Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
6.90-0.10(-1.43%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 10.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10.07.2026 16:42:57 | 15 | 6.9000 | -0.10 | (-1.43%) | 24 | 166 |
| 10.07.2026 16:42:57 | 14 | 6.9000 | -0.10 | (-1.43%) | 1 | 7 |
| 10.07.2026 16:41:28 | 13 | 6.9000 | -0.10 | (-1.43%) | 5 | 35 |
| 10.07.2026 16:30:09 | 12 | 6.7500 | -0.25 | (-3.57%) | 209 | 1 411 |
| 10.07.2026 16:27:33 | 11 | 6.8000 | -0.20 | (-2.86%) | 6 | 41 |
| 10.07.2026 15:54:51 | 10 | 6.9500 | -0.05 | (-0.71%) | 71 | 493 |
| 10.07.2026 15:45:51 | 9 | 6.9000 | -0.10 | (-1.43%) | 70 | 483 |
| 10.07.2026 15:40:23 | 8 | 6.9500 | -0.05 | (-0.71%) | 3 | 21 |
| 10.07.2026 14:47:14 | 7 | 6.9000 | -0.10 | (-1.43%) | 20 | 138 |
| 10.07.2026 13:34:10 | 6 | 6.9000 | -0.10 | (-1.43%) | 160 | 1 104 |
| 10.07.2026 11:50:06 | 5 | 6.9500 | -0.05 | (-0.71%) | 128 | 890 |
| 10.07.2026 11:37:10 | 4 | 6.9500 | -0.05 | (-0.71%) | 1 | 7 |
| 10.07.2026 11:13:49 | 3 | 6.8000 | -0.20 | (-2.86%) | 457 | 3 108 |
| 10.07.2026 10:26:25 | 2 | 6.8000 | -0.20 | (-2.86%) | 12 | 82 |
| 10.07.2026 09:03:15 | 1 | 6.8000 | -0.20 | (-2.86%) | 212 | 1 442 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 09.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 13:27:57 | 25 | 7.0000 | +0.10 | (+1.45%) | 3 | 21 |
| 09.07.2026 12:41:26 | 24 | 6.8000 | -0.10 | (-1.45%) | 100 | 680 |
| 09.07.2026 12:24:35 | 23 | 6.8500 | -0.05 | (-0.72%) | 36 | 247 |
| 09.07.2026 12:24:35 | 22 | 6.8500 | -0.05 | (-0.72%) | 100 | 685 |
| 09.07.2026 12:24:35 | 21 | 6.9000 | 0.00 | (0.00%) | 2 | 14 |
| 09.07.2026 12:24:35 | 20 | 6.9000 | 0.00 | (0.00%) | 169 | 1 166 |
| 09.07.2026 11:28:09 | 19 | 6.9000 | 0.00 | (0.00%) | 1 | 7 |
| 09.07.2026 11:13:49 | 18 | 7.0000 | +0.10 | (+1.45%) | 3 | 21 |
| 09.07.2026 10:49:39 | 17 | 7.0000 | +0.10 | (+1.45%) | 5 | 35 |
| 09.07.2026 10:47:30 | 16 | 7.0000 | +0.10 | (+1.45%) | 3 | 21 |
| 09.07.2026 10:36:40 | 15 | 7.0000 | +0.10 | (+1.45%) | 82 | 574 |
| 09.07.2026 10:36:40 | 14 | 7.0000 | +0.10 | (+1.45%) | 18 | 126 |
| 09.07.2026 09:28:31 | 13 | 7.0000 | +0.10 | (+1.45%) | 1071 | 7 497 |
| 09.07.2026 09:16:10 | 12 | 7.0500 | +0.15 | (+2.17%) | 330 | 2 327 |
| 09.07.2026 09:11:13 | 11 | 6.8500 | -0.05 | (-0.72%) | 145 | 993 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 09:11:13 | 10 | 6.9000 | 0.00 | (0.00%) | 35 | 242 |
| 09.07.2026 09:11:13 | 9 | 6.9000 | 0.00 | (0.00%) | 170 | 1 173 |
