Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ODL (ODLEWNIE)
13.55-0.15(-1.09%)ODLEWNIE POLSKIE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 16:47:49 | 82 | 13.5500 | -0.15 | (-1.09%) | 1 | 14 |
| 20.02.2026 16:31:40 | 81 | 13.4500 | -0.25 | (-1.82%) | 131 | 1 762 |
| 20.02.2026 16:31:05 | 80 | 13.5000 | -0.20 | (-1.46%) | 9 | 122 |
| 20.02.2026 16:26:16 | 79 | 13.5000 | -0.20 | (-1.46%) | 2 | 27 |
| 20.02.2026 16:22:02 | 78 | 13.4500 | -0.25 | (-1.82%) | 45 | 605 |
| 20.02.2026 16:19:46 | 77 | 13.4500 | -0.25 | (-1.82%) | 342 | 4 600 |
| 20.02.2026 16:19:46 | 76 | 13.4500 | -0.25 | (-1.82%) | 232 | 3 120 |
| 20.02.2026 16:15:15 | 75 | 13.4000 | -0.30 | (-2.19%) | 58 | 777 |
| 20.02.2026 16:02:47 | 74 | 13.4500 | -0.25 | (-1.82%) | 50 | 673 |
| 20.02.2026 15:42:18 | 73 | 13.4000 | -0.30 | (-2.19%) | 32 | 429 |
| 20.02.2026 15:23:29 | 72 | 13.1500 | -0.55 | (-4.01%) | 20 | 263 |
| 20.02.2026 15:18:06 | 71 | 13.4500 | -0.25 | (-1.82%) | 14 | 188 |
| 20.02.2026 15:18:05 | 70 | 13.1500 | -0.55 | (-4.01%) | 15 | 197 |
| 20.02.2026 15:13:55 | 69 | 13.1500 | -0.55 | (-4.01%) | 58 | 763 |
| 20.02.2026 15:13:55 | 68 | 13.1500 | -0.55 | (-4.01%) | 220 | 2 893 |
| 20.02.2026 15:13:55 | 67 | 13.2000 | -0.50 | (-3.65%) | 100 | 1 320 |
| 20.02.2026 15:12:17 | 66 | 13.1500 | -0.55 | (-4.01%) | 45 | 592 |
| 20.02.2026 15:12:17 | 65 | 13.1500 | -0.55 | (-4.01%) | 2 | 26 |
| 20.02.2026 15:12:17 | 64 | 13.2000 | -0.50 | (-3.65%) | 155 | 2 046 |
| 20.02.2026 15:09:10 | 63 | 13.2000 | -0.50 | (-3.65%) | 8 | 106 |
| 20.02.2026 15:08:54 | 62 | 13.2000 | -0.50 | (-3.65%) | 37 | 488 |
| 20.02.2026 14:19:08 | 61 | 13.4000 | -0.30 | (-2.19%) | 2 | 27 |
| 20.02.2026 14:14:48 | 60 | 13.1500 | -0.55 | (-4.01%) | 22 | 289 |
| 20.02.2026 14:14:48 | 59 | 13.1500 | -0.55 | (-4.01%) | 76 | 999 |
| 20.02.2026 14:06:04 | 58 | 13.2000 | -0.50 | (-3.65%) | 466 | 6 151 |
| 20.02.2026 14:05:43 | 57 | 13.2000 | -0.50 | (-3.65%) | 70 | 924 |
| 20.02.2026 14:05:43 | 56 | 13.2000 | -0.50 | (-3.65%) | 230 | 3 036 |
| 20.02.2026 14:05:43 | 55 | 13.2000 | -0.50 | (-3.65%) | 200 | 2 640 |
| 20.02.2026 14:05:43 | 54 | 13.2000 | -0.50 | (-3.65%) | 50 | 660 |
| 20.02.2026 14:05:43 | 53 | 13.2500 | -0.45 | (-3.28%) | 100 | 1 325 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 13:42:54 | 52 | 13.2500 | -0.45 | (-3.28%) | 50 | 663 |
| 20.02.2026 13:17:51 | 51 | 13.2500 | -0.45 | (-3.28%) | 95 | 1 259 |
| 20.02.2026 13:16:47 | 50 | 13.2000 | -0.50 | (-3.65%) | 146 | 1 927 |
