Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
5.80-0.20(-3.33%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.10.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.10.2026 17:00:00 | 65 | 5.8000 | -0.20 | (-3.33%) | 175 | 1 015 |
| 02.10.2026 17:00:00 | 64 | 5.8000 | -0.20 | (-3.33%) | 175 | 1 015 |
| 02.10.2026 16:40:22 | 63 | 6.0000 | 0.00 | (0.00%) | 134 | 804 |
| 02.10.2026 16:40:22 | 62 | 5.9500 | -0.05 | (-0.83%) | 130 | 774 |
| 02.10.2026 16:40:22 | 61 | 5.9500 | -0.05 | (-0.83%) | 436 | 2 594 |
| 02.10.2026 16:39:04 | 60 | 5.9500 | -0.05 | (-0.83%) | 844 | 5 022 |
| 02.10.2026 15:23:38 | 59 | 5.8000 | -0.20 | (-3.33%) | 11 | 64 |
| 02.10.2026 15:23:32 | 58 | 5.8000 | -0.20 | (-3.33%) | 8 | 46 |
| 02.10.2026 14:53:24 | 57 | 5.8000 | -0.20 | (-3.33%) | 917 | 5 319 |
| 02.10.2026 14:53:24 | 56 | 5.8000 | -0.20 | (-3.33%) | 1000 | 5 800 |
| 02.10.2026 14:22:00 | 55 | 5.8500 | -0.15 | (-2.50%) | 3 | 18 |
| 02.10.2026 13:53:20 | 54 | 6.0000 | 0.00 | (0.00%) | 990 | 5 940 |
| 02.10.2026 13:52:39 | 53 | 6.0000 | 0.00 | (0.00%) | 10 | 60 |
| 02.10.2026 13:52:39 | 52 | 5.8500 | -0.15 | (-2.50%) | 100 | 585 |
| 02.10.2026 13:46:10 | 51 | 5.8000 | -0.20 | (-3.33%) | 771 | 4 472 |
| 02.10.2026 13:38:39 | 50 | 5.8000 | -0.20 | (-3.33%) | 229 | 1 328 |
| 02.10.2026 13:35:12 | 49 | 5.8000 | -0.20 | (-3.33%) | 114 | 661 |
| 02.10.2026 13:26:34 | 48 | 5.8000 | -0.20 | (-3.33%) | 306 | 1 775 |
| 02.10.2026 13:26:27 | 47 | 5.8000 | -0.20 | (-3.33%) | 1004 | 5 823 |
| 02.10.2026 13:25:19 | 46 | 5.7500 | -0.25 | (-4.17%) | 837 | 4 813 |
| 02.10.2026 13:14:40 | 45 | 5.7000 | -0.30 | (-5.00%) | 370 | 2 109 |
| 02.10.2026 13:14:40 | 44 | 5.7000 | -0.30 | (-5.00%) | 370 | 2 109 |
| 02.10.2026 13:14:14 | 43 | 5.7500 | -0.25 | (-4.17%) | 363 | 2 087 |
| 02.10.2026 13:11:51 | 42 | 5.8000 | -0.20 | (-3.33%) | 10 | 58 |
| 02.10.2026 13:04:51 | 41 | 5.7500 | -0.25 | (-4.17%) | 1000 | 5 750 |
| 02.10.2026 12:54:07 | 40 | 5.8000 | -0.20 | (-3.33%) | 80 | 464 |
| 02.10.2026 12:54:07 | 39 | 5.7500 | -0.25 | (-4.17%) | 920 | 5 290 |
| 02.10.2026 12:52:19 | 38 | 5.7500 | -0.25 | (-4.17%) | 1680 | 9 660 |
| 02.10.2026 12:37:11 | 37 | 5.6500 | -0.35 | (-5.83%) | 25 | 141 |
| 02.10.2026 12:37:10 | 36 | 5.6500 | -0.35 | (-5.83%) | 25 | 141 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.10.2026 12:31:42 | 35 | 5.6500 | -0.35 | (-5.83%) | 42 | 237 |
| 02.10.2026 12:31:42 | 34 | 5.6500 | -0.35 | (-5.83%) | 8 | 45 |