| 09.07.2026 09:05:19 | 8 | 7.0500 | +0.15 | (+2.17%) | 70 | 494 |
| 09.07.2026 09:01:59 | 7 | 7.1000 | +0.20 | (+2.90%) | 92 | 653 |
| 09.07.2026 09:01:59 | 6 | 7.0500 | +0.15 | (+2.17%) | 191 | 1 347 |
| 09.07.2026 09:00:00 | 5 | 6.8500 | -0.05 | (-0.72%) | 139 | 952 |
| 09.07.2026 09:00:00 | 4 | 6.8500 | -0.05 | (-0.72%) | 115 | 788 |
| 09.07.2026 09:00:00 | 3 | 6.8500 | -0.05 | (-0.72%) | 170 | 1 165 |
| 09.07.2026 09:00:00 | 2 | 6.8500 | -0.05 | (-0.72%) | 10 | 69 |
| 09.07.2026 09:00:00 | 1 | 6.8500 | -0.05 | (-0.72%) | 86 | 589 |
| 08.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.07.2026 16:35:33 | 43 | 6.9000 | -0.45 | (-6.12%) | 21 | 145 |
| 08.07.2026 16:05:11 | 42 | 7.0000 | -0.35 | (-4.76%) | 1 | 7 |
| 08.07.2026 15:36:09 | 41 | 7.0000 | -0.35 | (-4.76%) | 1 | 7 |
| 08.07.2026 15:32:01 | 40 | 7.0000 | -0.35 | (-4.76%) | 1 | 7 |
| 08.07.2026 14:43:08 | 39 | 7.0000 | -0.35 | (-4.76%) | 1 | 7 |
| 08.07.2026 14:43:07 | 38 | 7.0000 | -0.35 | (-4.76%) | 1 | 7 |
| 08.07.2026 14:42:57 | 37 | 7.0000 | -0.35 | (-4.76%) | 1 | 7 |
| 08.07.2026 14:33:09 | 36 | 6.8500 | -0.50 | (-6.80%) | 1 | 7 |
| 08.07.2026 13:29:42 | 35 | 7.2000 | -0.15 | (-2.04%) | 30 | 216 |
| 08.07.2026 13:29:42 | 34 | 7.1000 | -0.25 | (-3.40%) | 70 | 497 |
| 08.07.2026 12:24:58 | 33 | 7.0000 | -0.35 | (-4.76%) | 669 | 4 683 |
| 08.07.2026 12:23:31 | 32 | 7.0000 | -0.35 | (-4.76%) | 408 | 2 856 |
| 08.07.2026 12:12:21 | 31 | 7.0000 | -0.35 | (-4.76%) | 3 | 21 |
| 08.07.2026 12:11:56 | 30 | 6.9500 | -0.40 | (-5.44%) | 398 | 2 766 |
| 08.07.2026 12:10:53 | 29 | 6.9000 | -0.45 | (-6.12%) | 164 | 1 132 |
| 08.07.2026 12:09:52 | 28 | 6.9000 | -0.45 | (-6.12%) | 358 | 2 470 |
| 08.07.2026 11:42:24 | 27 | 6.8000 | -0.55 | (-7.48%) | 3 | 20 |
| 08.07.2026 11:35:44 | 26 | 6.8000 | -0.55 | (-7.48%) | 10 | 68 |
| 08.07.2026 11:19:16 | 25 | 6.9000 | -0.45 | (-6.12%) | 241 | 1 663 |
| 08.07.2026 11:16:39 | 24 | 6.9500 | -0.40 | (-5.44%) | 102 | 709 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.07.2026 11:16:26 | 23 | 6.9000 | -0.45 | (-6.12%) | 49 | 338 |
| 08.07.2026 10:59:02 | 22 | 6.7500 | -0.60 | (-8.16%) | 400 | 2 700 |
| 08.07.2026 10:51:24 | 21 | 6.6500 | -0.70 | (-9.52%) | 1110 | 7 382 |
| 08.07.2026 10:51:00 | 20 | 6.7000 | -0.65 | (-8.84%) | 109 | 730 |
| 08.07.2026 10:50:35 | 19 | 6.6500 | -0.70 | (-9.52%) | 1 | 7 |
| 08.07.2026 10:50:35 | 18 | 6.7000 | -0.65 | (-8.84%) | 49 | 328 |
| 08.07.2026 10:50:35 | 17 | 6.7500 | -0.60 | (-8.16%) | 100 | 675 |
