Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
5.45+0.05(+0.93%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.08.2026 11:43:15 | 7 | 5.4500 | +0.05 | (+0.93%) | 1 | 5 |
| 27.08.2026 10:51:49 | 6 | 5.4500 | +0.05 | (+0.93%) | 1 | 5 |
| 27.08.2026 10:07:08 | 5 | 5.4500 | +0.05 | (+0.93%) | 1400 | 7 630 |
| 27.08.2026 09:27:30 | 4 | 5.4000 | 0.00 | (0.00%) | 40 | 216 |
| 27.08.2026 09:23:34 | 3 | 5.4000 | 0.00 | (0.00%) | 6 | 32 |
| 27.08.2026 09:18:06 | 2 | 5.4500 | +0.05 | (+0.93%) | 5 | 27 |
| 27.08.2026 09:00:00 | 1 | 5.4000 | 0.00 | (0.00%) | 63 | 340 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 26.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.08.2026 16:42:28 | 69 | 5.4000 | -0.20 | (-3.57%) | 10 | 54 |
| 26.08.2026 16:20:33 | 68 | 5.4000 | -0.20 | (-3.57%) | 100 | 540 |
| 26.08.2026 15:47:14 | 67 | 5.4000 | -0.20 | (-3.57%) | 5 | 27 |
| 26.08.2026 15:44:08 | 66 | 5.4000 | -0.20 | (-3.57%) | 1 | 5 |
| 26.08.2026 15:34:23 | 65 | 5.2500 | -0.35 | (-6.25%) | 18 | 95 |
| 26.08.2026 15:34:23 | 64 | 5.3000 | -0.30 | (-5.36%) | 1 | 5 |
| 26.08.2026 15:19:40 | 63 | 5.4500 | -0.15 | (-2.68%) | 950 | 5 178 |
| 26.08.2026 14:58:00 | 62 | 5.4500 | -0.15 | (-2.68%) | 6 | 33 |
| 26.08.2026 14:52:05 | 61 | 5.4500 | -0.15 | (-2.68%) | 5 | 27 |
| 26.08.2026 14:26:18 | 60 | 5.2500 | -0.35 | (-6.25%) | 161 | 845 |
| 26.08.2026 14:26:18 | 59 | 5.2500 | -0.35 | (-6.25%) | 245 | 1 286 |
| 26.08.2026 14:26:04 | 58 | 5.3000 | -0.30 | (-5.36%) | 250 | 1 325 |
| 26.08.2026 14:26:04 | 57 | 5.3000 | -0.30 | (-5.36%) | 200 | 1 060 |
| 26.08.2026 14:26:04 | 56 | 5.3000 | -0.30 | (-5.36%) | 2 | 11 |
| 26.08.2026 14:26:04 | 55 | 5.3000 | -0.30 | (-5.36%) | 192 | 1 018 |
| 26.08.2026 14:25:43 | 54 | 5.4500 | -0.15 | (-2.68%) | 300 | 1 635 |
| 26.08.2026 14:25:27 | 53 | 5.3000 | -0.30 | (-5.36%) | 108 | 572 |
| 26.08.2026 14:25:27 | 52 | 5.3000 | -0.30 | (-5.36%) | 2 | 11 |
| 26.08.2026 14:25:27 | 51 | 5.3000 | -0.30 | (-5.36%) | 3 | 16 |
| 26.08.2026 14:25:22 | 50 | 5.3500 | -0.25 | (-4.46%) | 50 | 268 |
| 26.08.2026 14:25:22 | 49 | 5.3500 | -0.25 | (-4.46%) | 197 | 1 054 |
| 26.08.2026 14:25:12 | 48 | 5.4000 | -0.20 | (-3.57%) | 240 | 1 296 |
| 26.08.2026 13:34:04 | 47 | 5.3500 | -0.25 | (-4.46%) | 3 | 16 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.08.2026 12:09:05 | 46 | 5.5000 | -0.10 | (-1.79%) | 60 | 330 |
| 26.08.2026 12:08:35 | 45 | 5.5000 | -0.10 | (-1.79%) | 200 | 1 100 |
