Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
5.60-0.45(-7.44%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.06.2026 17:00:00 | 99 | 5.6000 | -0.45 | (-7.44%) | 20 | 112 |
| 23.06.2026 16:27:16 | 98 | 5.4000 | -0.65 | (-10.74%) | 32 | 173 |
| 23.06.2026 16:27:16 | 97 | 5.4000 | -0.65 | (-10.74%) | 24 | 130 |
| 23.06.2026 16:25:02 | 96 | 5.6000 | -0.45 | (-7.44%) | 8 | 45 |
| 23.06.2026 16:24:45 | 95 | 5.4000 | -0.65 | (-10.74%) | 13 | 70 |
| 23.06.2026 16:22:15 | 94 | 5.6000 | -0.45 | (-7.44%) | 5 | 28 |
| 23.06.2026 16:09:25 | 93 | 5.7000 | -0.35 | (-5.79%) | 150 | 855 |
| 23.06.2026 16:08:36 | 92 | 5.7000 | -0.35 | (-5.79%) | 64 | 365 |
| 23.06.2026 16:08:36 | 91 | 5.7000 | -0.35 | (-5.79%) | 594 | 3 386 |
| 23.06.2026 15:31:02 | 90 | 5.7000 | -0.35 | (-5.79%) | 4 | 23 |
| 23.06.2026 14:54:07 | 89 | 5.7000 | -0.35 | (-5.79%) | 752 | 4 286 |
| 23.06.2026 14:54:07 | 88 | 5.7000 | -0.35 | (-5.79%) | 800 | 4 560 |
| 23.06.2026 14:54:07 | 87 | 5.6500 | -0.40 | (-6.61%) | 200 | 1 130 |
| 23.06.2026 14:47:16 | 86 | 5.4000 | -0.65 | (-10.74%) | 33 | 178 |
| 23.06.2026 14:43:49 | 85 | 5.4000 | -0.65 | (-10.74%) | 8 | 43 |
| 23.06.2026 14:43:01 | 84 | 5.6000 | -0.45 | (-7.44%) | 200 | 1 120 |
| 23.06.2026 14:42:59 | 83 | 5.6000 | -0.45 | (-7.44%) | 592 | 3 315 |
| 23.06.2026 14:42:38 | 82 | 5.6000 | -0.45 | (-7.44%) | 300 | 1 680 |
| 23.06.2026 14:42:11 | 81 | 5.5500 | -0.50 | (-8.26%) | 108 | 599 |
| 23.06.2026 14:39:17 | 80 | 5.5500 | -0.50 | (-8.26%) | 36 | 200 |
| 23.06.2026 14:39:07 | 79 | 5.5500 | -0.50 | (-8.26%) | 186 | 1 032 |
| 23.06.2026 14:39:07 | 78 | 5.5500 | -0.50 | (-8.26%) | 14 | 78 |
| 23.06.2026 14:38:59 | 77 | 5.5500 | -0.50 | (-8.26%) | 90 | 500 |
| 23.06.2026 14:16:19 | 76 | 5.4000 | -0.65 | (-10.74%) | 222 | 1 199 |
| 23.06.2026 14:16:19 | 75 | 5.4000 | -0.65 | (-10.74%) | 200 | 1 080 |
| 23.06.2026 14:16:19 | 74 | 5.4500 | -0.60 | (-9.92%) | 28 | 153 |
| 23.06.2026 13:26:29 | 73 | 5.5000 | -0.55 | (-9.09%) | 36 | 198 |
| 23.06.2026 13:13:29 | 72 | 5.4500 | -0.60 | (-9.92%) | 200 | 1 090 |
| 23.06.2026 13:13:17 | 71 | 5.4500 | -0.60 | (-9.92%) | 1172 | 6 387 |
| 23.06.2026 12:54:24 | 70 | 5.5500 | -0.50 | (-8.26%) | 200 | 1 110 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 12:41:38 | 69 | 5.5500 | -0.50 | (-8.26%) | 2 | 11 |
| 23.06.2026 12:29:51 | 68 | 5.5000 | -0.55 | (-9.09%) | 190 | 1 045 |
| 23.06.2026 12:24:27 | 67 | 5.5500 | -0.50 | (-8.26%) | 51 | 283 |
