Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
7.70-0.45(-5.52%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.05.2026 16:40:37 | 202 | 7.7000 | -0.45 | (-5.52%) | 402 | 3 095 |
| 14.05.2026 16:38:53 | 201 | 7.7000 | -0.45 | (-5.52%) | 1 | 8 |
| 14.05.2026 16:38:53 | 200 | 7.7000 | -0.45 | (-5.52%) | 330 | 2 541 |
| 14.05.2026 16:31:40 | 199 | 7.7000 | -0.45 | (-5.52%) | 102 | 785 |
| 14.05.2026 16:31:40 | 198 | 7.7000 | -0.45 | (-5.52%) | 166 | 1 278 |
| 14.05.2026 16:30:43 | 197 | 7.7500 | -0.40 | (-4.91%) | 81 | 628 |
| 14.05.2026 16:29:50 | 196 | 7.7000 | -0.45 | (-5.52%) | 294 | 2 264 |
| 14.05.2026 16:19:46 | 195 | 7.7000 | -0.45 | (-5.52%) | 110 | 847 |
| 14.05.2026 16:15:16 | 194 | 7.7000 | -0.45 | (-5.52%) | 296 | 2 279 |
| 14.05.2026 16:15:16 | 193 | 7.7000 | -0.45 | (-5.52%) | 204 | 1 571 |
| 14.05.2026 16:10:46 | 192 | 7.7000 | -0.45 | (-5.52%) | 95 | 732 |
| 14.05.2026 16:10:46 | 191 | 7.7000 | -0.45 | (-5.52%) | 126 | 970 |
| 14.05.2026 16:10:46 | 190 | 7.7000 | -0.45 | (-5.52%) | 300 | 2 310 |
| 14.05.2026 16:10:46 | 189 | 7.7000 | -0.45 | (-5.52%) | 79 | 608 |
| 14.05.2026 16:02:40 | 188 | 7.7000 | -0.45 | (-5.52%) | 1 | 8 |
| 14.05.2026 16:01:45 | 187 | 7.7000 | -0.45 | (-5.52%) | 100 | 770 |
| 14.05.2026 15:43:39 | 186 | 7.7000 | -0.45 | (-5.52%) | 20 | 154 |
| 14.05.2026 15:38:07 | 185 | 7.7000 | -0.45 | (-5.52%) | 21 | 162 |
| 14.05.2026 15:37:46 | 184 | 7.5500 | -0.60 | (-7.36%) | 5 | 38 |
| 14.05.2026 15:34:33 | 183 | 7.7000 | -0.45 | (-5.52%) | 6 | 46 |
| 14.05.2026 15:30:22 | 182 | 7.7000 | -0.45 | (-5.52%) | 60 | 462 |
| 14.05.2026 15:21:48 | 181 | 7.7000 | -0.45 | (-5.52%) | 244 | 1 879 |
| 14.05.2026 15:21:48 | 180 | 7.7000 | -0.45 | (-5.52%) | 70 | 539 |
| 14.05.2026 15:21:48 | 179 | 7.6500 | -0.50 | (-6.13%) | 186 | 1 423 |
| 14.05.2026 15:11:16 | 178 | 7.4500 | -0.70 | (-8.59%) | 166 | 1 237 |
| 14.05.2026 15:11:16 | 177 | 7.4500 | -0.70 | (-8.59%) | 334 | 2 488 |
| 14.05.2026 15:04:20 | 176 | 7.4500 | -0.70 | (-8.59%) | 999 | 7 443 |
| 14.05.2026 15:04:20 | 175 | 7.5000 | -0.65 | (-7.98%) | 301 | 2 258 |
| 14.05.2026 15:04:03 | 174 | 7.4500 | -0.70 | (-8.59%) | 10 | 75 |
| 14.05.2026 15:04:03 | 173 | 7.4500 | -0.70 | (-8.59%) | 1 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 15:02:20 | 172 | 7.5000 | -0.65 | (-7.98%) | 297 | 2 228 |
| 14.05.2026 15:00:33 | 171 | 7.5000 | -0.65 | (-7.98%) | 1 | 8 |
| 14.05.2026 14:58:34 | 170 | 7.5000 | -0.65 | (-7.98%) | 240 | 1 800 |
