Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
10.25+0.05(+0.49%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 16:38:40 | 32 | 10.2500 | +0.05 | (+0.49%) | 1 | 10 |
| 23.12.2025 16:27:38 | 31 | 10.2000 | 0.00 | (0.00%) | 882 | 8 996 |
| 23.12.2025 16:18:30 | 30 | 10.2000 | 0.00 | (0.00%) | 1 | 10 |
| 23.12.2025 15:11:18 | 29 | 10.2000 | 0.00 | (0.00%) | 20 | 204 |
| 23.12.2025 14:28:42 | 28 | 10.0500 | -0.15 | (-1.47%) | 72 | 724 |
| 23.12.2025 14:22:37 | 27 | 10.0500 | -0.15 | (-1.47%) | 290 | 2 915 |
| 23.12.2025 14:01:27 | 26 | 10.2500 | +0.05 | (+0.49%) | 10 | 103 |
| 23.12.2025 14:00:57 | 25 | 10.2500 | +0.05 | (+0.49%) | 280 | 2 870 |
| 23.12.2025 14:00:32 | 24 | 10.0000 | -0.20 | (-1.96%) | 172 | 1 720 |
| 23.12.2025 14:00:32 | 23 | 10.0000 | -0.20 | (-1.96%) | 6 | 60 |
| 23.12.2025 14:00:32 | 22 | 10.0000 | -0.20 | (-1.96%) | 3 | 30 |
| 23.12.2025 14:00:32 | 21 | 10.0500 | -0.15 | (-1.47%) | 119 | 1 196 |
| 23.12.2025 13:49:44 | 20 | 10.1000 | -0.10 | (-0.98%) | 102 | 1 030 |
| 23.12.2025 13:49:44 | 19 | 10.0500 | -0.15 | (-1.47%) | 89 | 894 |
| 23.12.2025 13:46:51 | 18 | 10.0500 | -0.15 | (-1.47%) | 1 | 10 |
| 23.12.2025 13:34:38 | 17 | 10.1000 | -0.10 | (-0.98%) | 65 | 657 |
| 23.12.2025 13:18:55 | 16 | 10.1000 | -0.10 | (-0.98%) | 50 | 505 |
| 23.12.2025 13:05:00 | 15 | 10.1000 | -0.10 | (-0.98%) | 3 | 30 |
| 23.12.2025 12:45:08 | 14 | 10.0500 | -0.15 | (-1.47%) | 800 | 8 040 |
| 23.12.2025 12:45:08 | 13 | 10.0500 | -0.15 | (-1.47%) | 231 | 2 322 |
| 23.12.2025 12:22:58 | 12 | 10.1000 | -0.10 | (-0.98%) | 5 | 51 |
| 23.12.2025 12:08:22 | 11 | 10.0500 | -0.15 | (-1.47%) | 200 | 2 010 |
| 23.12.2025 12:08:10 | 10 | 10.0500 | -0.15 | (-1.47%) | 200 | 2 010 |
| 23.12.2025 12:07:51 | 9 | 10.0500 | -0.15 | (-1.47%) | 199 | 2 000 |
| 23.12.2025 12:01:40 | 8 | 10.1000 | -0.10 | (-0.98%) | 990 | 9 999 |
| 23.12.2025 11:51:42 | 7 | 10.1000 | -0.10 | (-0.98%) | 100 | 1 010 |
| 23.12.2025 10:47:41 | 6 | 10.0500 | -0.15 | (-1.47%) | 31 | 312 |
| 23.12.2025 09:40:26 | 5 | 10.1000 | -0.10 | (-0.98%) | 28 | 283 |
| 23.12.2025 09:29:38 | 4 | 10.3000 | +0.10 | (+0.98%) | 1 | 10 |
| 23.12.2025 09:10:48 | 3 | 10.0500 | -0.15 | (-1.47%) | 71 | 714 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 09:10:48 | 2 | 10.0500 | -0.15 | (-1.47%) | 500 | 5 025 |
| 23.12.2025 09:10:31 | 1 | 10.1500 | -0.05 | (-0.49%) | 140 | 1 421 |
| 22.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.12.2025 17:00:00 | 25 | 10.2000 | 0.00 | (0.00%) | 600 | 6 120 |
