Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
18.25-0.10(-0.54%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 17:00:00 | 117 | 18.2500 | -0.10 | (-0.54%) | 104 | 1 898 |
| 02.04.2026 16:49:55 | 116 | 18.2500 | -0.10 | (-0.54%) | 3 | 55 |
| 02.04.2026 16:36:59 | 115 | 18.0500 | -0.30 | (-1.63%) | 149 | 2 689 |
| 02.04.2026 16:36:59 | 114 | 18.0500 | -0.30 | (-1.63%) | 138 | 2 491 |
| 02.04.2026 16:36:59 | 113 | 18.1000 | -0.25 | (-1.36%) | 146 | 2 643 |
| 02.04.2026 16:36:59 | 112 | 18.1500 | -0.20 | (-1.09%) | 100 | 1 815 |
| 02.04.2026 16:34:14 | 111 | 18.2500 | -0.10 | (-0.54%) | 927 | 16 918 |
| 02.04.2026 16:32:53 | 110 | 18.2500 | -0.10 | (-0.54%) | 273 | 4 982 |
| 02.04.2026 16:27:14 | 109 | 18.2500 | -0.10 | (-0.54%) | 1 | 18 |
| 02.04.2026 16:19:13 | 108 | 18.1000 | -0.25 | (-1.36%) | 10 | 181 |
| 02.04.2026 16:18:32 | 107 | 18.1000 | -0.25 | (-1.36%) | 344 | 6 226 |
| 02.04.2026 16:18:32 | 106 | 18.1500 | -0.20 | (-1.09%) | 183 | 3 321 |
| 02.04.2026 16:17:17 | 105 | 18.1500 | -0.20 | (-1.09%) | 16 | 290 |
| 02.04.2026 16:14:09 | 104 | 18.1500 | -0.20 | (-1.09%) | 50 | 908 |
| 02.04.2026 16:09:53 | 103 | 18.1500 | -0.20 | (-1.09%) | 1 | 18 |
| 02.04.2026 16:05:01 | 102 | 18.2500 | -0.10 | (-0.54%) | 27 | 493 |
| 02.04.2026 15:55:13 | 101 | 18.2500 | -0.10 | (-0.54%) | 27 | 493 |
| 02.04.2026 15:53:02 | 100 | 18.2500 | -0.10 | (-0.54%) | 27 | 493 |
| 02.04.2026 15:52:27 | 99 | 18.2500 | -0.10 | (-0.54%) | 440 | 8 030 |
| 02.04.2026 15:52:27 | 98 | 18.2500 | -0.10 | (-0.54%) | 60 | 1 095 |
| 02.04.2026 15:15:49 | 97 | 18.2500 | -0.10 | (-0.54%) | 6 | 110 |
| 02.04.2026 15:08:57 | 96 | 18.2500 | -0.10 | (-0.54%) | 10 | 183 |
| 02.04.2026 15:05:24 | 95 | 18.2500 | -0.10 | (-0.54%) | 124 | 2 263 |
| 02.04.2026 15:05:24 | 94 | 18.2500 | -0.10 | (-0.54%) | 149 | 2 719 |
| 02.04.2026 14:58:13 | 93 | 18.2500 | -0.10 | (-0.54%) | 1 | 18 |
| 02.04.2026 14:21:15 | 92 | 18.0500 | -0.30 | (-1.63%) | 162 | 2 924 |
| 02.04.2026 14:20:53 | 91 | 18.1000 | -0.25 | (-1.36%) | 15 | 272 |
| 02.04.2026 14:20:53 | 90 | 18.2000 | -0.15 | (-0.82%) | 23 | 419 |
| 02.04.2026 14:03:45 | 89 | 18.2000 | -0.15 | (-0.82%) | 16 | 291 |
| 02.04.2026 13:28:49 | 88 | 18.3000 | -0.05 | (-0.27%) | 8 | 146 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 13:28:49 | 87 | 18.3000 | -0.05 | (-0.27%) | 46 | 842 |
| 02.04.2026 13:13:01 | 86 | 18.3000 | -0.05 | (-0.27%) | 3 | 55 |
