Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
5.65-0.20(-3.42%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 22.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 22.09.2026 15:37:54 | 16 | 5.6500 | -0.20 | (-3.42%) | 235 | 1 328 |
| 22.09.2026 15:35:04 | 15 | 5.6500 | -0.20 | (-3.42%) | 100 | 565 |
| 22.09.2026 13:35:31 | 14 | 5.7500 | -0.10 | (-1.71%) | 2 | 12 |
| 22.09.2026 12:39:34 | 13 | 5.6000 | -0.25 | (-4.27%) | 352 | 1 971 |
| 22.09.2026 10:53:07 | 12 | 5.7500 | -0.10 | (-1.71%) | 70 | 403 |
| 22.09.2026 10:12:20 | 11 | 5.8000 | -0.05 | (-0.85%) | 27 | 157 |
| 22.09.2026 10:11:44 | 10 | 5.8500 | 0.00 | (0.00%) | 57 | 333 |
| 22.09.2026 10:11:08 | 9 | 5.8500 | 0.00 | (0.00%) | 80 | 468 |
| 22.09.2026 10:11:08 | 8 | 5.8500 | 0.00 | (0.00%) | 8 | 47 |
| 22.09.2026 10:02:59 | 7 | 5.6000 | -0.25 | (-4.27%) | 170 | 952 |
| 22.09.2026 10:02:59 | 6 | 5.6500 | -0.20 | (-3.42%) | 305 | 1 723 |
| 22.09.2026 10:02:59 | 5 | 5.6500 | -0.20 | (-3.42%) | 40 | 226 |
| 22.09.2026 10:02:59 | 4 | 5.6500 | -0.20 | (-3.42%) | 485 | 2 740 |
| 22.09.2026 10:01:15 | 3 | 5.6500 | -0.20 | (-3.42%) | 915 | 5 170 |
| 22.09.2026 10:01:15 | 2 | 5.7000 | -0.15 | (-2.56%) | 85 | 485 |
| 22.09.2026 09:05:49 | 1 | 5.8500 | 0.00 | (0.00%) | 100 | 585 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 21.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.09.2026 15:55:41 | 12 | 5.8500 | -0.10 | (-1.68%) | 10 | 59 |
| 21.09.2026 15:45:40 | 11 | 5.8500 | -0.10 | (-1.68%) | 10 | 59 |
| 21.09.2026 14:13:49 | 10 | 5.6500 | -0.30 | (-5.04%) | 250 | 1 413 |
| 21.09.2026 14:06:14 | 9 | 5.6500 | -0.30 | (-5.04%) | 100 | 565 |
| 21.09.2026 14:01:08 | 8 | 5.6500 | -0.30 | (-5.04%) | 250 | 1 413 |
| 21.09.2026 14:01:08 | 7 | 5.7500 | -0.20 | (-3.36%) | 50 | 288 |
| 21.09.2026 10:24:37 | 6 | 5.8500 | -0.10 | (-1.68%) | 31 | 181 |
| 21.09.2026 10:10:31 | 5 | 5.8500 | -0.10 | (-1.68%) | 140 | 819 |
| 21.09.2026 10:06:54 | 4 | 5.8500 | -0.10 | (-1.68%) | 10 | 59 |
| 21.09.2026 09:33:05 | 3 | 5.8500 | -0.10 | (-1.68%) | 5 | 29 |
| 21.09.2026 09:15:41 | 2 | 5.7500 | -0.20 | (-3.36%) | 18 | 104 |
| 21.09.2026 09:00:00 | 1 | 5.7500 | -0.20 | (-3.36%) | 1080 | 6 210 |
| 18.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 16:34:22 | 26 | 5.9500 | +0.10 | (+1.71%) | 68 | 405 |
| 18.09.2026 16:34:22 | 25 | 5.9000 | +0.05 | (+0.85%) | 32 | 189 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 12:20:25 | 24 | 5.9000 | +0.05 | (+0.85%) | 68 | 401 |
| 18.09.2026 12:06:33 | 23 | 5.9000 | +0.05 | (+0.85%) | 14 | 83 |
| 18.09.2026 11:40:07 | 22 | 5.9000 | +0.05 | (+0.85%) | 11 | 65 |
| 18.09.2026 11:40:07 | 21 | 5.9000 | +0.05 | (+0.85%) | 675 | 3 983 |
| 18.09.2026 11:38:34 | 20 | 5.9500 | +0.10 | (+1.71%) | 10 | 60 |
| 18.09.2026 11:38:31 | 19 | 5.9000 | +0.05 | (+0.85%) | 5 | 30 |
| 18.09.2026 11:38:30 | 18 | 5.9000 | +0.05 | (+0.85%) | 5 | 30 |
| 18.09.2026 11:38:28 | 17 | 5.9000 | +0.05 | (+0.85%) | 5 | 30 |
| 18.09.2026 11:38:26 | 16 | 5.9000 | +0.05 | (+0.85%) | 5 | 30 |
| 18.09.2026 11:30:59 | 15 | 5.9500 | +0.10 | (+1.71%) | 10 | 60 |
