Biznesradar bez reklam? Sprawdź BR Plus
Transakcje OPM (OPTEAM)
6.55-0.10(-1.50%)OPTEAM SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 11.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:48:51 | 13 | 6.5500 | -0.10 | (-1.50%) | 1 | 7 |
| 16:31:40 | 12 | 6.6000 | -0.05 | (-0.75%) | 4 | 26 |
| 16:22:30 | 11 | 6.6000 | -0.05 | (-0.75%) | 16 | 106 |
| 16:09:31 | 10 | 6.6500 | 0.00 | (0.00%) | 8 | 53 |
| 15:24:20 | 9 | 6.6500 | 0.00 | (0.00%) | 6 | 40 |
| 14:40:08 | 8 | 6.7000 | +0.05 | (+0.75%) | 2 | 13 |
| 14:14:36 | 7 | 6.6500 | 0.00 | (0.00%) | 8 | 53 |
| 13:26:46 | 6 | 6.6500 | 0.00 | (0.00%) | 35 | 233 |
| 13:26:46 | 5 | 6.6500 | 0.00 | (0.00%) | 7 | 47 |
| 13:21:35 | 4 | 6.6500 | 0.00 | (0.00%) | 3 | 20 |
| 12:37:40 | 3 | 6.6500 | 0.00 | (0.00%) | 1 | 7 |
| 12:37:38 | 2 | 6.6500 | 0.00 | (0.00%) | 1 | 7 |
| 12:37:37 | 1 | 6.6500 | 0.00 | (0.00%) | 1 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 10.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 15:50:10 | 34 | 6.6500 | -0.05 | (-0.75%) | 10 | 67 |
| 10.06.2026 15:49:35 | 33 | 6.6500 | -0.05 | (-0.75%) | 76 | 505 |
| 10.06.2026 15:47:31 | 32 | 6.6000 | -0.10 | (-1.49%) | 28 | 185 |
| 10.06.2026 15:35:19 | 31 | 6.5000 | -0.20 | (-2.99%) | 6 | 39 |
| 10.06.2026 15:04:01 | 30 | 6.4500 | -0.25 | (-3.73%) | 2 | 13 |
| 10.06.2026 15:03:57 | 29 | 6.4500 | -0.25 | (-3.73%) | 1 | 6 |
| 10.06.2026 15:03:55 | 28 | 6.4500 | -0.25 | (-3.73%) | 1 | 6 |
| 10.06.2026 15:03:53 | 27 | 6.4500 | -0.25 | (-3.73%) | 1 | 6 |
| 10.06.2026 15:03:51 | 26 | 6.4500 | -0.25 | (-3.73%) | 1 | 6 |
| 10.06.2026 15:03:48 | 25 | 6.4500 | -0.25 | (-3.73%) | 2 | 13 |
| 10.06.2026 15:03:43 | 24 | 6.4500 | -0.25 | (-3.73%) | 2 | 13 |
| 10.06.2026 15:03:38 | 23 | 6.4500 | -0.25 | (-3.73%) | 10 | 65 |
| 10.06.2026 15:03:36 | 22 | 6.4500 | -0.25 | (-3.73%) | 38 | 245 |
| 10.06.2026 15:03:29 | 21 | 6.4500 | -0.25 | (-3.73%) | 31 | 200 |
| 10.06.2026 15:03:26 | 20 | 6.4500 | -0.25 | (-3.73%) | 40 | 258 |
| 10.06.2026 14:21:41 | 19 | 6.4500 | -0.25 | (-3.73%) | 5 | 32 |
| 10.06.2026 14:21:30 | 18 | 6.4500 | -0.25 | (-3.73%) | 8 | 52 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 14:21:28 | 17 | 6.4500 | -0.25 | (-3.73%) | 8 | 52 |
| 10.06.2026 14:18:56 | 16 | 6.6500 | -0.05 | (-0.75%) | 15 | 100 |
| 10.06.2026 14:12:52 | 15 | 6.6500 | -0.05 | (-0.75%) | 13 | 86 |
| 10.06.2026 13:44:40 | 14 | 6.6500 | -0.05 | (-0.75%) | 92 | 612 |
