Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
12.70+0.60(+4.96%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.12.2025 14:22:18 | 16 | 12.7000 | +0.60 | (+4.96%) | 10 | 127 |
| 19.12.2025 12:40:14 | 15 | 12.5000 | +0.40 | (+3.31%) | 43 | 538 |
| 19.12.2025 12:40:14 | 14 | 12.5500 | +0.45 | (+3.72%) | 8 | 100 |
| 19.12.2025 12:40:14 | 13 | 12.5500 | +0.45 | (+3.72%) | 6 | 75 |
| 19.12.2025 12:40:08 | 12 | 12.5500 | +0.45 | (+3.72%) | 4 | 50 |
| 19.12.2025 11:58:54 | 11 | 12.6500 | +0.55 | (+4.55%) | 290 | 3 669 |
| 19.12.2025 11:55:38 | 10 | 12.6500 | +0.55 | (+4.55%) | 10 | 127 |
| 19.12.2025 11:29:03 | 9 | 12.5000 | +0.40 | (+3.31%) | 3 | 38 |
| 19.12.2025 10:15:46 | 8 | 12.5000 | +0.40 | (+3.31%) | 40 | 500 |
| 19.12.2025 09:37:08 | 7 | 12.5000 | +0.40 | (+3.31%) | 250 | 3 125 |
| 19.12.2025 09:36:03 | 6 | 12.1500 | +0.05 | (+0.41%) | 9 | 109 |
| 19.12.2025 09:35:25 | 5 | 12.1000 | 0.00 | (0.00%) | 222 | 2 686 |
| 19.12.2025 09:29:48 | 4 | 11.9000 | -0.20 | (-1.65%) | 62 | 738 |
| 19.12.2025 09:18:00 | 3 | 12.1000 | 0.00 | (0.00%) | 100 | 1 210 |
| 19.12.2025 09:16:17 | 2 | 12.1000 | 0.00 | (0.00%) | 200 | 2 420 |
| 19.12.2025 09:00:00 | 1 | 12.1000 | 0.00 | (0.00%) | 20 | 242 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 17:00:00 | 25 | 12.1000 | -0.20 | (-1.63%) | 6 | 73 |
| 18.12.2025 16:49:36 | 24 | 12.1000 | -0.20 | (-1.63%) | 20 | 242 |
| 18.12.2025 16:48:51 | 23 | 12.0500 | -0.25 | (-2.03%) | 20 | 241 |
| 18.12.2025 16:48:47 | 22 | 12.0500 | -0.25 | (-2.03%) | 120 | 1 446 |
| 18.12.2025 16:28:48 | 21 | 12.1000 | -0.20 | (-1.63%) | 200 | 2 420 |
| 18.12.2025 16:26:21 | 20 | 12.0000 | -0.30 | (-2.44%) | 320 | 3 840 |
| 18.12.2025 16:26:21 | 19 | 12.0500 | -0.25 | (-2.03%) | 300 | 3 615 |
| 18.12.2025 16:26:21 | 18 | 12.0500 | -0.25 | (-2.03%) | 250 | 3 013 |
| 18.12.2025 16:26:21 | 17 | 12.1000 | -0.20 | (-1.63%) | 20 | 242 |
| 18.12.2025 16:26:21 | 16 | 12.1000 | -0.20 | (-1.63%) | 9 | 109 |
| 18.12.2025 16:26:21 | 15 | 12.2000 | -0.10 | (-0.81%) | 88 | 1 074 |
| 18.12.2025 16:26:21 | 14 | 12.2500 | -0.05 | (-0.41%) | 122 | 1 495 |
| 18.12.2025 16:26:21 | 13 | 12.2500 | -0.05 | (-0.41%) | 3 | 37 |
| 18.12.2025 15:56:13 | 12 | 12.3000 | 0.00 | (0.00%) | 80 | 984 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 15:56:10 | 11 | 12.3000 | 0.00 | (0.00%) | 164 | 2 017 |
| 18.12.2025 15:56:07 | 10 | 12.3000 | 0.00 | (0.00%) | 6 | 74 |
| 18.12.2025 12:02:05 | 9 | 12.3000 | 0.00 | (0.00%) | 150 | 1 845 |
| 18.12.2025 11:52:38 | 8 | 12.3000 | 0.00 | (0.00%) | 26 | 320 |
| 18.12.2025 11:52:38 | 7 | 12.3000 | 0.00 | (0.00%) | 8 | 98 |
| 18.12.2025 11:52:21 | 6 | 12.3000 | 0.00 | (0.00%) | 192 | 2 362 |
| 18.12.2025 11:13:01 | 5 | 12.4000 | +0.10 | (+0.81%) | 6 | 74 |