| 23.06.2026 12:24:27 | 66 | 5.5500 | -0.50 | (-8.26%) | 399 | 2 214 |
| 23.06.2026 12:22:02 | 65 | 5.5500 | -0.50 | (-8.26%) | 1001 | 5 556 |
| 23.06.2026 12:22:02 | 64 | 5.5000 | -0.55 | (-9.09%) | 250 | 1 375 |
| 23.06.2026 12:22:02 | 63 | 5.5000 | -0.55 | (-9.09%) | 494 | 2 717 |
| 23.06.2026 11:50:36 | 62 | 5.5000 | -0.55 | (-9.09%) | 200 | 1 100 |
| 23.06.2026 11:28:18 | 61 | 5.6500 | -0.40 | (-6.61%) | 294 | 1 661 |
| 23.06.2026 11:28:18 | 60 | 5.6000 | -0.45 | (-7.44%) | 388 | 2 173 |
| 23.06.2026 11:28:18 | 59 | 5.5500 | -0.50 | (-8.26%) | 388 | 2 153 |
| 23.06.2026 11:28:18 | 58 | 5.5500 | -0.50 | (-8.26%) | 300 | 1 665 |
| 23.06.2026 11:28:18 | 57 | 5.5000 | -0.55 | (-9.09%) | 1400 | 7 700 |
| 23.06.2026 11:28:18 | 56 | 5.4500 | -0.60 | (-9.92%) | 600 | 3 270 |
| 23.06.2026 11:28:18 | 55 | 5.4500 | -0.60 | (-9.92%) | 130 | 709 |
| 23.06.2026 11:13:55 | 54 | 5.3500 | -0.70 | (-11.57%) | 543 | 2 905 |
| 23.06.2026 11:13:47 | 53 | 5.3500 | -0.70 | (-11.57%) | 197 | 1 054 |
| 23.06.2026 11:13:47 | 52 | 5.2500 | -0.80 | (-13.22%) | 260 | 1 365 |
| 23.06.2026 11:12:36 | 51 | 5.2500 | -0.80 | (-13.22%) | 96 | 504 |
| 23.06.2026 11:12:36 | 50 | 5.2500 | -0.80 | (-13.22%) | 154 | 809 |
| 23.06.2026 11:12:24 | 49 | 5.2500 | -0.80 | (-13.22%) | 2 | 11 |
| 23.06.2026 11:05:18 | 48 | 5.2500 | -0.80 | (-13.22%) | 388 | 2 037 |
| 23.06.2026 11:05:18 | 47 | 5.2500 | -0.80 | (-13.22%) | 19 | 100 |
| 23.06.2026 11:05:18 | 46 | 5.2500 | -0.80 | (-13.22%) | 1 | 5 |
| 23.06.2026 10:57:42 | 45 | 5.3500 | -0.70 | (-11.57%) | 200 | 1 070 |
| 23.06.2026 10:50:47 | 44 | 5.3500 | -0.70 | (-11.57%) | 93 | 498 |
| 23.06.2026 10:50:31 | 43 | 5.3500 | -0.70 | (-11.57%) | 13 | 70 |
| 23.06.2026 10:48:55 | 42 | 5.3000 | -0.75 | (-12.40%) | 388 | 2 056 |
| 23.06.2026 10:45:24 | 41 | 5.3500 | -0.70 | (-11.57%) | 25 | 134 |
| 23.06.2026 10:45:24 | 40 | 5.3000 | -0.75 | (-12.40%) | 55 | 292 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 10:42:50 | 39 | 5.3000 | -0.75 | (-12.40%) | 1 | 5 |
| 23.06.2026 10:42:47 | 38 | 5.3000 | -0.75 | (-12.40%) | 1 | 5 |
| 23.06.2026 10:42:26 | 37 | 5.2500 | -0.80 | (-13.22%) | 392 | 2 058 |
| 23.06.2026 10:39:13 | 36 | 5.3500 | -0.70 | (-11.57%) | 11 | 59 |
| 23.06.2026 10:39:13 | 35 | 5.3000 | -0.75 | (-12.40%) | 39 | 207 |
| 23.06.2026 10:38:37 | 34 | 5.1500 | -0.90 | (-14.88%) | 388 | 1 998 |
| 23.06.2026 10:33:32 | 33 | 5.1000 | -0.95 | (-15.70%) | 1960 | 9 996 |
| 23.06.2026 10:33:32 | 32 | 5.1000 | -0.95 | (-15.70%) | 100 | 510 |
