Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
25.60+0.20(+0.79%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 03.06.2026 16:48:33 | 33 | 25.6000 | +0.20 | (+0.79%) | 39 | 998 |
| 03.06.2026 16:43:53 | 32 | 25.6000 | +0.20 | (+0.79%) | 125 | 3 200 |
| 03.06.2026 16:28:16 | 31 | 25.6000 | +0.20 | (+0.79%) | 25 | 640 |
| 03.06.2026 16:28:16 | 30 | 25.6000 | +0.20 | (+0.79%) | 183 | 4 685 |
| 03.06.2026 16:14:41 | 29 | 25.6000 | +0.20 | (+0.79%) | 17 | 435 |
| 03.06.2026 16:10:56 | 28 | 26.0000 | +0.60 | (+2.36%) | 35 | 910 |
| 03.06.2026 16:10:56 | 27 | 25.8000 | +0.40 | (+1.57%) | 40 | 1 032 |
| 03.06.2026 16:10:56 | 26 | 25.7000 | +0.30 | (+1.18%) | 25 | 643 |
| 03.06.2026 15:58:49 | 25 | 26.0000 | +0.60 | (+2.36%) | 22 | 572 |
| 03.06.2026 15:58:49 | 24 | 26.0000 | +0.60 | (+2.36%) | 318 | 8 268 |
| 03.06.2026 15:58:49 | 23 | 25.7000 | +0.30 | (+1.18%) | 60 | 1 542 |
| 03.06.2026 15:30:12 | 22 | 26.0000 | +0.60 | (+2.36%) | 70 | 1 820 |
| 03.06.2026 15:30:12 | 21 | 25.9000 | +0.50 | (+1.97%) | 75 | 1 943 |
| 03.06.2026 15:30:12 | 20 | 25.9000 | +0.50 | (+1.97%) | 2 | 52 |
| 03.06.2026 15:30:12 | 19 | 25.8000 | +0.40 | (+1.57%) | 20 | 516 |
| 03.06.2026 15:30:12 | 18 | 25.7000 | +0.30 | (+1.18%) | 83 | 2 133 |
| 03.06.2026 15:19:30 | 17 | 25.5000 | +0.10 | (+0.39%) | 1 | 26 |
| 03.06.2026 14:28:57 | 16 | 25.5000 | +0.10 | (+0.39%) | 114 | 2 907 |
| 03.06.2026 14:28:57 | 15 | 25.5000 | +0.10 | (+0.39%) | 11 | 281 |
| 03.06.2026 13:13:20 | 14 | 25.5000 | +0.10 | (+0.39%) | 2 | 51 |
| 03.06.2026 13:13:20 | 13 | 25.5000 | +0.10 | (+0.39%) | 49 | 1 250 |
| 03.06.2026 12:16:52 | 12 | 25.5000 | +0.10 | (+0.39%) | 2 | 51 |
| 03.06.2026 12:13:35 | 11 | 25.7000 | +0.30 | (+1.18%) | 117 | 3 007 |
| 03.06.2026 12:11:49 | 10 | 25.4000 | 0.00 | (0.00%) | 10 | 254 |
| 03.06.2026 12:11:49 | 9 | 25.4000 | 0.00 | (0.00%) | 29 | 737 |
| 03.06.2026 12:09:59 | 8 | 25.3000 | -0.10 | (-0.39%) | 10 | 253 |
| 03.06.2026 11:09:30 | 7 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 03.06.2026 10:05:55 | 6 | 25.4000 | 0.00 | (0.00%) | 3 | 76 |
| 03.06.2026 09:38:42 | 5 | 25.4000 | 0.00 | (0.00%) | 1 | 25 |
| 03.06.2026 09:38:40 | 4 | 25.2000 | -0.20 | (-0.79%) | 4 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.06.2026 09:38:40 | 3 | 25.2000 | -0.20 | (-0.79%) | 1 | 25 |
| 03.06.2026 09:00:00 | 2 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 03.06.2026 09:00:00 | 1 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 02.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 16:48:04 | 34 | 25.4000 | +0.20 | (+0.79%) | 52 | 1 321 |
| 02.06.2026 16:48:04 | 33 | 25.4000 | +0.20 | (+0.79%) | 48 | 1 219 |
| 02.06.2026 16:20:01 | 32 | 25.4000 | +0.20 | (+0.79%) | 100 | 2 540 |
| 02.06.2026 14:19:35 | 31 | 25.3000 | +0.10 | (+0.40%) | 348 | 8 804 |