| 26.08.2026 12:05:55 | 44 | 5.3000 | -0.30 | (-5.36%) | 687 | 3 641 |
| 26.08.2026 12:05:55 | 43 | 5.3000 | -0.30 | (-5.36%) | 31 | 164 |
| 26.08.2026 12:05:55 | 42 | 5.3000 | -0.30 | (-5.36%) | 809 | 4 288 |
| 26.08.2026 12:03:57 | 41 | 5.3500 | -0.25 | (-4.46%) | 2 | 11 |
| 26.08.2026 12:03:57 | 40 | 5.3500 | -0.25 | (-4.46%) | 284 | 1 519 |
| 26.08.2026 12:02:29 | 39 | 5.3500 | -0.25 | (-4.46%) | 45 | 241 |
| 26.08.2026 12:02:29 | 38 | 5.4000 | -0.20 | (-3.57%) | 200 | 1 080 |
| 26.08.2026 12:02:29 | 37 | 5.4000 | -0.20 | (-3.57%) | 10 | 54 |
| 26.08.2026 11:50:02 | 36 | 5.5000 | -0.10 | (-1.79%) | 5 | 28 |
| 26.08.2026 10:39:39 | 35 | 5.5000 | -0.10 | (-1.79%) | 146 | 803 |
| 26.08.2026 10:35:20 | 34 | 5.3500 | -0.25 | (-4.46%) | 671 | 3 590 |
| 26.08.2026 10:35:20 | 33 | 5.3500 | -0.25 | (-4.46%) | 4 | 21 |
| 26.08.2026 10:35:20 | 32 | 5.3500 | -0.25 | (-4.46%) | 75 | 401 |
| 26.08.2026 10:16:31 | 31 | 5.4000 | -0.20 | (-3.57%) | 238 | 1 285 |
| 26.08.2026 10:16:31 | 30 | 5.4000 | -0.20 | (-3.57%) | 19 | 103 |
| 26.08.2026 10:16:31 | 29 | 5.4000 | -0.20 | (-3.57%) | 4 | 22 |
| 26.08.2026 10:16:31 | 28 | 5.4000 | -0.20 | (-3.57%) | 4 | 22 |
| 26.08.2026 10:02:19 | 27 | 5.4000 | -0.20 | (-3.57%) | 6 | 32 |
| 26.08.2026 09:37:42 | 26 | 5.5000 | -0.10 | (-1.79%) | 6 | 33 |
| 26.08.2026 09:34:15 | 25 | 5.5500 | -0.05 | (-0.89%) | 1 | 6 |
| 26.08.2026 09:32:38 | 24 | 5.5500 | -0.05 | (-0.89%) | 90 | 500 |
| 26.08.2026 09:23:43 | 23 | 5.5500 | -0.05 | (-0.89%) | 426 | 2 364 |
| 26.08.2026 09:18:01 | 22 | 5.3000 | -0.30 | (-5.36%) | 2 | 11 |
| 26.08.2026 09:18:01 | 21 | 5.3000 | -0.30 | (-5.36%) | 189 | 1 002 |
| 26.08.2026 09:18:01 | 20 | 5.3500 | -0.25 | (-4.46%) | 2 | 11 |
| 26.08.2026 09:18:01 | 19 | 5.4000 | -0.20 | (-3.57%) | 10 | 54 |
| 26.08.2026 09:18:01 | 18 | 5.4000 | -0.20 | (-3.57%) | 2 | 11 |
| 26.08.2026 09:18:01 | 17 | 5.4500 | -0.15 | (-2.68%) | 2 | 11 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.08.2026 09:18:01 | 16 | 5.5000 | -0.10 | (-1.79%) | 10 | 55 |
| 26.08.2026 09:18:01 | 15 | 5.5000 | -0.10 | (-1.79%) | 2 | 11 |
| 26.08.2026 09:18:01 | 14 | 5.5000 | -0.10 | (-1.79%) | 1111 | 6 111 |
| 26.08.2026 09:17:04 | 13 | 5.5000 | -0.10 | (-1.79%) | 116 | 638 |
| 26.08.2026 09:13:54 | 12 | 5.5000 | -0.10 | (-1.79%) | 58 | 319 |
| 26.08.2026 09:06:28 | 11 | 5.5000 | -0.10 | (-1.79%) | 115 | 633 |
| 26.08.2026 09:06:28 | 10 | 5.5000 | -0.10 | (-1.79%) | 2 | 11 |
