Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
5.60-0.15(-2.61%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:23:46 | 7 | 5.6000 | -0.15 | (-2.61%) | 32 | 179 |
| 10:23:46 | 6 | 5.6000 | -0.15 | (-2.61%) | 18 | 101 |
| 10:14:53 | 5 | 5.6500 | -0.10 | (-1.74%) | 90 | 509 |
| 10:10:51 | 4 | 5.6500 | -0.10 | (-1.74%) | 140 | 791 |
| 10:10:51 | 3 | 5.6500 | -0.10 | (-1.74%) | 70 | 396 |
| 09:07:48 | 2 | 5.6500 | -0.10 | (-1.74%) | 90 | 509 |
| 09:04:29 | 1 | 5.6500 | -0.10 | (-1.74%) | 140 | 791 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2026 14:53:43 | 14 | 5.7500 | -0.10 | (-1.71%) | 10 | 58 |
| 11.09.2026 13:46:07 | 13 | 5.7000 | -0.15 | (-2.56%) | 859 | 4 896 |
| 11.09.2026 13:44:48 | 12 | 5.7000 | -0.15 | (-2.56%) | 471 | 2 685 |
| 11.09.2026 13:44:00 | 11 | 5.6500 | -0.20 | (-3.42%) | 210 | 1 187 |
| 11.09.2026 13:44:00 | 10 | 5.6500 | -0.20 | (-3.42%) | 34 | 192 |
| 11.09.2026 12:12:17 | 9 | 5.6500 | -0.20 | (-3.42%) | 2 | 11 |
| 11.09.2026 10:06:50 | 8 | 5.4500 | -0.40 | (-6.84%) | 430 | 2 344 |
| 11.09.2026 10:06:50 | 7 | 5.4500 | -0.40 | (-6.84%) | 210 | 1 145 |
| 11.09.2026 10:06:50 | 6 | 5.5000 | -0.35 | (-5.98%) | 300 | 1 650 |
| 11.09.2026 10:06:50 | 5 | 5.5000 | -0.35 | (-5.98%) | 200 | 1 100 |
| 11.09.2026 10:06:50 | 4 | 5.6000 | -0.25 | (-4.27%) | 60 | 336 |
| 11.09.2026 09:04:48 | 3 | 5.7000 | -0.15 | (-2.56%) | 395 | 2 252 |
| 11.09.2026 09:04:02 | 2 | 5.7000 | -0.15 | (-2.56%) | 440 | 2 508 |
| 11.09.2026 09:03:40 | 1 | 5.7000 | -0.15 | (-2.56%) | 495 | 2 822 |
| 10.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.09.2026 16:46:50 | 17 | 5.8500 | -0.10 | (-1.68%) | 5 | 29 |
| 10.09.2026 14:04:12 | 16 | 5.9000 | -0.05 | (-0.84%) | 4 | 24 |
| 10.09.2026 12:43:48 | 15 | 5.9500 | 0.00 | (0.00%) | 76 | 452 |
| 10.09.2026 12:43:48 | 14 | 5.9500 | 0.00 | (0.00%) | 25 | 149 |
| 10.09.2026 12:43:48 | 13 | 5.9500 | 0.00 | (0.00%) | 401 | 2 386 |
| 10.09.2026 12:40:53 | 12 | 5.9500 | 0.00 | (0.00%) | 22 | 131 |
| 10.09.2026 12:40:41 | 11 | 5.8500 | -0.10 | (-1.68%) | 28 | 164 |
| 10.09.2026 11:57:05 | 10 | 5.7000 | -0.25 | (-4.20%) | 200 | 1 140 |
| 10.09.2026 11:03:30 | 9 | 5.7000 | -0.25 | (-4.20%) | 219 | 1 248 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.09.2026 11:03:30 | 8 | 5.7000 | -0.25 | (-4.20%) | 80 | 456 |
| 10.09.2026 11:03:30 | 7 | 5.7000 | -0.25 | (-4.20%) | 101 | 576 |
| 10.09.2026 11:02:17 | 6 | 5.7500 | -0.20 | (-3.36%) | 173 | 995 |