| 14.05.2026 14:58:15 | 169 | 7.5000 | -0.65 | (-7.98%) | 140 | 1 050 |
| 14.05.2026 14:58:15 | 168 | 7.5000 | -0.65 | (-7.98%) | 1 | 8 |
| 14.05.2026 14:58:15 | 167 | 7.5000 | -0.65 | (-7.98%) | 1 | 8 |
| 14.05.2026 14:58:15 | 166 | 7.5000 | -0.65 | (-7.98%) | 108 | 810 |
| 14.05.2026 14:51:41 | 165 | 7.5000 | -0.65 | (-7.98%) | 202 | 1 515 |
| 14.05.2026 14:51:41 | 164 | 7.5500 | -0.60 | (-7.36%) | 1 | 8 |
| 14.05.2026 14:25:43 | 163 | 7.4500 | -0.70 | (-8.59%) | 126 | 939 |
| 14.05.2026 14:19:42 | 162 | 7.5000 | -0.65 | (-7.98%) | 531 | 3 983 |
| 14.05.2026 14:19:31 | 161 | 7.5000 | -0.65 | (-7.98%) | 1000 | 7 500 |
| 14.05.2026 14:18:58 | 160 | 7.5000 | -0.65 | (-7.98%) | 700 | 5 250 |
| 14.05.2026 14:18:58 | 159 | 7.5500 | -0.60 | (-7.36%) | 88 | 664 |
| 14.05.2026 14:18:58 | 158 | 7.6000 | -0.55 | (-6.75%) | 180 | 1 368 |
| 14.05.2026 14:08:51 | 157 | 7.8500 | -0.30 | (-3.68%) | 1 | 8 |
| 14.05.2026 14:08:51 | 156 | 7.7500 | -0.40 | (-4.91%) | 21 | 163 |
| 14.05.2026 13:58:40 | 155 | 7.6000 | -0.55 | (-6.75%) | 80 | 608 |
| 14.05.2026 13:58:40 | 154 | 7.6000 | -0.55 | (-6.75%) | 10 | 76 |
| 14.05.2026 13:58:40 | 153 | 7.6000 | -0.55 | (-6.75%) | 14 | 106 |
| 14.05.2026 13:58:40 | 152 | 7.6000 | -0.55 | (-6.75%) | 88 | 669 |
| 14.05.2026 13:58:16 | 151 | 7.7000 | -0.45 | (-5.52%) | 157 | 1 209 |
| 14.05.2026 13:53:14 | 150 | 7.7000 | -0.45 | (-5.52%) | 2 | 15 |
| 14.05.2026 13:47:52 | 149 | 7.7000 | -0.45 | (-5.52%) | 24 | 185 |
| 14.05.2026 13:45:46 | 148 | 7.7000 | -0.45 | (-5.52%) | 100 | 770 |
| 14.05.2026 13:38:04 | 147 | 7.6000 | -0.55 | (-6.75%) | 186 | 1 414 |
| 14.05.2026 13:35:07 | 146 | 7.6500 | -0.50 | (-6.13%) | 200 | 1 530 |
| 14.05.2026 13:25:58 | 145 | 7.7000 | -0.45 | (-5.52%) | 126 | 970 |
| 14.05.2026 13:25:27 | 144 | 7.7500 | -0.40 | (-4.91%) | 109 | 845 |
| 14.05.2026 13:22:45 | 143 | 7.7500 | -0.40 | (-4.91%) | 51 | 395 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.05.2026 13:03:47 | 142 | 7.7500 | -0.40 | (-4.91%) | 258 | 2 000 |
| 14.05.2026 12:59:17 | 141 | 7.6000 | -0.55 | (-6.75%) | 20 | 152 |
| 14.05.2026 12:59:08 | 140 | 7.7500 | -0.40 | (-4.91%) | 153 | 1 186 |
| 14.05.2026 12:59:01 | 139 | 7.7000 | -0.45 | (-5.52%) | 27 | 208 |
| 14.05.2026 12:50:03 | 138 | 7.6500 | -0.50 | (-6.13%) | 6 | 46 |
| 14.05.2026 12:46:44 | 137 | 7.7500 | -0.40 | (-4.91%) | 135 | 1 046 |
| 14.05.2026 12:46:44 | 136 | 7.7000 | -0.45 | (-5.52%) | 25 | 193 |