| 08.07.2026 10:50:35 | 16 | 6.8500 | -0.50 | (-6.80%) | 1110 | 7 604 |
| 08.07.2026 10:50:35 | 15 | 6.8500 | -0.50 | (-6.80%) | 100 | 685 |
| 08.07.2026 10:50:35 | 14 | 6.8500 | -0.50 | (-6.80%) | 223 | 1 528 |
| 08.07.2026 10:50:35 | 13 | 6.9000 | -0.45 | (-6.12%) | 275 | 1 898 |
| 08.07.2026 10:41:32 | 12 | 7.0000 | -0.35 | (-4.76%) | 13 | 91 |
| 08.07.2026 10:41:16 | 11 | 7.0000 | -0.35 | (-4.76%) | 441 | 3 087 |
| 08.07.2026 10:39:20 | 10 | 7.0000 | -0.35 | (-4.76%) | 140 | 980 |
| 08.07.2026 10:39:20 | 9 | 7.0000 | -0.35 | (-4.76%) | 54 | 378 |
| 08.07.2026 10:24:52 | 8 | 7.2000 | -0.15 | (-2.04%) | 100 | 720 |
| 08.07.2026 10:17:45 | 7 | 7.2500 | -0.10 | (-1.36%) | 13 | 94 |
| 08.07.2026 10:01:10 | 6 | 7.1500 | -0.20 | (-2.72%) | 830 | 5 935 |
| 08.07.2026 10:01:10 | 5 | 7.2000 | -0.15 | (-2.04%) | 170 | 1 224 |
| 08.07.2026 09:14:13 | 4 | 7.3500 | 0.00 | (0.00%) | 35 | 257 |
| 08.07.2026 09:14:13 | 3 | 7.3500 | 0.00 | (0.00%) | 6 | 44 |
| 08.07.2026 09:00:00 | 2 | 7.3500 | 0.00 | (0.00%) | 135 | 992 |
| 08.07.2026 09:00:00 | 1 | 7.3500 | 0.00 | (0.00%) | 2 | 15 |
| 07.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.07.2026 16:43:59 | 45 | 7.3500 | +0.20 | (+2.80%) | 27 | 198 |
| 07.07.2026 16:37:30 | 44 | 7.2000 | +0.05 | (+0.70%) | 100 | 720 |
| 07.07.2026 16:37:30 | 43 | 7.2000 | +0.05 | (+0.70%) | 85 | 612 |
| 07.07.2026 16:31:31 | 42 | 7.2000 | +0.05 | (+0.70%) | 415 | 2 988 |
| 07.07.2026 16:31:31 | 41 | 7.2000 | +0.05 | (+0.70%) | 40 | 288 |
| 07.07.2026 16:31:31 | 40 | 7.2000 | +0.05 | (+0.70%) | 250 | 1 800 |
| 07.07.2026 16:31:31 | 39 | 7.2000 | +0.05 | (+0.70%) | 159 | 1 145 |
| 07.07.2026 16:31:31 | 38 | 7.2000 | +0.05 | (+0.70%) | 136 | 979 |
| 07.07.2026 16:21:14 | 37 | 7.4000 | +0.25 | (+3.50%) | 116 | 858 |
| 07.07.2026 16:21:14 | 36 | 7.4000 | +0.25 | (+3.50%) | 84 | 622 |
| 07.07.2026 15:48:47 | 35 | 7.4000 | +0.25 | (+3.50%) | 3 | 22 |
| 07.07.2026 15:31:56 | 34 | 7.4000 | +0.25 | (+3.50%) | 1 | 7 |
| 07.07.2026 15:25:35 | 33 | 7.4000 | +0.25 | (+3.50%) | 100 | 740 |
| 07.07.2026 15:21:53 | 32 | 7.2000 | +0.05 | (+0.70%) | 64 | 461 |
| 07.07.2026 15:21:53 | 31 | 7.2000 | +0.05 | (+0.70%) | 13 | 94 |
| 07.07.2026 13:12:38 | 30 | 7.4000 | +0.25 | (+3.50%) | 12 | 89 |
| 07.07.2026 13:11:50 | 29 | 7.4500 | +0.30 | (+4.20%) | 1 | 7 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 54 313 350 |
| Enterprise Value: | 41 184 350 |
| 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