| 23.06.2026 10:33:02 | 31 | 5.1500 | -0.90 | (-14.88%) | 39 | 201 |
| 23.06.2026 10:33:02 | 30 | 5.1500 | -0.90 | (-14.88%) | 500 | 2 575 |
| 23.06.2026 10:33:02 | 29 | 5.1500 | -0.90 | (-14.88%) | 300 | 1 545 |
| 23.06.2026 10:33:02 | 28 | 5.1500 | -0.90 | (-14.88%) | 49 | 252 |
| 23.06.2026 10:32:27 | 27 | 5.2000 | -0.85 | (-14.05%) | 500 | 2 600 |
| 23.06.2026 10:31:50 | 26 | 5.2000 | -0.85 | (-14.05%) | 500 | 2 600 |
| 23.06.2026 10:31:00 | 25 | 5.1500 | -0.90 | (-14.88%) | 81 | 417 |
| 23.06.2026 10:31:00 | 24 | 5.1500 | -0.90 | (-14.88%) | 400 | 2 060 |
| 23.06.2026 10:30:37 | 23 | 5.2000 | -0.85 | (-14.05%) | 44 | 229 |
| 23.06.2026 10:30:22 | 22 | 5.2500 | -0.80 | (-13.22%) | 500 | 2 625 |
| 23.06.2026 10:30:10 | 21 | 5.3000 | -0.75 | (-12.40%) | 65 | 345 |
| 23.06.2026 10:18:00 | 20 | 5.7500 | -0.30 | (-4.96%) | 45 | 259 |
| 23.06.2026 10:16:49 | 19 | 5.4500 | -0.60 | (-9.92%) | 1400 | 7 630 |
| 23.06.2026 10:16:49 | 18 | 5.4500 | -0.60 | (-9.92%) | 32 | 174 |
| 23.06.2026 10:16:45 | 17 | 5.5000 | -0.55 | (-9.09%) | 357 | 1 964 |
| 23.06.2026 10:16:39 | 16 | 5.5000 | -0.55 | (-9.09%) | 3 | 17 |
| 23.06.2026 10:12:50 | 15 | 5.5500 | -0.50 | (-8.26%) | 400 | 2 220 |
| 23.06.2026 10:12:46 | 14 | 5.5500 | -0.50 | (-8.26%) | 100 | 555 |
| 23.06.2026 10:05:10 | 13 | 5.5500 | -0.50 | (-8.26%) | 340 | 1 887 |
| 23.06.2026 10:05:05 | 12 | 5.6500 | -0.40 | (-6.61%) | 41 | 232 |
| 23.06.2026 09:54:46 | 11 | 5.6500 | -0.40 | (-6.61%) | 9 | 51 |
| 23.06.2026 09:23:48 | 10 | 5.6500 | -0.40 | (-6.61%) | 650 | 3 673 |
| 23.06.2026 09:06:10 | 9 | 5.6500 | -0.40 | (-6.61%) | 7 | 40 |
| 23.06.2026 09:05:10 | 8 | 6.0500 | 0.00 | (0.00%) | 2 | 12 |
| 23.06.2026 09:05:09 | 7 | 6.0500 | 0.00 | (0.00%) | 4 | 24 |
| 23.06.2026 09:05:08 | 6 | 6.0500 | 0.00 | (0.00%) | 4 | 24 |
| 23.06.2026 09:05:06 | 5 | 6.0500 | 0.00 | (0.00%) | 4 | 24 |
| 23.06.2026 09:05:05 | 4 | 6.0500 | 0.00 | (0.00%) | 4 | 24 |
| 23.06.2026 09:00:00 | 3 | 6.1500 | +0.10 | (+1.65%) | 28 | 172 |
| 23.06.2026 09:00:00 | 2 | 6.1500 | +0.10 | (+1.65%) | 1598 | 9 828 |
| 23.06.2026 09:00:00 | 1 | 6.1500 | +0.10 | (+1.65%) | 2 | 12 |
| 22.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 16:48:39 | 56 | 6.0500 | +0.90 | (+17.48%) | 82 | 496 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLOPTEM00012 |
|---|---|
| Data debiutu: | 11.10.2010 |
| Liczba akcji: | 7 871 500 |
| Kapitalizacja: | 44 080 400 |
| Enterprise Value: | 30 951 400 |
| 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
