Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
4.22+0.36(+9.33%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:09:02 | 57 | 4.2200 | +0.36 | (+9.33%) | 100 | 422 |
| 16:03:49 | 56 | 4.2000 | +0.34 | (+8.81%) | 500 | 2 100 |
| 15:40:47 | 55 | 4.2200 | +0.36 | (+9.33%) | 236 | 996 |
| 15:40:31 | 54 | 4.2200 | +0.36 | (+9.33%) | 108 | 456 |
| 15:40:07 | 53 | 4.1000 | +0.24 | (+6.22%) | 14 | 57 |
| 15:40:07 | 52 | 4.1600 | +0.30 | (+7.77%) | 1 | 4 |
| 15:01:59 | 51 | 4.2200 | +0.36 | (+9.33%) | 207 | 874 |
| 15:00:35 | 50 | 4.2200 | +0.36 | (+9.33%) | 689 | 2 908 |
| 14:59:05 | 49 | 4.2200 | +0.36 | (+9.33%) | 593 | 2 502 |
| 14:59:05 | 48 | 4.2000 | +0.34 | (+8.81%) | 23 | 97 |
| 14:59:05 | 47 | 4.2000 | +0.34 | (+8.81%) | 150 | 630 |
| 14:59:05 | 46 | 4.2000 | +0.34 | (+8.81%) | 20 | 84 |
| 14:59:05 | 45 | 4.2000 | +0.34 | (+8.81%) | 214 | 899 |
| 14:57:20 | 44 | 4.2000 | +0.34 | (+8.81%) | 105 | 441 |
| 14:57:20 | 43 | 4.1800 | +0.32 | (+8.29%) | 336 | 1 404 |
| 14:57:20 | 42 | 4.1800 | +0.32 | (+8.29%) | 200 | 836 |
| 14:57:20 | 41 | 4.1800 | +0.32 | (+8.29%) | 23 | 96 |
| 14:57:20 | 40 | 4.1800 | +0.32 | (+8.29%) | 254 | 1 062 |
| 13:53:07 | 39 | 4.1800 | +0.32 | (+8.29%) | 6 | 25 |
| 13:45:43 | 38 | 4.1800 | +0.32 | (+8.29%) | 119 | 497 |
| 13:04:40 | 37 | 4.1800 | +0.32 | (+8.29%) | 2 | 8 |
| 12:51:58 | 36 | 4.1000 | +0.24 | (+6.22%) | 23 | 94 |
| 12:51:09 | 35 | 4.1800 | +0.32 | (+8.29%) | 119 | 497 |
| 11:39:44 | 34 | 4.2000 | +0.34 | (+8.81%) | 5 | 21 |
| 11:29:58 | 33 | 4.2000 | +0.34 | (+8.81%) | 176 | 739 |
| 11:29:58 | 32 | 4.2000 | +0.34 | (+8.81%) | 74 | 311 |
| 11:29:15 | 31 | 4.2000 | +0.34 | (+8.81%) | 315 | 1 323 |
| 11:18:20 | 30 | 4.1000 | +0.24 | (+6.22%) | 1 | 4 |
| 11:00:35 | 29 | 4.2000 | +0.34 | (+8.81%) | 11 | 46 |
| 11:00:35 | 28 | 4.2000 | +0.34 | (+8.81%) | 400 | 1 680 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11:00:35 | 27 | 4.2000 | +0.34 | (+8.81%) | 25 | 105 |
| 11:00:35 | 26 | 4.2000 | +0.34 | (+8.81%) | 64 | 269 |
| 10:38:19 | 25 | 4.2000 | +0.34 | (+8.81%) | 11 | 46 |
| 10:29:21 | 24 | 4.2000 | +0.34 | (+8.81%) | 20 | 84 |
| 10:26:16 | 23 | 4.2000 | +0.34 | (+8.81%) | 105 | 441 |
| 10:17:35 | 22 | 4.2000 | +0.34 | (+8.81%) | 300 | 1 260 |
| 10:16:34 | 21 | 4.1000 | +0.24 | (+6.22%) | 25 | 103 |
| 10:16:34 | 20 | 4.1000 | +0.24 | (+6.22%) | 325 | 1 333 |
| 10:16:34 | 19 | 4.1000 | +0.24 | (+6.22%) | 8 | 33 |
| 10:16:34 | 18 | 4.1000 | +0.24 | (+6.22%) | 16 | 66 |