| 18.12.2025 11:12:39 | 4 | 12.4000 | +0.10 | (+0.81%) | 194 | 2 406 |
| 18.12.2025 09:24:58 | 3 | 12.7000 | +0.40 | (+3.25%) | 26 | 330 |
| 18.12.2025 09:24:58 | 2 | 12.5500 | +0.25 | (+2.03%) | 204 | 2 560 |
| 18.12.2025 09:00:00 | 1 | 12.8500 | +0.55 | (+4.47%) | 2 | 26 |
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2025 17:00:24 | 39 | 12.3000 | -0.20 | (-1.60%) | 188 | 2 312 |
| 17.12.2025 17:00:00 | 38 | 12.3000 | -0.20 | (-1.60%) | 95 | 1 169 |
| 17.12.2025 16:40:22 | 37 | 12.3000 | -0.20 | (-1.60%) | 130 | 1 599 |
| 17.12.2025 15:57:54 | 36 | 12.4000 | -0.10 | (-0.80%) | 166 | 2 058 |
| 17.12.2025 15:57:51 | 35 | 12.4000 | -0.10 | (-0.80%) | 84 | 1 042 |
| 17.12.2025 15:54:50 | 34 | 12.6000 | +0.10 | (+0.80%) | 47 | 592 |
| 17.12.2025 15:54:47 | 33 | 12.6000 | +0.10 | (+0.80%) | 140 | 1 764 |
| 17.12.2025 15:54:44 | 32 | 12.4000 | -0.10 | (-0.80%) | 135 | 1 674 |
| 17.12.2025 15:54:44 | 31 | 12.4000 | -0.10 | (-0.80%) | 128 | 1 587 |
| 17.12.2025 15:47:59 | 30 | 12.5000 | 0.00 | (0.00%) | 60 | 750 |
| 17.12.2025 15:47:56 | 29 | 12.5000 | 0.00 | (0.00%) | 98 | 1 225 |
| 17.12.2025 15:47:53 | 28 | 12.5000 | 0.00 | (0.00%) | 106 | 1 325 |
| 17.12.2025 15:47:50 | 27 | 12.5000 | 0.00 | (0.00%) | 105 | 1 313 |
| 17.12.2025 15:47:47 | 26 | 12.5000 | 0.00 | (0.00%) | 120 | 1 500 |
| 17.12.2025 15:47:44 | 25 | 12.5000 | 0.00 | (0.00%) | 96 | 1 200 |
| 17.12.2025 15:47:41 | 24 | 12.4000 | -0.10 | (-0.80%) | 15 | 186 |
| 17.12.2025 14:10:37 | 23 | 12.4000 | -0.10 | (-0.80%) | 123 | 1 525 |
| 17.12.2025 14:10:34 | 22 | 12.4000 | -0.10 | (-0.80%) | 27 | 335 |
| 17.12.2025 14:10:34 | 21 | 12.4000 | -0.10 | (-0.80%) | 123 | 1 525 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2025 14:10:31 | 20 | 12.4000 | -0.10 | (-0.80%) | 98 | 1 215 |
| 17.12.2025 14:10:28 | 19 | 12.4000 | -0.10 | (-0.80%) | 179 | 2 220 |
| 17.12.2025 13:53:10 | 18 | 12.4000 | -0.10 | (-0.80%) | 135 | 1 674 |
| 17.12.2025 12:26:13 | 17 | 12.8500 | +0.35 | (+2.80%) | 10 | 129 |
| 17.12.2025 12:26:13 | 16 | 12.8000 | +0.30 | (+2.40%) | 8 | 102 |
| 17.12.2025 12:25:16 | 15 | 12.3500 | -0.15 | (-1.20%) | 8 | 99 |
| 17.12.2025 12:25:16 | 14 | 12.7000 | +0.20 | (+1.60%) | 10 | 127 |
| 17.12.2025 12:13:51 | 13 | 12.8500 | +0.35 | (+2.80%) | 92 | 1 182 |
| 17.12.2025 12:13:51 | 12 | 12.8500 | +0.35 | (+2.80%) | 127 | 1 632 |
| 17.12.2025 12:13:51 | 11 | 12.8000 | +0.30 | (+2.40%) | 10 | 128 |
| 17.12.2025 12:12:12 | 10 | 12.4000 | -0.10 | (-0.80%) | 141 | 1 748 |
| 17.12.2025 12:10:29 | 9 | 12.4000 | -0.10 | (-0.80%) | 9 | 112 |
| 17.12.2025 12:10:29 | 8 | 12.4000 | -0.10 | (-0.80%) | 431 | 5 344 |
| 17.12.2025 10:40:17 | 7 | 12.4000 | -0.10 | (-0.80%) | 174 | 2 158 |
| 17.12.2025 10:40:17 | 6 | 12.4000 | -0.10 | (-0.80%) | 26 | 322 |