| 18.09.2026 11:30:54 | 14 | 5.9500 | +0.10 | (+1.71%) | 10 | 60 |
| 18.09.2026 11:30:46 | 13 | 5.9000 | +0.05 | (+0.85%) | 1 | 6 |
| 18.09.2026 11:30:44 | 12 | 5.9000 | +0.05 | (+0.85%) | 1 | 6 |
| 18.09.2026 11:30:42 | 11 | 5.9000 | +0.05 | (+0.85%) | 1 | 6 |
| 18.09.2026 11:30:40 | 10 | 5.9000 | +0.05 | (+0.85%) | 10 | 59 |
| 18.09.2026 11:30:39 | 9 | 5.9000 | +0.05 | (+0.85%) | 10 | 59 |
| 18.09.2026 11:30:37 | 8 | 5.9000 | +0.05 | (+0.85%) | 10 | 59 |
| 18.09.2026 11:30:35 | 7 | 5.9000 | +0.05 | (+0.85%) | 2 | 12 |
| 18.09.2026 10:57:57 | 6 | 5.9000 | +0.05 | (+0.85%) | 13 | 77 |
| 18.09.2026 10:54:26 | 5 | 5.9500 | +0.10 | (+1.71%) | 29 | 173 |
| 18.09.2026 10:47:48 | 4 | 5.9000 | +0.05 | (+0.85%) | 250 | 1 475 |
| 18.09.2026 10:47:48 | 3 | 5.9000 | +0.05 | (+0.85%) | 226 | 1 333 |
| 18.09.2026 09:36:05 | 2 | 5.9000 | +0.05 | (+0.85%) | 100 | 590 |
| 18.09.2026 09:20:16 | 1 | 5.8500 | 0.00 | (0.00%) | 493 | 2 884 |
| 17.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2026 15:35:50 | 15 | 5.8500 | +0.35 | (+6.36%) | 393 | 2 299 |
| 17.09.2026 13:14:12 | 14 | 5.8500 | +0.35 | (+6.36%) | 2 | 12 |
| 17.09.2026 12:57:34 | 13 | 5.8000 | +0.30 | (+5.45%) | 5 | 29 |
| 17.09.2026 12:34:13 | 12 | 5.9000 | +0.40 | (+7.27%) | 100 | 590 |
| 17.09.2026 12:32:18 | 11 | 5.8500 | +0.35 | (+6.36%) | 133 | 778 |
| 17.09.2026 11:25:59 | 10 | 5.8500 | +0.35 | (+6.36%) | 90 | 527 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.09.2026 11:02:11 | 9 | 5.8500 | +0.35 | (+6.36%) | 3 | 18 |
| 17.09.2026 11:02:11 | 8 | 5.8000 | +0.30 | (+5.45%) | 7 | 41 |
| 17.09.2026 11:01:48 | 7 | 5.6500 | +0.15 | (+2.73%) | 20 | 113 |
| 17.09.2026 10:36:11 | 6 | 5.8000 | +0.30 | (+5.45%) | 1303 | 7 557 |
| 17.09.2026 10:36:11 | 5 | 5.8000 | +0.30 | (+5.45%) | 70 | 406 |
| 17.09.2026 10:29:09 | 4 | 5.7000 | +0.20 | (+3.64%) | 133 | 758 |
| 17.09.2026 10:29:09 | 3 | 5.6500 | +0.15 | (+2.73%) | 117 | 661 |
| 17.09.2026 09:42:01 | 2 | 5.6500 | +0.15 | (+2.73%) | 13 | 73 |
| 17.09.2026 09:00:00 | 1 | 5.5000 | 0.00 | (0.00%) | 3 | 17 |
| 16.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 16:10:51 | 13 | 5.5000 | -0.45 | (-7.56%) | 14 | 77 |
| 16.09.2026 16:10:51 | 12 | 5.5000 | -0.45 | (-7.56%) | 5 | 28 |
| 16.09.2026 13:23:39 | 11 | 5.7500 | -0.20 | (-3.36%) | 6 | 35 |
| 16.09.2026 12:51:38 | 10 | 5.6000 | -0.35 | (-5.88%) | 1315 | 7 364 |
| 16.09.2026 12:51:38 | 9 | 5.6500 | -0.30 | (-5.04%) | 85 | 480 |
| 16.09.2026 12:32:57 | 8 | 5.6500 | -0.30 | (-5.04%) | 200 | 1 130 |
| 16.09.2026 11:44:19 | 7 | 5.6500 | -0.30 | (-5.04%) | 5 | 28 |
| 16.09.2026 11:04:01 | 6 | 5.6500 | -0.30 | (-5.04%) | 10 | 57 |
| 16.09.2026 09:54:23 | 5 | 5.6000 | -0.35 | (-5.88%) | 300 | 1 680 |
| 16.09.2026 09:39:28 | 4 | 5.9500 | 0.00 | (0.00%) | 50 | 298 |
| 16.09.2026 09:36:35 | 3 | 5.7000 | -0.25 | (-4.20%) | 1340 | 7 638 |
| 16.09.2026 09:00:00 | 2 | 5.7000 | -0.25 | (-4.20%) | 15 | 86 |
| 16.09.2026 09:00:00 | 1 | 5.7000 | -0.25 | (-4.20%) | 90 | 513 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 44 473 975 |
| Enterprise Value: | 31 344 975 |
| 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