| 10.09.2026 10:58:07 | 5 | 5.7500 | -0.20 | (-3.36%) | 402 | 2 312 |
| 10.09.2026 10:08:11 | 4 | 5.8500 | -0.10 | (-1.68%) | 3 | 18 |
| 10.09.2026 10:06:59 | 3 | 5.8500 | -0.10 | (-1.68%) | 2 | 12 |
| 10.09.2026 09:00:00 | 2 | 5.9500 | 0.00 | (0.00%) | 80 | 476 |
| 10.09.2026 09:00:00 | 1 | 5.9500 | 0.00 | (0.00%) | 21 | 125 |
| 09.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.09.2026 15:47:06 | 8 | 5.9500 | +0.20 | (+3.48%) | 50 | 298 |
| 09.09.2026 13:47:17 | 7 | 5.7500 | 0.00 | (0.00%) | 3 | 17 |
| 09.09.2026 13:40:56 | 6 | 5.8000 | +0.05 | (+0.87%) | 10 | 58 |
| 09.09.2026 13:40:56 | 5 | 5.8000 | +0.05 | (+0.87%) | 296 | 1 717 |
| 09.09.2026 11:11:36 | 4 | 5.8000 | +0.05 | (+0.87%) | 4 | 23 |
| 09.09.2026 09:06:59 | 3 | 5.9500 | +0.20 | (+3.48%) | 504 | 2 999 |
| 09.09.2026 09:00:58 | 2 | 5.9500 | +0.20 | (+3.48%) | 80 | 476 |
| 09.09.2026 09:00:00 | 1 | 5.9500 | +0.20 | (+3.48%) | 3 | 18 |
| 08.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.09.2026 16:49:54 | 83 | 5.7500 | +0.35 | (+6.48%) | 5 | 29 |
| 08.09.2026 16:49:54 | 82 | 5.9000 | +0.50 | (+9.26%) | 5 | 30 |
| 08.09.2026 16:24:23 | 81 | 5.9000 | +0.50 | (+9.26%) | 300 | 1 770 |
| 08.09.2026 16:24:23 | 80 | 5.9000 | +0.50 | (+9.26%) | 58 | 342 |
| 08.09.2026 16:24:23 | 79 | 5.8500 | +0.45 | (+8.33%) | 52 | 304 |
| 08.09.2026 15:35:43 | 78 | 5.7000 | +0.30 | (+5.56%) | 266 | 1 516 |
| 08.09.2026 15:22:09 | 77 | 5.8500 | +0.45 | (+8.33%) | 113 | 661 |
| 08.09.2026 15:22:09 | 76 | 5.8500 | +0.45 | (+8.33%) | 67 | 392 |
| 08.09.2026 14:57:38 | 75 | 5.7000 | +0.30 | (+5.56%) | 3 | 17 |
| 08.09.2026 14:56:46 | 74 | 5.7000 | +0.30 | (+5.56%) | 3 | 17 |
| 08.09.2026 14:46:13 | 73 | 5.8500 | +0.45 | (+8.33%) | 17 | 99 |
| 08.09.2026 14:36:15 | 72 | 5.8500 | +0.45 | (+8.33%) | 10 | 59 |
| 08.09.2026 14:34:04 | 71 | 5.7000 | +0.30 | (+5.56%) | 67 | 382 |
| 08.09.2026 14:34:04 | 70 | 5.8000 | +0.40 | (+7.41%) | 20 | 116 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.09.2026 14:27:32 | 69 | 5.8500 | +0.45 | (+8.33%) | 85 | 497 |
| 08.09.2026 14:23:29 | 68 | 5.8500 | +0.45 | (+8.33%) | 4 | 23 |
| 08.09.2026 14:15:31 | 67 | 5.8500 | +0.45 | (+8.33%) | 17 | 99 |
| 08.09.2026 14:11:42 | 66 | 5.8500 | +0.45 | (+8.33%) | 10 | 59 |
| 08.09.2026 14:11:40 | 65 | 5.8500 | +0.45 | (+8.33%) | 10 | 59 |
| 08.09.2026 14:11:38 | 64 | 5.8500 | +0.45 | (+8.33%) | 10 | 59 |
| 08.09.2026 14:11:02 | 63 | 5.8500 | +0.45 | (+8.33%) | 5 | 29 |