| 14.05.2026 12:24:28 | 135 | 7.5500 | -0.60 | (-7.36%) | 9 | 68 |
| 14.05.2026 12:23:45 | 134 | 7.7000 | -0.45 | (-5.52%) | 333 | 2 564 |
| 14.05.2026 12:22:17 | 133 | 7.5500 | -0.60 | (-7.36%) | 18 | 136 |
| 14.05.2026 12:20:32 | 132 | 7.6500 | -0.50 | (-6.13%) | 35 | 268 |
| 14.05.2026 12:20:32 | 131 | 7.6500 | -0.50 | (-6.13%) | 100 | 765 |
| 14.05.2026 12:17:22 | 130 | 7.5500 | -0.60 | (-7.36%) | 85 | 642 |
| 14.05.2026 12:17:22 | 129 | 7.5500 | -0.60 | (-7.36%) | 93 | 702 |
| 14.05.2026 12:17:19 | 128 | 7.5500 | -0.60 | (-7.36%) | 129 | 974 |
| 14.05.2026 12:16:12 | 127 | 7.7000 | -0.45 | (-5.52%) | 2 | 15 |
| 14.05.2026 12:12:01 | 126 | 7.4000 | -0.75 | (-9.20%) | 74 | 548 |
| 14.05.2026 12:12:01 | 125 | 7.4000 | -0.75 | (-9.20%) | 50 | 370 |
| 14.05.2026 12:12:01 | 124 | 7.4000 | -0.75 | (-9.20%) | 58 | 429 |
| 14.05.2026 12:12:01 | 123 | 7.4000 | -0.75 | (-9.20%) | 100 | 740 |
| 14.05.2026 12:12:01 | 122 | 7.5000 | -0.65 | (-7.98%) | 130 | 975 |
| 14.05.2026 12:12:01 | 121 | 7.5000 | -0.65 | (-7.98%) | 1 | 8 |
| 14.05.2026 12:12:01 | 120 | 7.5000 | -0.65 | (-7.98%) | 100 | 750 |
| 14.05.2026 12:12:01 | 119 | 7.5000 | -0.65 | (-7.98%) | 1089 | 8 168 |
| 14.05.2026 12:12:01 | 118 | 7.5000 | -0.65 | (-7.98%) | 1 | 8 |
| 14.05.2026 12:12:01 | 117 | 7.5500 | -0.60 | (-7.36%) | 197 | 1 487 |
| 14.05.2026 12:12:01 | 116 | 7.5500 | -0.60 | (-7.36%) | 70 | 529 |
| 14.05.2026 12:12:01 | 115 | 7.5500 | -0.60 | (-7.36%) | 1 | 8 |
| 14.05.2026 12:12:01 | 114 | 7.5500 | -0.60 | (-7.36%) | 118 | 891 |
| 14.05.2026 12:12:01 | 113 | 7.6000 | -0.55 | (-6.75%) | 445 | 3 382 |
| 14.05.2026 12:12:01 | 112 | 7.6000 | -0.55 | (-6.75%) | 97 | 737 |
| 14.05.2026 12:10:28 | 111 | 7.7500 | -0.40 | (-4.91%) | 413 | 3 201 |
| 14.05.2026 12:08:59 | 110 | 7.9500 | -0.20 | (-2.45%) | 3 | 24 |
| 14.05.2026 11:57:02 | 109 | 7.9500 | -0.20 | (-2.45%) | 49 | 390 |
| 14.05.2026 11:57:02 | 108 | 7.9500 | -0.20 | (-2.45%) | 32 | 254 |
| 14.05.2026 11:57:02 | 107 | 7.9500 | -0.20 | (-2.45%) | 68 | 541 |
| 14.05.2026 11:57:02 | 106 | 7.9000 | -0.25 | (-3.07%) | 1 | 8 |
| 14.05.2026 11:50:39 | 105 | 7.7500 | -0.40 | (-4.91%) | 367 | 2 844 |
| 14.05.2026 11:44:58 | 104 | 7.7500 | -0.40 | (-4.91%) | 220 | 1 705 |
| 14.05.2026 11:33:16 | 103 | 7.9500 | -0.20 | (-2.45%) | 232 | 1 844 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 60 610 550 |
| Enterprise Value: | 44 305 550 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
