 | 20.8000 | 0.00 | (0.00%) | 199 | 4 139 |
| 09:19:49 | 87 | 20.8000 | 0.00 | (0.00%) | 200 | 4 160 |
| 09:19:35 | 86 | 21.0000 | +0.20 | (+0.96%) | 100 | 2 100 |
| 09:19:27 | 85 | 20.0000 | -0.80 | (-3.85%) | 24 | 480 |
| 09:19:26 | 84 | 19.6000 | -1.20 | (-5.77%) | 1 | 20 |
| 09:19:12 | 83 | 19.9000 | -0.90 | (-4.33%) | 98 | 1 950 |
| 09:19:12 | 82 | 19.6000 | -1.20 | (-5.77%) | 396 | 7 762 |
| 09:19:12 | 81 | 19.6000 | -1.20 | (-5.77%) | 145 | 2 842 |
| 09:19:12 | 80 | 19.6000 | -1.20 | (-5.77%) | 200 | 3 920 |
| 09:19:12 | 79 | 19.7000 | -1.10 | (-5.29%) | 290 | 5 713 |
| 09:19:12 | 78 | 19.7500 | -1.05 | (-5.05%) | 400 | 7 900 |
| 09:19:12 | 77 | 19.8000 | -1.00 | (-4.81%) | 85 | 1 683 |
| 09:19:12 | 76 | 19.8000 | -1.00 | (-4.81%) | 92 | 1 822 |
| 09:19:12 | 75 | 19.8000 | -1.00 | (-4.81%) | 36 | 713 |
| 09:19:12 | 74 | 19.8500 | -0.95 | (-4.57%) | 324 | 6 431 |
| 09:19:12 | 73 | 19.9000 | -0.90 | (-4.33%) | 5 | 100 |
| 09:19:12 | 72 | 19.9000 | -0.90 | (-4.33%) | 30 | 597 |
| 09:19:12 | 71 | 19.9000 | -0.90 | (-4.33%) | 5 | 100 |
| 09:19:12 | 70 | 19.9000 | -0.90 | (-4.33%) | 100 | 1 990 |
| 09:19:12 | 69 | 19.9000 | -0.90 | (-4.33%) | 105 | 2 090 |
| 09:19:12 | 68 | 19.9000 | -0.90 | (-4.33%) | 120 | 2 388 |
| 09:19:12 | 67 | 19.9000 | -0.90 | (-4.33%) | 75 | 1 493 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:19:12 | 66 | 19.9000 | -0.90 | (-4.33%) | 35 | 697 |
| 09:19:12 | 65 | 19.9500 | -0.85 | (-4.09%) | 30 | 599 |
| 09:19:12 | 64 | 19.9500 | -0.85 | (-4.09%) | 170 | 3 392 |
| 09:19:12 | 63 | 20.0000 | -0.80 | (-3.85%) | 1000 | 20 000 |
| 09:19:12 | 62 | 20.0000 | -0.80 | (-3.85%) | 25 | 500 |
| 09:19:12 | 61 | 20.0000 | -0.80 | (-3.85%) | 1 | 20 |
| 09:19:12 | 60 | 20.0000 | -0.80 | (-3.85%) | 20 | 400 |
| 09:19:12 | 59 | 20.0000 | -0.80 | (-3.85%) | 2 | 40 |
| 09:19:12 | 58 | 20.0000 | -0.80 | (-3.85%) | 1100 | 22 000 |
| 09:19:12 | 57 | 20.0000 | -0.80 | (-3.85%) | 240 | 4 800 |
| 09:19:12 | 56 | 20.0000 | -0.80 | (-3.85%) | 1 | 20 |
| 09:19:12 | 55 | 20.0000 | -0.80 | (-3.85%) | 210 | 4 200 |
| 09:19:12 | 54 | 20.1000 | -0.70 | (-3.37%) | 100 | 2 010 |
| 09:19:12 | 53 | 20.1000 | -0.70 | (-3.37%) | 5 | 101 |
| 09:19:12 | 52 | 20.1000 | -0.70 | (-3.37%) | 1 | 20 |
| 09:19:12 | 51 | 20.1000 | -0.70 | (-3.37%) | 2 | 40 |
| 09:19:12 | 50 | 20.1000 | -0.70 | (-3.37%) | 379 | 7 618 |
| 09:19:12 | 49 | 20.2000 | -0.60 | (-2.88%) | 2 | 40 |
| 09:19:12 | 48 | 20.2000 | -0.60 | (-2.88%) | 200 | 4 040 |
| 09:19:12 | 47 | 20.3000 | -0.50 | (-2.40%) | 2 | 41 |
| 09:19:12 | 46 | 20.3000 | -0.50 | (-2.40%) | 230 | 4 669 |
| 09:19:12 | 45 | 20.3000 | -0.50 | (-2.40%) | 140 | 2 842 |
| 09:19:12 | 44 | 20.4000 | -0.40 | (-1.92%) | 5 | 102 |
| 09:19:12 | 43 | 20.4000 | -0.40 | (-1.92%) | 2 | 41 |
| 09:19:12 | 42 | 20.4000 | -0.40 | (-1.92%) | 138 | 2 815 |
| 09:19:12 | 41 | 20.4000 | -0.40 | (-1.92%) | 11 | 224 |
| 09:19:12 | 40 | 20.4000 | -0.40 | (-1.92%) | 2 | 41 |
| 09:19:12 | 39 | 20.4000 | -0.40 | (-1.92%) | 130 | 2 652 |
| 09:19:12 | 38 | 20.5000 | -0.30 | (-1.44%) | 373 | 7 647 |
| 09:19:12 | 37 | 20.5000 | -0.30 | (-1.44%) | 94 | 1 927 |
| 09:19:12 | 36 | 20.5000 | -0.30 | (-1.44%) | 5 | 103 |
| 09:19:12 | 35 | 20.5000 | -0.30 | (-1.44%) | 5 | 103 |
| 09:19:12 | 34 | 20.5000 | -0.30 | (-1.44%) | 200 | 4 100 |
| 09:19:12 | 33 | 20.5000 | -0.30 | (-1.44%) | 3 | 62 |
| 09:19:12 | 32 | 20.5000 | -0.30 | (-1.44%) | 500 | 10 250 |
| 09:19:12 | 31 | 20.5000 | -0.30 | (-1.44%) | 5 | 103 |
| 09:19:12 | 30 | 20.5000 | -0.30 | (-1.44%) | 40 | 820 |
| 09:19:12 | 29 | 20.6000 | -0.20 | (-0.96%) | 200 | 4 120 |
| 09:19:12 | 28 | 20.6000 | -0.20 | (-0.96%) | 5 | 103 |
| 09:19:12 | 27 | 20.6000 | -0.20 | (-0.96%) | 180 | 3 708 |
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 |
| WWW: | http://odlewniepolskie.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