| 02.06.2026 13:17:21 | 30 | 25.3000 | +0.10 | (+0.40%) | 100 | 2 530 |
| 02.06.2026 13:13:09 | 29 | 25.3000 | +0.10 | (+0.40%) | 23 | 582 |
| 02.06.2026 11:30:14 | 28 | 25.3000 | +0.10 | (+0.40%) | 40 | 1 012 |
| 02.06.2026 11:04:29 | 27 | 25.3000 | +0.10 | (+0.40%) | 1 | 25 |
| 02.06.2026 10:51:48 | 26 | 25.4000 | +0.20 | (+0.79%) | 218 | 5 537 |
| 02.06.2026 10:37:24 | 25 | 25.4000 | +0.20 | (+0.79%) | 10 | 254 |
| 02.06.2026 10:36:26 | 24 | 25.4000 | +0.20 | (+0.79%) | 4 | 102 |
| 02.06.2026 10:36:26 | 23 | 25.4000 | +0.20 | (+0.79%) | 20 | 508 |
| 02.06.2026 09:41:30 | 22 | 25.8000 | +0.60 | (+2.38%) | 291 | 7 508 |
| 02.06.2026 09:41:30 | 21 | 25.7000 | +0.50 | (+1.98%) | 209 | 5 371 |
| 02.06.2026 09:25:05 | 20 | 26.0000 | +0.80 | (+3.17%) | 12 | 312 |
| 02.06.2026 09:25:05 | 19 | 26.0000 | +0.80 | (+3.17%) | 20 | 520 |
| 02.06.2026 09:25:05 | 18 | 25.9000 | +0.70 | (+2.78%) | 68 | 1 761 |
| 02.06.2026 09:24:46 | 17 | 25.9000 | +0.70 | (+2.78%) | 132 | 3 419 |
| 02.06.2026 09:24:46 | 16 | 25.8000 | +0.60 | (+2.38%) | 50 | 1 290 |
| 02.06.2026 09:24:46 | 15 | 25.7000 | +0.50 | (+1.98%) | 20 | 514 |
| 02.06.2026 09:24:46 | 14 | 25.6000 | +0.40 | (+1.59%) | 98 | 2 509 |
| 02.06.2026 09:23:24 | 13 | 25.6000 | +0.40 | (+1.59%) | 2 | 51 |
| 02.06.2026 09:23:24 | 12 | 25.6000 | +0.40 | (+1.59%) | 20 | 512 |
| 02.06.2026 09:23:24 | 11 | 25.6000 | +0.40 | (+1.59%) | 18 | 461 |
| 02.06.2026 09:23:24 | 10 | 25.6000 | +0.40 | (+1.59%) | 1 | 26 |
| 02.06.2026 09:23:24 | 9 | 25.5000 | +0.30 | (+1.19%) | 20 | 510 |
| 02.06.2026 09:23:24 | 8 | 25.4000 | +0.20 | (+0.79%) | 20 | 508 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2026 09:23:24 | 7 | 25.4000 | +0.20 | (+0.79%) | 40 | 1 016 |
| 02.06.2026 09:23:24 | 6 | 25.3000 | +0.10 | (+0.40%) | 29 | 734 |
| 02.06.2026 09:21:39 | 5 | 25.3000 | +0.10 | (+0.40%) | 1 | 25 |
| 02.06.2026 09:16:02 | 4 | 25.3000 | +0.10 | (+0.40%) | 10 | 253 |
| 02.06.2026 09:00:00 | 3 | 25.2000 | 0.00 | (0.00%) | 11 | 277 |
| 02.06.2026 09:00:00 | 2 | 25.2000 | 0.00 | (0.00%) | 59 | 1 487 |
| 02.06.2026 09:00:00 | 1 | 25.2000 | 0.00 | (0.00%) | 103 | 2 596 |
| 01.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.06.2026 17:00:00 | 37 | 25.2000 | +0.50 | (+2.02%) | 4 | 101 |
| 01.06.2026 16:34:21 | 36 | 25.2000 | +0.50 | (+2.02%) | 4 | 101 |
| 01.06.2026 16:28:11 | 35 | 25.4000 | +0.70 | (+2.83%) | 77 | 1 956 |
| 01.06.2026 16:15:00 | 34 | 25.4000 | +0.70 | (+2.83%) | 200 | 5 080 |
| 01.06.2026 16:15:00 | 33 | 25.4000 | +0.70 | (+2.83%) | 1 | 25 |
| 01.06.2026 16:15:00 | 32 | 25.4000 | +0.70 | (+2.83%) | 200 | 5 080 |
| 01.06.2026 16:15:00 | 31 | 25.4000 | +0.70 | (+2.83%) | 40 | 1 016 |
| 01.06.2026 16:15:00 | 30 | 25.4000 | +0.70 | (+2.83%) | 20 | 508 |