| 10.06.2026 12:17:54 | 13 | 6.4500 | -0.25 | (-3.73%) | 5 | 32 |
| 10.06.2026 10:30:39 | 12 | 6.7000 | 0.00 | (0.00%) | 2 | 13 |
| 10.06.2026 10:28:06 | 11 | 6.4500 | -0.25 | (-3.73%) | 108 | 697 |
| 10.06.2026 10:09:00 | 10 | 6.4500 | -0.25 | (-3.73%) | 39 | 252 |
| 10.06.2026 10:09:00 | 9 | 6.6500 | -0.05 | (-0.75%) | 1 | 7 |
| 10.06.2026 09:37:06 | 8 | 6.7000 | 0.00 | (0.00%) | 1 | 7 |
| 10.06.2026 09:14:27 | 7 | 6.9000 | +0.20 | (+2.99%) | 10 | 69 |
| 10.06.2026 09:07:32 | 6 | 6.4000 | -0.30 | (-4.48%) | 86 | 550 |
| 10.06.2026 09:07:32 | 5 | 6.5000 | -0.20 | (-2.99%) | 1 | 7 |
| 10.06.2026 09:07:32 | 4 | 6.5500 | -0.15 | (-2.24%) | 141 | 924 |
| 10.06.2026 09:00:00 | 3 | 6.5500 | -0.15 | (-2.24%) | 104 | 681 |
| 10.06.2026 09:00:00 | 2 | 6.5500 | -0.15 | (-2.24%) | 1166 | 7 637 |
| 10.06.2026 09:00:00 | 1 | 6.5500 | -0.15 | (-2.24%) | 33 | 216 |
| 09.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 17:00:00 | 20 | 6.7000 | -0.10 | (-1.47%) | 1 | 7 |
| 09.06.2026 17:00:00 | 19 | 6.7000 | -0.10 | (-1.47%) | 1 | 7 |
| 09.06.2026 16:49:15 | 18 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:43:20 | 17 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:29:32 | 16 | 6.8000 | 0.00 | (0.00%) | 65 | 442 |
| 09.06.2026 15:25:41 | 15 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:25:38 | 14 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:25:35 | 13 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:25:32 | 12 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:25:25 | 11 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 15:22:58 | 10 | 6.8000 | 0.00 | (0.00%) | 1 | 7 |
| 09.06.2026 11:07:27 | 9 | 6.8500 | +0.05 | (+0.74%) | 1 | 7 |
| 09.06.2026 11:07:18 | 8 | 6.8500 | +0.05 | (+0.74%) | 1 | 7 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 10:40:25 | 7 | 6.8500 | +0.05 | (+0.74%) | 35 | 240 |
| 09.06.2026 09:44:36 | 6 | 6.8500 | +0.05 | (+0.74%) | 110 | 754 |
| 09.06.2026 09:35:58 | 5 | 6.8500 | +0.05 | (+0.74%) | 10 | 69 |
| 09.06.2026 09:33:52 | 4 | 6.8500 | +0.05 | (+0.74%) | 209 | 1 432 |
| 09.06.2026 09:33:52 | 3 | 6.8500 | +0.05 | (+0.74%) | 9 | 62 |
| 09.06.2026 09:24:11 | 2 | 6.8500 | +0.05 | (+0.74%) | 15 | 103 |
| 09.06.2026 09:00:00 | 1 | 6.8000 | 0.00 | (0.00%) | 10 | 68 |
| 08.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.06.2026 16:36:40 | 26 | 6.8000 | +0.05 | (+0.74%) | 1 | 7 |