| 02.04.2026 13:12:54 | 85 | 18.3000 | -0.05 | (-0.27%) | 1 | 18 |
| 02.04.2026 13:04:46 | 84 | 18.3000 | -0.05 | (-0.27%) | 1 | 18 |
| 02.04.2026 13:03:46 | 83 | 18.3000 | -0.05 | (-0.27%) | 1 | 18 |
| 02.04.2026 13:01:43 | 82 | 18.2000 | -0.15 | (-0.82%) | 53 | 965 |
| 02.04.2026 13:00:47 | 81 | 18.3000 | -0.05 | (-0.27%) | 54 | 988 |
| 02.04.2026 12:39:31 | 80 | 18.2000 | -0.15 | (-0.82%) | 100 | 1 820 |
| 02.04.2026 12:32:29 | 79 | 18.2500 | -0.10 | (-0.54%) | 5 | 91 |
| 02.04.2026 12:26:59 | 78 | 18.3500 | 0.00 | (0.00%) | 1 | 18 |
| 02.04.2026 12:13:02 | 77 | 18.3500 | 0.00 | (0.00%) | 3 | 55 |
| 02.04.2026 11:53:38 | 76 | 18.3500 | 0.00 | (0.00%) | 1 | 18 |
| 02.04.2026 11:53:07 | 75 | 18.3500 | 0.00 | (0.00%) | 1 | 18 |
| 02.04.2026 11:49:24 | 74 | 18.3500 | 0.00 | (0.00%) | 10 | 184 |
| 02.04.2026 11:45:19 | 73 | 18.3000 | -0.05 | (-0.27%) | 10 | 183 |
| 02.04.2026 11:34:52 | 72 | 18.3500 | 0.00 | (0.00%) | 1 | 18 |
| 02.04.2026 11:30:41 | 71 | 18.3000 | -0.05 | (-0.27%) | 40 | 732 |
| 02.04.2026 11:30:41 | 70 | 18.3000 | -0.05 | (-0.27%) | 83 | 1 519 |
| 02.04.2026 11:30:32 | 69 | 18.3000 | -0.05 | (-0.27%) | 110 | 2 013 |
| 02.04.2026 11:29:57 | 68 | 18.3000 | -0.05 | (-0.27%) | 200 | 3 660 |
| 02.04.2026 11:04:14 | 67 | 18.3500 | 0.00 | (0.00%) | 200 | 3 670 |
| 02.04.2026 11:03:40 | 66 | 18.4500 | +0.10 | (+0.54%) | 1 | 18 |
| 02.04.2026 11:03:40 | 65 | 18.4500 | +0.10 | (+0.54%) | 9 | 166 |
| 02.04.2026 10:46:47 | 64 | 18.4500 | +0.10 | (+0.54%) | 136 | 2 509 |
| 02.04.2026 10:29:12 | 63 | 18.5500 | +0.20 | (+1.09%) | 100 | 1 855 |
| 02.04.2026 10:24:50 | 62 | 18.5000 | +0.15 | (+0.82%) | 43 | 796 |
| 02.04.2026 10:24:43 | 61 | 18.5000 | +0.15 | (+0.82%) | 10 | 185 |
| 02.04.2026 10:24:17 | 60 | 18.5000 | +0.15 | (+0.82%) | 59 | 1 092 |
| 02.04.2026 10:22:39 | 59 | 18.5500 | +0.20 | (+1.09%) | 25 | 464 |
| 02.04.2026 10:08:08 | 58 | 18.3000 | -0.05 | (-0.27%) | 17 | 311 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 10:08:08 | 57 | 18.3500 | 0.00 | (0.00%) | 5 | 92 |
| 02.04.2026 10:00:29 | 56 | 18.5500 | +0.20 | (+1.09%) | 4 | 74 |
| 02.04.2026 10:00:22 | 55 | 18.5500 | +0.20 | (+1.09%) | 2 | 37 |
| 02.04.2026 09:49:26 | 54 | 18.5500 | +0.20 | (+1.09%) | 75 | 1 391 |
| 02.04.2026 09:39:09 | 53 | 18.2000 | -0.15 | (-0.82%) | 1 | 18 |
| 02.04.2026 09:37:28 | 52 | 18.6500 | +0.30 | (+1.63%) | 3 | 56 |
| 02.04.2026 09:34:37 | 51 | 18.6500 | +0.30 | (+1.63%) | 5 | 93 |
| 02.04.2026 09:34:14 | 50 | 18.6000 | +0.25 | (+1.36%) | 3 | 56 |