| 09:41:49 | 17 | 3.6000 | -0.26 | (-6.74%) | 1 | 4 |
| 09:41:49 | 16 | 3.6000 | -0.26 | (-6.74%) | 9 | 32 |
| 09:41:49 | 15 | 3.6000 | -0.26 | (-6.74%) | 7 | 25 |
| 09:39:35 | 14 | 4.0000 | +0.14 | (+3.63%) | 3 | 12 |
| 09:39:06 | 13 | 4.0000 | +0.14 | (+3.63%) | 25 | 100 |
| 09:39:06 | 12 | 4.0000 | +0.14 | (+3.63%) | 507 | 2 028 |
| 09:38:43 | 11 | 4.0000 | +0.14 | (+3.63%) | 293 | 1 172 |
| 09:38:43 | 10 | 4.0000 | +0.14 | (+3.63%) | 7 | 28 |
| 09:22:31 | 9 | 4.0000 | +0.14 | (+3.63%) | 6 | 24 |
| 09:22:31 | 8 | 3.9800 | +0.12 | (+3.11%) | 25 | 100 |
| 09:22:31 | 7 | 3.9800 | +0.12 | (+3.11%) | 19 | 76 |
| 09:17:03 | 6 | 3.9800 | +0.12 | (+3.11%) | 955 | 3 801 |
| 09:12:28 | 5 | 3.9800 | +0.12 | (+3.11%) | 26 | 103 |
| 09:12:28 | 4 | 3.9600 | +0.10 | (+2.59%) | 1 | 4 |
| 09:12:28 | 3 | 3.9000 | +0.04 | (+1.04%) | 40 | 156 |
| 09:12:28 | 2 | 3.9000 | +0.04 | (+1.04%) | 33 | 129 |
| 09:08:03 | 1 | 3.9000 | +0.04 | (+1.04%) | 467 | 1 821 |
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 17:00:00 | 37 | 3.8600 | +0.18 | (+4.89%) | 285 | 1 100 |
| 22.04.2026 17:00:00 | 36 | 3.8600 | +0.18 | (+4.89%) | 22 | 85 |
| 22.04.2026 17:00:00 | 35 | 3.8600 | +0.18 | (+4.89%) | 10 | 39 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 16:49:35 | 34 | 3.7000 | +0.02 | (+0.54%) | 2050 | 7 585 |
| 22.04.2026 16:34:54 | 33 | 3.5800 | -0.10 | (-2.72%) | 1 | 4 |
| 22.04.2026 16:29:37 | 32 | 3.5800 | -0.10 | (-2.72%) | 10 | 36 |
| 22.04.2026 15:53:48 | 31 | 3.6800 | 0.00 | (0.00%) | 241 | 887 |
| 22.04.2026 15:45:44 | 30 | 3.6800 | 0.00 | (0.00%) | 2050 | 7 544 |
| 22.04.2026 15:45:44 | 29 | 3.7200 | +0.04 | (+1.09%) | 143 | 532 |
| 22.04.2026 15:30:56 | 28 | 3.7200 | +0.04 | (+1.09%) | 254 | 945 |
| 22.04.2026 15:30:40 | 27 | 3.7200 | +0.04 | (+1.09%) | 500 | 1 860 |
| 22.04.2026 15:30:18 | 26 | 3.7200 | +0.04 | (+1.09%) | 215 | 800 |
| 22.04.2026 15:16:56 | 25 | 3.7200 | +0.04 | (+1.09%) | 407 | 1 514 |
| 22.04.2026 15:15:36 | 24 | 3.7200 | +0.04 | (+1.09%) | 644 | 2 396 |
| 22.04.2026 15:15:36 | 23 | 3.7200 | +0.04 | (+1.09%) | 311 | 1 157 |
| 22.04.2026 15:12:58 | 22 | 3.7200 | +0.04 | (+1.09%) | 517 | 1 923 |
| 22.04.2026 15:12:01 | 21 | 3.7000 | +0.02 | (+0.54%) | 10 | 37 |
| 22.04.2026 14:35:21 | 20 | 3.6000 | -0.08 | (-2.17%) | 10 | 36 |
| 22.04.2026 14:32:52 | 19 | 3.6000 | -0.08 | (-2.17%) | 590 | 2 124 |
| 22.04.2026 14:29:52 | 18 | 3.7000 | +0.02 | (+0.54%) | 484 | 1 791 |
| 22.04.2026 14:29:52 | 17 | 3.7000 | +0.02 | (+0.54%) | 20 | 74 |