| 08.06.2026 16:36:31 | 25 | 6.8000 | +0.05 | (+0.74%) | 1 | 7 |
| 08.06.2026 16:36:29 | 24 | 6.8000 | +0.05 | (+0.74%) | 1 | 7 |
| 08.06.2026 16:26:37 | 23 | 6.8000 | +0.05 | (+0.74%) | 1 | 7 |
| 08.06.2026 16:21:07 | 22 | 6.7000 | -0.05 | (-0.74%) | 17 | 114 |
| 08.06.2026 16:21:07 | 21 | 6.7000 | -0.05 | (-0.74%) | 1 | 7 |
| 08.06.2026 16:21:07 | 20 | 6.8000 | +0.05 | (+0.74%) | 1 | 7 |
| 08.06.2026 13:33:14 | 19 | 6.7500 | 0.00 | (0.00%) | 576 | 3 888 |
| 08.06.2026 12:55:32 | 18 | 6.8000 | +0.05 | (+0.74%) | 500 | 3 400 |
| 08.06.2026 12:44:43 | 17 | 6.8000 | +0.05 | (+0.74%) | 1 | 7 |
| 08.06.2026 12:10:48 | 16 | 6.8000 | +0.05 | (+0.74%) | 130 | 884 |
| 08.06.2026 12:10:48 | 15 | 6.7500 | 0.00 | (0.00%) | 180 | 1 215 |
| 08.06.2026 11:21:10 | 14 | 6.6000 | -0.15 | (-2.22%) | 60 | 396 |
| 08.06.2026 10:48:51 | 13 | 6.5000 | -0.25 | (-3.70%) | 1 | 7 |
| 08.06.2026 09:34:27 | 12 | 6.5000 | -0.25 | (-3.70%) | 200 | 1 300 |
| 08.06.2026 09:34:27 | 11 | 6.5000 | -0.25 | (-3.70%) | 1 | 7 |
| 08.06.2026 09:17:54 | 10 | 6.7500 | 0.00 | (0.00%) | 1 | 7 |
| 08.06.2026 09:11:43 | 9 | 6.7000 | -0.05 | (-0.74%) | 300 | 2 010 |
| 08.06.2026 09:00:00 | 8 | 6.7000 | -0.05 | (-0.74%) | 416 | 2 787 |
| 08.06.2026 09:00:00 | 7 | 6.7000 | -0.05 | (-0.74%) | 161 | 1 079 |
| 08.06.2026 09:00:00 | 6 | 6.7000 | -0.05 | (-0.74%) | 157 | 1 052 |
| 08.06.2026 09:00:00 | 5 | 6.7000 | -0.05 | (-0.74%) | 83 | 556 |
| 08.06.2026 09:00:00 | 4 | 6.7000 | -0.05 | (-0.74%) | 11 | 74 |
| 08.06.2026 09:00:00 | 3 | 6.7000 | -0.05 | (-0.74%) | 1 | 7 |
| 08.06.2026 09:00:00 | 2 | 6.7000 | -0.05 | (-0.74%) | 1 | 7 |
| 08.06.2026 09:00:00 | 1 | 6.7000 | -0.05 | (-0.74%) | 1 | 7 |
| 05.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.06.2026 16:37:45 | 65 | 6.7500 | +0.40 | (+6.30%) | 1 | 7 |
| 05.06.2026 16:30:35 | 64 | 7.0000 | +0.65 | (+10.24%) | 184 | 1 288 |
| 05.06.2026 16:15:28 | 63 | 6.7500 | +0.40 | (+6.30%) | 633 | 4 273 |
| 05.06.2026 15:52:21 | 62 | 6.7500 | +0.40 | (+6.30%) | 6 | 41 |
| 05.06.2026 15:45:10 | 61 | 6.8500 | +0.50 | (+7.87%) | 1 | 7 |
| 05.06.2026 15:45:09 | 60 | 6.8500 | +0.50 | (+7.87%) | 1 | 7 |
| 05.06.2026 15:45:04 | 59 | 6.7500 | +0.40 | (+6.30%) | 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: | 51 558 325 |
| Enterprise Value: | 38 429 325 |
| 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