| 20.02.2026 13:16:47 | 49 | 13.2000 | -0.50 | (-3.65%) | 215 | 2 838 |
| 20.02.2026 13:15:18 | 48 | 13.2500 | -0.45 | (-3.28%) | 10 | 133 |
| 20.02.2026 13:15:15 | 47 | 13.2500 | -0.45 | (-3.28%) | 10 | 133 |
| 20.02.2026 13:14:49 | 46 | 13.2500 | -0.45 | (-3.28%) | 10 | 133 |
| 20.02.2026 13:14:45 | 45 | 13.2500 | -0.45 | (-3.28%) | 10 | 133 |
| 20.02.2026 13:14:43 | 44 | 13.2500 | -0.45 | (-3.28%) | 10 | 133 |
| 20.02.2026 13:14:20 | 43 | 13.2000 | -0.50 | (-3.65%) | 85 | 1 122 |
| 20.02.2026 13:14:20 | 42 | 13.2000 | -0.50 | (-3.65%) | 100 | 1 320 |
| 20.02.2026 13:14:20 | 41 | 13.2500 | -0.45 | (-3.28%) | 500 | 6 625 |
| 20.02.2026 13:14:20 | 40 | 13.3000 | -0.40 | (-2.92%) | 80 | 1 064 |
| 20.02.2026 13:14:20 | 39 | 13.3000 | -0.40 | (-2.92%) | 54 | 718 |
| 20.02.2026 13:14:20 | 38 | 13.4000 | -0.30 | (-2.19%) | 100 | 1 340 |
| 20.02.2026 13:14:20 | 37 | 13.4000 | -0.30 | (-2.19%) | 371 | 4 971 |
| 20.02.2026 13:14:20 | 36 | 13.4000 | -0.30 | (-2.19%) | 76 | 1 018 |
| 20.02.2026 13:14:20 | 35 | 13.4500 | -0.25 | (-1.82%) | 10 | 135 |
| 20.02.2026 13:03:13 | 34 | 13.7000 | 0.00 | (0.00%) | 72 | 986 |
| 20.02.2026 12:28:03 | 33 | 13.7000 | 0.00 | (0.00%) | 44 | 603 |
| 20.02.2026 12:28:03 | 32 | 13.7000 | 0.00 | (0.00%) | 50 | 685 |
| 20.02.2026 12:28:03 | 31 | 13.6500 | -0.05 | (-0.36%) | 167 | 2 280 |
| 20.02.2026 12:19:46 | 30 | 13.4000 | -0.30 | (-2.19%) | 66 | 884 |
| 20.02.2026 11:53:08 | 29 | 13.6500 | -0.05 | (-0.36%) | 15 | 205 |
| 20.02.2026 11:40:18 | 28 | 13.4000 | -0.30 | (-2.19%) | 40 | 536 |
| 20.02.2026 10:58:16 | 27 | 13.4000 | -0.30 | (-2.19%) | 14 | 188 |
| 20.02.2026 10:38:57 | 26 | 13.4000 | -0.30 | (-2.19%) | 63 | 844 |
| 20.02.2026 10:38:57 | 25 | 13.4000 | -0.30 | (-2.19%) | 10 | 134 |
| 20.02.2026 10:38:57 | 24 | 13.4000 | -0.30 | (-2.19%) | 32 | 429 |
| 20.02.2026 10:16:49 | 23 | 13.4000 | -0.30 | (-2.19%) | 155 | 2 077 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 10:14:12 | 22 | 13.4000 | -0.30 | (-2.19%) | 113 | 1 514 |
| 20.02.2026 10:13:57 | 21 | 13.4000 | -0.30 | (-2.19%) | 149 | 1 997 |
| 20.02.2026 10:13:57 | 20 | 13.4000 | -0.30 | (-2.19%) | 135 | 1 809 |
| 20.02.2026 10:13:57 | 19 | 13.4000 | -0.30 | (-2.19%) | 115 | 1 541 |
| 20.02.2026 10:13:57 | 18 | 13.4000 | -0.30 | (-2.19%) | 8 | 107 |
| 20.02.2026 10:13:57 | 17 | 13.4000 | -0.30 | (-2.19%) | 60 | 804 |
| 20.02.2026 10:13:42 | 16 | 13.4500 | -0.25 | (-1.82%) | 62 | 834 |
| 20.02.2026 10:13:42 | 15 | 13.4500 | -0.25 | (-1.82%) | 8 | 108 |