| 22.04.2026 14:29:52 | 16 | 3.7000 | +0.02 | (+0.54%) | 33 | 122 |
| 22.04.2026 13:45:32 | 15 | 3.7000 | +0.02 | (+0.54%) | 27 | 100 |
| 22.04.2026 13:43:04 | 14 | 3.7000 | +0.02 | (+0.54%) | 940 | 3 478 |
| 22.04.2026 13:43:04 | 13 | 3.7000 | +0.02 | (+0.54%) | 210 | 777 |
| 22.04.2026 13:43:04 | 12 | 3.6800 | 0.00 | (0.00%) | 20 | 74 |
| 22.04.2026 13:43:04 | 11 | 3.6800 | 0.00 | (0.00%) | 200 | 736 |
| 22.04.2026 13:43:04 | 10 | 3.6800 | 0.00 | (0.00%) | 15 | 55 |
| 22.04.2026 12:27:57 | 9 | 3.6000 | -0.08 | (-2.17%) | 10 | 36 |
| 22.04.2026 11:16:33 | 8 | 3.6800 | 0.00 | (0.00%) | 1073 | 3 949 |
| 22.04.2026 11:16:33 | 7 | 3.6800 | 0.00 | (0.00%) | 1030 | 3 790 |
| 22.04.2026 11:09:22 | 6 | 3.6800 | 0.00 | (0.00%) | 285 | 1 049 |
| 22.04.2026 11:09:22 | 5 | 3.6800 | 0.00 | (0.00%) | 100 | 368 |
| 22.04.2026 11:09:22 | 4 | 3.6800 | 0.00 | (0.00%) | 15 | 55 |
| 22.04.2026 11:09:22 | 3 | 3.6800 | 0.00 | (0.00%) | 100 | 368 |
| 22.04.2026 09:26:42 | 2 | 3.5600 | -0.12 | (-3.26%) | 10 | 36 |
| 22.04.2026 09:14:04 | 1 | 3.6800 | 0.00 | (0.00%) | 68 | 250 |
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 16:31:25 | 28 | 3.6800 | +0.08 | (+2.22%) | 282 | 1 038 |
| 21.04.2026 15:43:04 | 27 | 3.5000 | -0.10 | (-2.78%) | 10 | 35 |
| 21.04.2026 15:42:58 | 26 | 3.6200 | +0.02 | (+0.56%) | 10 | 36 |
| 21.04.2026 15:30:43 | 25 | 3.6800 | +0.08 | (+2.22%) | 10 | 37 |
| 21.04.2026 14:28:56 | 24 | 3.6800 | +0.08 | (+2.22%) | 20 | 74 |
| 21.04.2026 14:18:30 | 23 | 3.6200 | +0.02 | (+0.56%) | 90 | 326 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 33 217 730 |
| Enterprise Value: | 29 907 730 |
| Branża: | Informatyka |
OPTeam jest dostawcą rozwiązań IT. Spółka specjalizuje się w zakresie systemów kart elektronicznych, oprogramowania terminali płatniczych oraz... OPTeam jest dostawcą rozwiązań IT. Spółka specjalizuje się w zakresie systemów kart elektronicznych, oprogramowania terminali płatniczych oraz systemów back office. Oferta spółki obejmuje m.in. systemy obsługi przedpłacanych kont telefonów komórkowych, programów lojalnościowych, kart stałego klienta czy legitymacji studenckich.
| Nazwa: | OPTEAM SPÓŁKA AKCYJNA |
|---|---|
| Adres: | Tajęcina 113, 36-002, Jasionka, Polska |
| CEO: | Tomasz Ostrowski |
| NIP: | 8130334531 |
| REGON: | 008033000 |
| KRS: | 0000160492 |
| Telefon: | +48 (17) 867 21 00 |
| WWW: | http://www.opteam.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