| 02.04.2026 09:33:47 | 49 | 18.6000 | +0.25 | (+1.36%) | 1 | 19 |
| 02.04.2026 09:31:23 | 48 | 18.5000 | +0.15 | (+0.82%) | 1 | 19 |
| 02.04.2026 09:28:46 | 47 | 18.2500 | -0.10 | (-0.54%) | 200 | 3 650 |
| 02.04.2026 09:28:46 | 46 | 18.2500 | -0.10 | (-0.54%) | 50 | 913 |
| 02.04.2026 09:26:59 | 45 | 18.2000 | -0.15 | (-0.82%) | 10 | 182 |
| 02.04.2026 09:20:48 | 44 | 18.0000 | -0.35 | (-1.91%) | 159 | 2 862 |
| 02.04.2026 09:20:48 | 43 | 18.0500 | -0.30 | (-1.63%) | 200 | 3 610 |
| 02.04.2026 09:20:48 | 42 | 18.0500 | -0.30 | (-1.63%) | 64 | 1 155 |
| 02.04.2026 09:20:48 | 41 | 18.1000 | -0.25 | (-1.36%) | 200 | 3 620 |
| 02.04.2026 09:20:48 | 40 | 18.1500 | -0.20 | (-1.09%) | 500 | 9 075 |
| 02.04.2026 09:20:48 | 39 | 18.2000 | -0.15 | (-0.82%) | 444 | 8 081 |
| 02.04.2026 09:20:48 | 38 | 18.2000 | -0.15 | (-0.82%) | 120 | 2 184 |
| 02.04.2026 09:20:48 | 37 | 18.2000 | -0.15 | (-0.82%) | 60 | 1 092 |
| 02.04.2026 09:20:48 | 36 | 18.2000 | -0.15 | (-0.82%) | 15 | 273 |
| 02.04.2026 09:20:48 | 35 | 18.2500 | -0.10 | (-0.54%) | 333 | 6 077 |
| 02.04.2026 09:20:48 | 34 | 18.5000 | +0.15 | (+0.82%) | 10 | 185 |
| 02.04.2026 09:17:38 | 33 | 18.7500 | +0.40 | (+2.18%) | 3 | 56 |
| 02.04.2026 09:15:39 | 32 | 18.7500 | +0.40 | (+2.18%) | 1 | 19 |
| 02.04.2026 09:15:39 | 31 | 18.7000 | +0.35 | (+1.91%) | 5 | 94 |
| 02.04.2026 09:13:05 | 30 | 18.0500 | -0.30 | (-1.63%) | 132 | 2 383 |
| 02.04.2026 09:13:05 | 29 | 18.1000 | -0.25 | (-1.36%) | 368 | 6 661 |
| 02.04.2026 09:13:05 | 28 | 18.1500 | -0.20 | (-1.09%) | 500 | 9 075 |
| 02.04.2026 09:12:39 | 27 | 18.8500 | +0.50 | (+2.72%) | 1 | 19 |
| 02.04.2026 09:11:45 | 26 | 18.8500 | +0.50 | (+2.72%) | 89 | 1 678 |
| 02.04.2026 09:11:45 | 25 | 18.5500 | +0.20 | (+1.09%) | 207 | 3 840 |
| 02.04.2026 09:11:45 | 24 | 18.4500 | +0.10 | (+0.54%) | 72 | 1 328 |
| 02.04.2026 09:11:45 | 23 | 18.4000 | +0.05 | (+0.27%) | 200 | 3 680 |
| 02.04.2026 09:11:45 | 22 | 18.3500 | 0.00 | (0.00%) | 121 | 2 220 |
| 02.04.2026 09:11:45 | 21 | 18.3000 | -0.05 | (-0.27%) | 311 | 5 691 |
| 02.04.2026 09:10:28 | 20 | 18.1500 | -0.20 | (-1.09%) | 311 | 5 645 |
| 02.04.2026 09:10:21 | 19 | 18.1500 | -0.20 | (-1.09%) | 400 | 7 260 |
| 02.04.2026 09:09:06 | 18 | 18.1500 | -0.20 | (-1.09%) | 325 | 5 899 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 367 000 583 |
| Enterprise Value: | 334 047 583 |
| 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