| 22.12.2025 16:42:31 | 24 | 10.1500 | -0.05 | (-0.49%) | 60 | 609 |
| 22.12.2025 16:04:01 | 23 | 10.2000 | 0.00 | (0.00%) | 100 | 1 020 |
| 22.12.2025 15:53:36 | 22 | 10.2500 | +0.05 | (+0.49%) | 200 | 2 050 |
| 22.12.2025 14:09:20 | 21 | 10.4000 | +0.20 | (+1.96%) | 401 | 4 170 |
| 22.12.2025 14:09:20 | 20 | 10.4000 | +0.20 | (+1.96%) | 649 | 6 750 |
| 22.12.2025 13:52:40 | 19 | 10.4500 | +0.25 | (+2.45%) | 50 | 523 |
| 22.12.2025 13:52:40 | 18 | 10.4000 | +0.20 | (+1.96%) | 40 | 416 |
| 22.12.2025 13:10:07 | 17 | 10.1500 | -0.05 | (-0.49%) | 15 | 152 |
| 22.12.2025 12:37:10 | 16 | 10.1500 | -0.05 | (-0.49%) | 262 | 2 659 |
| 22.12.2025 12:37:10 | 15 | 10.1500 | -0.05 | (-0.49%) | 630 | 6 395 |
| 22.12.2025 12:37:10 | 14 | 10.2500 | +0.05 | (+0.49%) | 594 | 6 089 |
| 22.12.2025 12:37:10 | 13 | 10.4000 | +0.20 | (+1.96%) | 100 | 1 040 |
| 22.12.2025 12:37:10 | 12 | 10.4000 | +0.20 | (+1.96%) | 14 | 146 |
| 22.12.2025 11:49:08 | 11 | 10.4500 | +0.25 | (+2.45%) | 10 | 105 |
| 22.12.2025 11:21:45 | 10 | 10.4500 | +0.25 | (+2.45%) | 2 | 21 |
| 22.12.2025 11:21:39 | 9 | 10.4500 | +0.25 | (+2.45%) | 96 | 1 003 |
| 22.12.2025 10:52:10 | 8 | 10.4500 | +0.25 | (+2.45%) | 40 | 418 |
| 22.12.2025 10:26:55 | 7 | 10.3000 | +0.10 | (+0.98%) | 639 | 6 582 |
| 22.12.2025 09:05:29 | 6 | 10.3000 | +0.10 | (+0.98%) | 90 | 927 |
| 22.12.2025 09:05:29 | 5 | 10.2500 | +0.05 | (+0.49%) | 4 | 41 |
| 22.12.2025 09:05:29 | 4 | 10.2000 | 0.00 | (0.00%) | 54 | 551 |
| 22.12.2025 09:00:00 | 3 | 10.2000 | 0.00 | (0.00%) | 29 | 296 |
| 22.12.2025 09:00:00 | 2 | 10.2000 | 0.00 | (0.00%) | 2 | 20 |
| 22.12.2025 09:00:00 | 1 | 10.2000 | 0.00 | (0.00%) | 3 | 31 |
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2025 16:48:38 | 43 | 10.2000 | -0.05 | (-0.49%) | 616 | 6 283 |
| 19.12.2025 16:48:38 | 42 | 10.2000 | -0.05 | (-0.49%) | 1 | 10 |
| 19.12.2025 16:48:38 | 41 | 10.2000 | -0.05 | (-0.49%) | 3 | 31 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2025 16:26:53 | 40 | 10.0000 | -0.25 | (-2.44%) | 100 | 1 000 |
| 19.12.2025 16:26:53 | 39 | 10.0000 | -0.25 | (-2.44%) | 132 | 1 320 |
| 19.12.2025 16:26:53 | 38 | 10.0000 | -0.25 | (-2.44%) | 1 | 10 |
| 19.12.2025 16:26:53 | 37 | 10.0000 | -0.25 | (-2.44%) | 3 | 30 |
| 19.12.2025 16:03:17 | 36 | 10.2500 | 0.00 | (0.00%) | 485 | 4 971 |
| 19.12.2025 14:29:13 | 35 | 10.2500 | 0.00 | (0.00%) | 2 | 21 |
| 19.12.2025 13:59:13 | 34 | 10.1000 | -0.15 | (-1.46%) | 359 | 3 626 |