| 01.06.2026 16:15:00 | 29 | 25.4000 | +0.70 | (+2.83%) | 29 | 737 |
| 01.06.2026 15:21:41 | 28 | 25.4000 | +0.70 | (+2.83%) | 16 | 406 |
| 01.06.2026 14:50:56 | 27 | 25.0000 | +0.30 | (+1.21%) | 50 | 1 250 |
| 01.06.2026 14:50:37 | 26 | 25.4000 | +0.70 | (+2.83%) | 35 | 889 |
| 01.06.2026 12:51:11 | 25 | 24.9000 | +0.20 | (+0.81%) | 1 | 25 |
| 01.06.2026 12:15:10 | 24 | 24.9000 | +0.20 | (+0.81%) | 28 | 697 |
| 01.06.2026 12:14:58 | 23 | 25.0000 | +0.30 | (+1.21%) | 20 | 500 |
| 01.06.2026 12:11:06 | 22 | 25.0000 | +0.30 | (+1.21%) | 12 | 300 |
| 01.06.2026 12:11:06 | 21 | 25.0000 | +0.30 | (+1.21%) | 20 | 500 |
| 01.06.2026 12:11:06 | 20 | 25.1000 | +0.40 | (+1.62%) | 20 | 502 |
| 01.06.2026 11:27:21 | 19 | 25.3000 | +0.60 | (+2.43%) | 13 | 329 |
| 01.06.2026 11:27:21 | 18 | 25.3000 | +0.60 | (+2.43%) | 20 | 506 |
| 01.06.2026 10:36:57 | 17 | 24.9000 | +0.20 | (+0.81%) | 55 | 1 370 |
| 01.06.2026 10:36:57 | 16 | 25.0000 | +0.30 | (+1.21%) | 20 | 500 |
| 01.06.2026 10:36:57 | 15 | 25.1000 | +0.40 | (+1.62%) | 20 | 502 |
| 01.06.2026 09:59:10 | 14 | 25.2000 | +0.50 | (+2.02%) | 20 | 504 |
| 01.06.2026 09:55:20 | 13 | 25.2000 | +0.50 | (+2.02%) | 80 | 2 016 |
| 01.06.2026 09:45:23 | 12 | 25.2000 | +0.50 | (+2.02%) | 100 | 2 520 |
| 01.06.2026 09:45:07 | 11 | 25.2000 | +0.50 | (+2.02%) | 10 | 252 |
| 01.06.2026 09:45:07 | 10 | 25.1000 | +0.40 | (+1.62%) | 230 | 5 773 |
| 01.06.2026 09:45:07 | 9 | 25.1000 | +0.40 | (+1.62%) | 10 | 251 |
| 01.06.2026 09:45:07 | 8 | 25.1000 | +0.40 | (+1.62%) | 3 | 75 |
| 01.06.2026 09:45:07 | 7 | 25.0000 | +0.30 | (+1.21%) | 33 | 825 |
| 01.06.2026 09:28:51 | 6 | 25.0000 | +0.30 | (+1.21%) | 55 | 1 375 |
| 01.06.2026 09:06:52 | 5 | 25.0000 | +0.30 | (+1.21%) | 39 | 975 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 160 246 630 |
| Enterprise Value: | 199 629 630 |
| Branża: | Budownictwo |
Zakłady Magnezytowe Ropczyce to producent zasadowych i glinokrzemianowych materiałów ogniotrwałych, będących elementem wyłożeń pieców i urządzeń... Zakłady Magnezytowe Ropczyce to producent zasadowych i glinokrzemianowych materiałów ogniotrwałych, będących elementem wyłożeń pieców i urządzeń cieplnych pracujących w wysokich temperaturach. Produkowane przez spółkę materiały są wykorzystywane w hutnictwie żelaza i stali, hutnictwie metali nieżelaznych, przemyśle odlewniczym, zakładach cementowo-wapienniczych oraz hutach szkła. Spółka świadczy także usługi instalacyjno-montażowe oraz serwis.
| Nazwa: | ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Postępu 15c, 02-676, Warszawa, Polska |
| CEO: | Józef Siwiec |
| NIP: | 8180002127 |
| REGON: | 690026060 |
| KRS: | 0000036048 |
| Telefon: | +48 (17) 222 92 22 |
| WWW: | http://www.ropczyce.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