| 20.02.2026 10:13:10 | 14 | 13.5000 | -0.20 | (-1.46%) | 100 | 1 350 |
| 20.02.2026 10:13:10 | 13 | 13.5000 | -0.20 | (-1.46%) | 100 | 1 350 |
| 20.02.2026 10:13:10 | 12 | 13.5000 | -0.20 | (-1.46%) | 61 | 824 |
| 20.02.2026 10:01:22 | 11 | 13.5000 | -0.20 | (-1.46%) | 36 | 486 |
| 20.02.2026 09:52:42 | 10 | 13.5000 | -0.20 | (-1.46%) | 1 | 14 |
| 20.02.2026 09:50:44 | 9 | 13.5000 | -0.20 | (-1.46%) | 2 | 27 |
| 20.02.2026 09:50:44 | 8 | 13.5000 | -0.20 | (-1.46%) | 62 | 837 |
| 20.02.2026 09:50:44 | 7 | 13.5000 | -0.20 | (-1.46%) | 16 | 216 |
| 20.02.2026 09:42:19 | 6 | 13.6000 | -0.10 | (-0.73%) | 15 | 204 |
| 20.02.2026 09:36:11 | 5 | 13.6000 | -0.10 | (-0.73%) | 13 | 177 |
| 20.02.2026 09:36:11 | 4 | 13.6000 | -0.10 | (-0.73%) | 37 | 503 |
| 20.02.2026 09:23:10 | 3 | 13.6000 | -0.10 | (-0.73%) | 10 | 136 |
| 20.02.2026 09:12:52 | 2 | 13.6000 | -0.10 | (-0.73%) | 1 | 14 |
| 20.02.2026 09:00:00 | 1 | 13.6000 | -0.10 | (-0.73%) | 2 | 27 |
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 17:00:00 | 69 | 13.7000 | -0.35 | (-2.49%) | 50 | 685 |
| 19.02.2026 17:00:00 | 68 | 13.7000 | -0.35 | (-2.49%) | 150 | 2 055 |
| 19.02.2026 16:41:47 | 67 | 13.5000 | -0.55 | (-3.91%) | 1 | 14 |
| 19.02.2026 16:30:54 | 66 | 13.7500 | -0.30 | (-2.14%) | 318 | 4 373 |
| 19.02.2026 16:30:44 | 65 | 13.7500 | -0.30 | (-2.14%) | 400 | 5 500 |
| 19.02.2026 16:29:45 | 64 | 13.7500 | -0.30 | (-2.14%) | 282 | 3 878 |
| 19.02.2026 16:28:14 | 63 | 13.7500 | -0.30 | (-2.14%) | 18 | 248 |
| 19.02.2026 16:28:14 | 62 | 13.6000 | -0.45 | (-3.20%) | 12 | 163 |
| 19.02.2026 16:20:38 | 61 | 13.5000 | -0.55 | (-3.91%) | 55 | 743 |
| 19.02.2026 16:16:02 | 60 | 13.5000 | -0.55 | (-3.91%) | 90 | 1 215 |
| 19.02.2026 15:58:19 | 59 | 13.5000 | -0.55 | (-3.91%) | 14 | 189 |
| 19.02.2026 15:58:09 | 58 | 13.4500 | -0.60 | (-4.27%) | 66 | 888 |
| 19.02.2026 15:53:51 | 57 | 13.5000 | -0.55 | (-3.91%) | 3 | 41 |
| 19.02.2026 15:51:38 | 56 | 13.5000 | -0.55 | (-3.91%) | 62 | 837 |
| 19.02.2026 15:51:38 | 55 | 13.5000 | -0.55 | (-3.91%) | 60 | 810 |
| 19.02.2026 15:51:38 | 54 | 13.5000 | -0.55 | (-3.91%) | 149 | 2 012 |
| 19.02.2026 15:50:24 | 53 | 13.6000 | -0.45 | (-3.20%) | 19 | 258 |
| 19.02.2026 15:14:50 | 52 | 13.6500 | -0.40 | (-2.85%) | 20 | 273 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLODLPL00013 |
|---|---|
| Data debiutu: | 12.03.1998 |
| Liczba akcji: | 20 109 621 |
| Kapitalizacja: | 272 485 365 |
| Enterprise Value: | 239 532 365 |
| 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