| 19.12.2025 13:13:02 | 33 | 10.1000 | -0.15 | (-1.46%) | 10 | 101 |
| 19.12.2025 13:11:45 | 32 | 10.0500 | -0.20 | (-1.95%) | 50 | 503 |
| 19.12.2025 12:59:28 | 31 | 10.1000 | -0.15 | (-1.46%) | 131 | 1 323 |
| 19.12.2025 12:59:02 | 30 | 10.1000 | -0.15 | (-1.46%) | 500 | 5 050 |
| 19.12.2025 12:42:46 | 29 | 10.1000 | -0.15 | (-1.46%) | 5 | 51 |
| 19.12.2025 12:32:34 | 28 | 10.1000 | -0.15 | (-1.46%) | 108 | 1 091 |
| 19.12.2025 12:32:34 | 27 | 10.3000 | +0.05 | (+0.49%) | 192 | 1 978 |
| 19.12.2025 12:26:09 | 26 | 10.4000 | +0.15 | (+1.46%) | 227 | 2 361 |
| 19.12.2025 12:26:09 | 25 | 10.4500 | +0.20 | (+1.95%) | 182 | 1 902 |
| 19.12.2025 12:10:58 | 24 | 10.4500 | +0.20 | (+1.95%) | 18 | 188 |
| 19.12.2025 11:44:42 | 23 | 10.4500 | +0.20 | (+1.95%) | 576 | 6 019 |
| 19.12.2025 11:44:42 | 22 | 10.4500 | +0.20 | (+1.95%) | 1 | 10 |
| 19.12.2025 11:44:42 | 21 | 10.4500 | +0.20 | (+1.95%) | 723 | 7 555 |
| 19.12.2025 11:35:40 | 20 | 10.4000 | +0.15 | (+1.46%) | 500 | 5 200 |
| 19.12.2025 10:24:04 | 19 | 10.4500 | +0.20 | (+1.95%) | 125 | 1 306 |
| 19.12.2025 10:24:04 | 18 | 10.4000 | +0.15 | (+1.46%) | 100 | 1 040 |
| 19.12.2025 10:24:04 | 17 | 10.4000 | +0.15 | (+1.46%) | 63 | 655 |
| 19.12.2025 10:21:14 | 16 | 10.4000 | +0.15 | (+1.46%) | 16 | 166 |
| 19.12.2025 09:59:35 | 15 | 10.4000 | +0.15 | (+1.46%) | 48 | 499 |
| 19.12.2025 09:50:42 | 14 | 10.4000 | +0.15 | (+1.46%) | 1 | 10 |
| 19.12.2025 09:20:18 | 13 | 10.2500 | 0.00 | (0.00%) | 6 | 62 |
| 19.12.2025 09:20:18 | 12 | 10.2500 | 0.00 | (0.00%) | 150 | 1 538 |
| 19.12.2025 09:19:08 | 11 | 10.2000 | -0.05 | (-0.49%) | 3 | 31 |
| 19.12.2025 09:19:08 | 10 | 10.2000 | -0.05 | (-0.49%) | 1 | 10 |
| 19.12.2025 09:18:00 | 9 | 10.1000 | -0.15 | (-1.46%) | 462 | 4 666 |
| 19.12.2025 09:17:55 | 8 | 10.1000 | -0.15 | (-1.46%) | 555 | 5 606 |
| 19.12.2025 09:16:56 | 7 | 10.0000 | -0.25 | (-2.44%) | 1017 | 10 170 |
| 19.12.2025 09:16:28 | 6 | 10.0000 | -0.25 | (-2.44%) | 180 | 1 800 |
| 19.12.2025 09:12:53 | 5 | 10.0000 | -0.25 | (-2.44%) | 500 | 5 000 |
| 19.12.2025 09:12:53 | 4 | 10.0000 | -0.25 | (-2.44%) | 200 | 2 000 |
| 19.12.2025 09:12:53 | 3 | 10.0000 | -0.25 | (-2.44%) | 3 | 30 |
| 19.12.2025 09:00:00 | 2 | 10.2500 | 0.00 | (0.00%) | 99 | 1 015 |
| 19.12.2025 09:00:00 | 1 | 10.2500 | 0.00 | (0.00%) | 1 | 10 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 206 123 615 |
| Enterprise Value: | 173 170 615 |
| 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