| 02.10.2026 12:31:42 | 33 | 5.6500 | -0.35 | (-5.83%) | 20 | 113 |
| 02.10.2026 12:31:42 | 32 | 5.6500 | -0.35 | (-5.83%) | 70 | 396 |
| 02.10.2026 12:26:17 | 31 | 5.6500 | -0.35 | (-5.83%) | 100 | 565 |
| 02.10.2026 12:26:17 | 30 | 5.6500 | -0.35 | (-5.83%) | 60 | 339 |
| 02.10.2026 12:26:17 | 29 | 5.6500 | -0.35 | (-5.83%) | 40 | 226 |
| 02.10.2026 11:54:20 | 28 | 5.8000 | -0.20 | (-3.33%) | 31 | 180 |
| 02.10.2026 11:54:20 | 27 | 5.7500 | -0.25 | (-4.17%) | 219 | 1 259 |
| 02.10.2026 11:38:13 | 26 | 5.7000 | -0.30 | (-5.00%) | 10000 | 57 000 |
| 02.10.2026 11:35:47 | 25 | 5.7500 | -0.25 | (-4.17%) | 70 | 403 |
| 02.10.2026 11:19:20 | 24 | 5.7500 | -0.25 | (-4.17%) | 217 | 1 248 |
| 02.10.2026 11:18:22 | 23 | 5.7500 | -0.25 | (-4.17%) | 1 | 6 |
| 02.10.2026 11:09:44 | 22 | 5.7500 | -0.25 | (-4.17%) | 2 | 12 |
| 02.10.2026 10:52:23 | 21 | 5.7500 | -0.25 | (-4.17%) | 353 | 2 030 |
| 02.10.2026 10:46:21 | 20 | 5.7000 | -0.30 | (-5.00%) | 9647 | 54 988 |
| 02.10.2026 10:46:19 | 19 | 5.7000 | -0.30 | (-5.00%) | 88 | 502 |
| 02.10.2026 10:46:19 | 18 | 5.7000 | -0.30 | (-5.00%) | 11 | 63 |
| 02.10.2026 10:46:19 | 17 | 5.7000 | -0.30 | (-5.00%) | 254 | 1 448 |
| 02.10.2026 10:30:24 | 16 | 5.7500 | -0.25 | (-4.17%) | 2235 | 12 851 |
| 02.10.2026 10:17:38 | 15 | 5.7500 | -0.25 | (-4.17%) | 30 | 173 |
| 02.10.2026 10:15:08 | 14 | 5.7500 | -0.25 | (-4.17%) | 350 | 2 013 |
| 02.10.2026 09:48:29 | 13 | 5.7500 | -0.25 | (-4.17%) | 347 | 1 995 |
| 02.10.2026 09:47:19 | 12 | 5.7500 | -0.25 | (-4.17%) | 100 | 575 |
| 02.10.2026 09:36:59 | 11 | 5.7500 | -0.25 | (-4.17%) | 35 | 201 |
| 02.10.2026 09:36:36 | 10 | 5.7000 | -0.30 | (-5.00%) | 52 | 296 |
| 02.10.2026 09:21:09 | 9 | 5.7000 | -0.30 | (-5.00%) | 1007 | 5 740 |
| 02.10.2026 09:21:09 | 8 | 5.7000 | -0.30 | (-5.00%) | 4 | 23 |
| 02.10.2026 09:21:09 | 7 | 5.7500 | -0.25 | (-4.17%) | 50 | 288 |
| 02.10.2026 09:21:09 | 6 | 5.7500 | -0.25 | (-4.17%) | 1000 | 5 750 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.10.2026 09:21:09 | 5 | 5.7500 | -0.25 | (-4.17%) | 139 | 799 |
| 02.10.2026 09:20:50 | 4 | 5.8000 | -0.20 | (-3.33%) | 800 | 4 640 |
| 02.10.2026 09:11:28 | 3 | 5.8500 | -0.15 | (-2.50%) | 1200 | 7 020 |
| 02.10.2026 09:11:28 | 2 | 5.8500 | -0.15 | (-2.50%) | 800 | 4 680 |
| 02.10.2026 09:00:00 | 1 | 5.8500 | -0.15 | (-2.50%) | 22 | 129 |
| 01.10.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.10.2026 16:49:34 | 22 | 6.0000 | +0.05 | (+0.84%) | 10 | 60 |
| 01.10.2026 16:48:43 | 21 | 5.9000 | -0.05 | (-0.84%) | 40 | 236 |