| 17.12.2025 10:06:50 | 5 | 12.4000 | -0.10 | (-0.80%) | 605 | 7 502 |
| 17.12.2025 10:06:50 | 4 | 12.4500 | -0.05 | (-0.40%) | 200 | 2 490 |
| 17.12.2025 10:06:50 | 3 | 12.5000 | 0.00 | (0.00%) | 8 | 100 |
| 17.12.2025 10:06:50 | 2 | 12.5000 | 0.00 | (0.00%) | 101 | 1 263 |
| 17.12.2025 09:00:00 | 1 | 12.9500 | +0.45 | (+3.60%) | 1 | 13 |
| 16.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2025 16:45:00 | 56 | 12.5000 | -0.35 | (-2.72%) | 19 | 238 |
| 16.12.2025 16:45:00 | 55 | 12.5000 | -0.35 | (-2.72%) | 1 | 13 |
| 16.12.2025 16:14:10 | 54 | 12.5500 | -0.30 | (-2.33%) | 38 | 477 |
| 16.12.2025 16:14:10 | 53 | 12.5500 | -0.30 | (-2.33%) | 36 | 452 |
| 16.12.2025 16:14:10 | 52 | 12.5500 | -0.30 | (-2.33%) | 59 | 740 |
| 16.12.2025 16:14:10 | 51 | 12.5500 | -0.30 | (-2.33%) | 38 | 477 |
| 16.12.2025 16:14:10 | 50 | 12.5500 | -0.30 | (-2.33%) | 28 | 351 |
| 16.12.2025 16:13:46 | 49 | 12.5500 | -0.30 | (-2.33%) | 11 | 138 |
| 16.12.2025 16:13:46 | 48 | 12.5500 | -0.30 | (-2.33%) | 45 | 565 |
| 16.12.2025 16:13:46 | 47 | 12.5500 | -0.30 | (-2.33%) | 51 | 640 |
| 16.12.2025 16:13:46 | 46 | 12.5500 | -0.30 | (-2.33%) | 30 | 377 |
| 16.12.2025 16:13:46 | 45 | 12.5500 | -0.30 | (-2.33%) | 13 | 163 |
| 16.12.2025 16:13:32 | 44 | 12.5500 | -0.30 | (-2.33%) | 40 | 502 |
| 16.12.2025 16:13:32 | 43 | 12.5500 | -0.30 | (-2.33%) | 46 | 577 |
| 16.12.2025 16:13:31 | 42 | 12.5500 | -0.30 | (-2.33%) | 58 | 728 |
| 16.12.2025 16:13:31 | 41 | 12.5500 | -0.30 | (-2.33%) | 6 | 75 |
| 16.12.2025 16:12:52 | 40 | 12.7500 | -0.10 | (-0.78%) | 26 | 332 |
| 16.12.2025 16:12:52 | 39 | 12.7500 | -0.10 | (-0.78%) | 47 | 599 |
| 16.12.2025 16:12:52 | 38 | 12.7500 | -0.10 | (-0.78%) | 32 | 408 |
| 16.12.2025 16:12:52 | 37 | 12.7500 | -0.10 | (-0.78%) | 51 | 650 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 394 454 393 |
| Enterprise Value: | 796 389 393 |
| Branża: | Przemysł elektromaszynowy |
Rawlplug zajmuje się opracowywaniem rozwiązań z zakresu technik zamocowań, ich projektowaniem, produkcją i dystrybucją. Portfolio produktów obejmuje... Rawlplug zajmuje się opracowywaniem rozwiązań z zakresu technik zamocowań, ich projektowaniem, produkcją i dystrybucją. Portfolio produktów obejmuje mechaniczne elementy złączne, wyroby gwintowane, wiertła, piły tarczowe oraz narzędzia i elektronarzędzia. Produkty spółki sprzedawane są pod markami Rawlplug, Koelner, Globus czy Modeco, głównie przez hurtowe kanały dystrybucji.
| Nazwa: | RAWLPLUG SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Kwidyńska 6, 51-416, Wrocław, Polska |
| CEO: | Radosław Koelner |
| NIP: | 8951687880 |
| REGON: | 932098397 |
| KRS: | 0000033537 |
| Telefon: | +48 (71) 326 01 00 |
| WWW: | https://company.rawlplug.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