| 26.08.2026 09:06:28 | 9 | 5.5000 | -0.10 | (-1.79%) | 1 | 6 |
| 26.08.2026 09:00:00 | 8 | 5.5000 | -0.10 | (-1.79%) | 430 | 2 365 |
| 26.08.2026 09:00:00 | 7 | 5.5000 | -0.10 | (-1.79%) | 40 | 220 |
| 26.08.2026 09:00:00 | 6 | 5.5000 | -0.10 | (-1.79%) | 6 | 33 |
| 26.08.2026 09:00:00 | 5 | 5.5000 | -0.10 | (-1.79%) | 10 | 55 |
| 26.08.2026 09:00:00 | 4 | 5.5000 | -0.10 | (-1.79%) | 10 | 55 |
| 26.08.2026 09:00:00 | 3 | 5.5000 | -0.10 | (-1.79%) | 10 | 55 |
| 26.08.2026 09:00:00 | 2 | 5.5000 | -0.10 | (-1.79%) | 389 | 2 140 |
| 26.08.2026 09:00:00 | 1 | 5.5000 | -0.10 | (-1.79%) | 105 | 578 |
| 25.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.08.2026 16:45:42 | 8 | 5.6000 | -0.10 | (-1.75%) | 242 | 1 355 |
| 25.08.2026 15:02:16 | 7 | 5.7000 | 0.00 | (0.00%) | 1 | 6 |
| 25.08.2026 12:31:44 | 6 | 5.7000 | 0.00 | (0.00%) | 1 | 6 |
| 25.08.2026 12:23:42 | 5 | 5.5500 | -0.15 | (-2.63%) | 26 | 144 |
| 25.08.2026 10:19:28 | 4 | 5.7000 | 0.00 | (0.00%) | 82 | 467 |
| 25.08.2026 10:19:28 | 3 | 5.7000 | 0.00 | (0.00%) | 5 | 29 |
| 25.08.2026 09:47:29 | 2 | 5.6000 | -0.10 | (-1.75%) | 7 | 39 |
| 25.08.2026 09:47:29 | 1 | 5.6000 | -0.10 | (-1.75%) | 293 | 1 641 |
| 24.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.08.2026 15:35:12 | 19 | 5.7000 | +0.05 | (+0.88%) | 356 | 2 029 |
| 24.08.2026 15:32:45 | 18 | 5.6500 | 0.00 | (0.00%) | 250 | 1 413 |
| 24.08.2026 12:31:29 | 17 | 5.7000 | +0.05 | (+0.88%) | 5 | 29 |
| 24.08.2026 10:06:03 | 16 | 5.7000 | +0.05 | (+0.88%) | 114 | 650 |
| 24.08.2026 10:05:56 | 15 | 5.6500 | 0.00 | (0.00%) | 86 | 486 |
| 24.08.2026 10:05:44 | 14 | 5.5500 | -0.10 | (-1.77%) | 36 | 200 |
| 24.08.2026 10:05:20 | 13 | 5.6000 | -0.05 | (-0.88%) | 2 | 11 |
| 24.08.2026 10:05:20 | 12 | 5.6000 | -0.05 | (-0.88%) | 2 | 11 |
| 24.08.2026 10:05:20 | 11 | 5.6000 | -0.05 | (-0.88%) | 10 | 56 |
| 24.08.2026 10:05:20 | 10 | 5.6000 | -0.05 | (-0.88%) | 100 | 560 |
| 24.08.2026 10:05:20 | 9 | 5.6000 | -0.05 | (-0.88%) | 2 | 11 |
| 24.08.2026 10:05:20 | 8 | 5.6000 | -0.05 | (-0.88%) | 198 | 1 109 |
| 24.08.2026 10:02:27 | 7 | 5.6000 | -0.05 | (-0.88%) | 40 | 224 |
| 24.08.2026 10:02:11 | 6 | 5.6000 | -0.05 | (-0.88%) | 4 | 22 |
| 24.08.2026 09:49:30 | 5 | 5.6000 | -0.05 | (-0.88%) | 16 | 90 |
| 24.08.2026 09:43:19 | 4 | 5.6500 | 0.00 | (0.00%) | 105 | 593 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 42 899 675 |
| Enterprise Value: | 29 770 675 |
| 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