| 01.10.2026 16:32:36 | 20 | 6.0000 | +0.05 | (+0.84%) | 10 | 60 |
| 01.10.2026 16:15:14 | 19 | 5.8500 | -0.10 | (-1.68%) | 119 | 696 |
| 01.10.2026 16:15:14 | 18 | 5.9000 | -0.05 | (-0.84%) | 1738 | 10 254 |
| 01.10.2026 16:15:14 | 17 | 5.9500 | 0.00 | (0.00%) | 1000 | 5 950 |
| 01.10.2026 16:13:37 | 16 | 6.1000 | +0.15 | (+2.52%) | 9 | 55 |
| 01.10.2026 16:13:37 | 15 | 6.1000 | +0.15 | (+2.52%) | 1 | 6 |
| 01.10.2026 16:12:10 | 14 | 6.0000 | +0.05 | (+0.84%) | 220 | 1 320 |
| 01.10.2026 15:17:58 | 13 | 6.0000 | +0.05 | (+0.84%) | 17 | 102 |
| 01.10.2026 15:17:58 | 12 | 6.0000 | +0.05 | (+0.84%) | 500 | 3 000 |
| 01.10.2026 15:06:34 | 11 | 6.1000 | +0.15 | (+2.52%) | 26 | 159 |
| 01.10.2026 15:06:34 | 10 | 6.0500 | +0.10 | (+1.68%) | 1 | 6 |
| 01.10.2026 15:06:34 | 9 | 6.0500 | +0.10 | (+1.68%) | 90 | 545 |
| 01.10.2026 15:06:34 | 8 | 6.0500 | +0.10 | (+1.68%) | 183 | 1 107 |
| 01.10.2026 15:04:53 | 7 | 6.0500 | +0.10 | (+1.68%) | 14 | 85 |
| 01.10.2026 15:04:53 | 6 | 6.0000 | +0.05 | (+0.84%) | 1 | 6 |
| 01.10.2026 15:04:53 | 5 | 6.0000 | +0.05 | (+0.84%) | 135 | 810 |
| 01.10.2026 13:47:04 | 4 | 5.9000 | -0.05 | (-0.84%) | 1 | 6 |
| 01.10.2026 12:52:39 | 3 | 6.0500 | +0.10 | (+1.68%) | 4 | 24 |
| 01.10.2026 12:05:10 | 2 | 5.9500 | 0.00 | (0.00%) | 1300 | 7 735 |
| 01.10.2026 09:33:19 | 1 | 5.9500 | 0.00 | (0.00%) | 84 | 500 |
| 30.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.09.2026 16:40:29 | 20 | 5.9500 | +0.05 | (+0.85%) | 38 | 226 |
| 30.09.2026 16:26:40 | 19 | 5.7500 | -0.15 | (-2.54%) | 146 | 840 |
| 30.09.2026 14:52:59 | 18 | 5.9000 | 0.00 | (0.00%) | 4 | 24 |
| 30.09.2026 14:25:45 | 17 | 5.7500 | -0.15 | (-2.54%) | 40 | 230 |
| 30.09.2026 12:39:45 | 16 | 5.7500 | -0.15 | (-2.54%) | 275 | 1 581 |
| 30.09.2026 12:38:25 | 15 | 5.7500 | -0.15 | (-2.54%) | 800 | 4 600 |
| 30.09.2026 12:36:35 | 14 | 5.7000 | -0.20 | (-3.39%) | 30 | 171 |
| 30.09.2026 12:36:35 | 13 | 5.8000 | -0.10 | (-1.69%) | 1435 | 8 323 |
| 30.09.2026 12:36:35 | 12 | 5.8500 | -0.05 | (-0.85%) | 35 | 205 |
| 30.09.2026 12:20:10 | 11 | 5.9500 | +0.05 | (+0.85%) | 3 | 18 |
| 30.09.2026 11:31:44 | 10 | 5.8000 | -0.10 | (-1.69%) | 48 | 278 |
| 30.09.2026 11:10:01 | 9 | 5.8000 | -0.10 | (-1.69%) | 146 | 847 |
| 30.09.2026 10:37:03 | 8 | 5.7500 | -0.15 | (-2.54%) | 35 | 201 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 45 654 700 |
| Enterprise Value: | 34 464 700 |
| 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