| 08.09.2026 14:11:00 | 62 | 5.8500 | +0.45 | (+8.33%) | 5 | 29 |
| 08.09.2026 14:10:59 | 61 | 5.8500 | +0.45 | (+8.33%) | 5 | 29 |
| 08.09.2026 14:10:58 | 60 | 5.8500 | +0.45 | (+8.33%) | 5 | 29 |
| 08.09.2026 14:10:54 | 59 | 5.8000 | +0.40 | (+7.41%) | 1 | 6 |
| 08.09.2026 14:10:53 | 58 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:10:51 | 57 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:10:49 | 56 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:10:47 | 55 | 5.8000 | +0.40 | (+7.41%) | 2 | 12 |
| 08.09.2026 14:10:45 | 54 | 5.8000 | +0.40 | (+7.41%) | 2 | 12 |
| 08.09.2026 14:10:03 | 53 | 5.8000 | +0.40 | (+7.41%) | 10 | 58 |
| 08.09.2026 14:10:01 | 52 | 5.8000 | +0.40 | (+7.41%) | 1 | 6 |
| 08.09.2026 14:09:56 | 51 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:09:53 | 50 | 5.8000 | +0.40 | (+7.41%) | 1 | 6 |
| 08.09.2026 14:09:51 | 49 | 5.8000 | +0.40 | (+7.41%) | 2 | 12 |
| 08.09.2026 14:09:49 | 48 | 5.8000 | +0.40 | (+7.41%) | 1 | 6 |
| 08.09.2026 14:09:48 | 47 | 5.8000 | +0.40 | (+7.41%) | 1 | 6 |
| 08.09.2026 14:09:40 | 46 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:09:38 | 45 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:09:36 | 44 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 14:09:33 | 43 | 5.8000 | +0.40 | (+7.41%) | 2 | 12 |
| 08.09.2026 14:09:30 | 42 | 5.8000 | +0.40 | (+7.41%) | 5 | 29 |
| 08.09.2026 13:28:02 | 41 | 5.6500 | +0.25 | (+4.63%) | 89 | 503 |
| 08.09.2026 13:27:47 | 40 | 5.6500 | +0.25 | (+4.63%) | 90 | 509 |
| 08.09.2026 13:27:42 | 39 | 5.6500 | +0.25 | (+4.63%) | 90 | 509 |
| 08.09.2026 13:09:24 | 38 | 5.9000 | +0.50 | (+9.26%) | 142 | 838 |
| 08.09.2026 12:35:27 | 37 | 5.9500 | +0.55 | (+10.19%) | 219 | 1 303 |
| 08.09.2026 12:34:50 | 36 | 5.9500 | +0.55 | (+10.19%) | 221 | 1 315 |
| 08.09.2026 12:34:50 | 35 | 5.9500 | +0.55 | (+10.19%) | 41 | 244 |
| 08.09.2026 12:33:35 | 34 | 5.9500 | +0.55 | (+10.19%) | 19 | 113 |
| 08.09.2026 12:31:33 | 33 | 6.0000 | +0.60 | (+11.11%) | 200 | 1 200 |
| 08.09.2026 12:31:08 | 32 | 5.9500 | +0.55 | (+10.19%) | 180 | 1 071 |
| 08.09.2026 12:30:07 | 31 | 5.9500 | +0.55 | (+10.19%) | 30 | 179 |
| 08.09.2026 12:28:39 | 30 | 5.9500 | +0.55 | (+10.19%) | 790 | 4 701 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 44 080 400 |
| Enterprise Value: | 30 951 400 |
| 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 |
| WWW: | http://www.opteam.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
