Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
26.00-0.20(-0.76%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:45:36 | 7 | 26.0000 | -0.20 | (-0.76%) | 1 | 26 |
| 16:16:26 | 6 | 25.6000 | -0.60 | (-2.29%) | 1 | 26 |
| 14:59:52 | 5 | 25.7000 | -0.50 | (-1.91%) | 10 | 257 |
| 14:59:52 | 4 | 25.7000 | -0.50 | (-1.91%) | 10 | 257 |
| 14:59:52 | 3 | 25.7000 | -0.50 | (-1.91%) | 10 | 257 |
| 11:05:28 | 2 | 25.5000 | -0.70 | (-2.67%) | 4 | 102 |
| 11:05:28 | 1 | 25.5000 | -0.70 | (-2.67%) | 1 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 23.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.06.2026 15:34:51 | 22 | 26.2000 | +0.20 | (+0.77%) | 16 | 419 |
| 23.06.2026 15:34:51 | 21 | 26.1000 | +0.10 | (+0.38%) | 20 | 522 |
| 23.06.2026 15:34:51 | 20 | 26.0000 | 0.00 | (0.00%) | 14 | 364 |
| 23.06.2026 15:34:51 | 19 | 26.0000 | 0.00 | (0.00%) | 20 | 520 |
| 23.06.2026 12:37:32 | 18 | 25.7000 | -0.30 | (-1.15%) | 36 | 925 |
| 23.06.2026 11:36:20 | 17 | 25.7000 | -0.30 | (-1.15%) | 190 | 4 883 |
| 23.06.2026 11:36:20 | 16 | 26.0000 | 0.00 | (0.00%) | 11 | 286 |
| 23.06.2026 11:36:20 | 15 | 26.1000 | +0.10 | (+0.38%) | 182 | 4 750 |
| 23.06.2026 10:41:07 | 14 | 26.1000 | +0.10 | (+0.38%) | 1 | 26 |
| 23.06.2026 10:40:53 | 13 | 26.1000 | +0.10 | (+0.38%) | 1 | 26 |
| 23.06.2026 10:28:40 | 12 | 26.5000 | +0.50 | (+1.92%) | 110 | 2 915 |
| 23.06.2026 10:21:41 | 11 | 26.5000 | +0.50 | (+1.92%) | 130 | 3 445 |
| 23.06.2026 10:15:19 | 10 | 26.5000 | +0.50 | (+1.92%) | 8 | 212 |
| 23.06.2026 10:10:39 | 9 | 26.4000 | +0.40 | (+1.54%) | 20 | 528 |
| 23.06.2026 09:55:05 | 8 | 26.1000 | +0.10 | (+0.38%) | 4 | 104 |
| 23.06.2026 09:55:05 | 7 | 26.2000 | +0.20 | (+0.77%) | 16 | 419 |
| 23.06.2026 09:54:07 | 6 | 26.2000 | +0.20 | (+0.77%) | 50 | 1 310 |
| 23.06.2026 09:38:39 | 5 | 26.2000 | +0.20 | (+0.77%) | 4 | 105 |
| 23.06.2026 09:21:42 | 4 | 26.1000 | +0.10 | (+0.38%) | 224 | 5 846 |
| 23.06.2026 09:01:38 | 3 | 26.1000 | +0.10 | (+0.38%) | 80 | 2 088 |
| 23.06.2026 09:00:00 | 2 | 26.1000 | +0.10 | (+0.38%) | 5 | 131 |
| 23.06.2026 09:00:00 | 1 | 26.1000 | +0.10 | (+0.38%) | 3 | 78 |
| 22.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 16:48:20 | 31 | 26.0000 | +0.50 | (+1.96%) | 1 | 26 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.06.2026 16:48:20 | 30 | 26.0000 | +0.50 | (+1.96%) | 39 | 1 014 |
| 22.06.2026 15:40:23 | 29 | 26.0000 | +0.50 | (+1.96%) | 11 | 286 |
| 22.06.2026 14:55:03 | 28 | 26.0000 | +0.50 | (+1.96%) | 9 | 234 |
| 22.06.2026 14:17:43 | 27 | 26.0000 | +0.50 | (+1.96%) | 59 | 1 534 |
| 22.06.2026 14:17:43 | 26 | 26.0000 | +0.50 | (+1.96%) | 51 | 1 326 |
| 22.06.2026 14:17:43 | 25 | 26.0000 | +0.50 | (+1.96%) | 30 | 780 |
| 22.06.2026 10:59:20 | 24 | 26.0000 | +0.50 | (+1.96%) | 50 | 1 300 |
| 22.06.2026 10:59:15 | 23 | 26.0000 | +0.50 | (+1.96%) | 20 | 520 |
| 22.06.2026 10:55:54 | 22 | 26.0000 | +0.50 | (+1.96%) | 1 | 26 |
| 22.06.2026 10:47:07 | 21 | 26.0000 | +0.50 | (+1.96%) | 50 | 1 300 |
| 22.06.2026 10:46:40 | 20 | 25.9000 | +0.40 | (+1.57%) | 20 | 518 |
| 22.06.2026 10:46:07 | 19 | 25.8000 | +0.30 | (+1.18%) | 1 | 26 |
| 22.06.2026 10:46:07 | 18 | 25.8000 | +0.30 | (+1.18%) | 20 | 516 |
| 22.06.2026 10:46:07 | 17 | 25.7000 | +0.20 | (+0.78%) | 20 | 514 |
| 22.06.2026 10:46:07 | 16 | 25.6000 | +0.10 | (+0.39%) | 12 | 307 |
| 22.06.2026 09:41:47 | 15 | 25.0000 | -0.50 | (-1.96%) | 3 | 75 |
| 22.06.2026 09:41:47 | 14 | 25.0000 | -0.50 | (-1.96%) | 80 | 2 000 |
| 22.06.2026 09:41:47 | 13 | 25.0000 | -0.50 | (-1.96%) | 7 | 175 |
| 22.06.2026 09:40:57 | 12 | 25.0000 | -0.50 | (-1.96%) | 13 | 325 |
| 22.06.2026 09:40:57 | 11 | 25.0000 | -0.50 | (-1.96%) | 1 | 25 |
| 22.06.2026 09:40:57 | 10 | 25.1000 | -0.40 | (-1.57%) | 20 | 502 |
| 22.06.2026 09:40:57 | 9 | 25.1000 | -0.40 | (-1.57%) | 1 | 25 |
| 22.06.2026 09:40:57 | 8 | 25.1000 | -0.40 | (-1.57%) | 25 | 628 |
| 22.06.2026 09:39:35 | 7 | 25.1000 | -0.40 | (-1.57%) | 86 | 2 159 |
| 22.06.2026 09:39:35 | 6 | 25.1000 | -0.40 | (-1.57%) | 59 | 1 481 |
| 22.06.2026 09:39:35 | 5 | 25.1000 | -0.40 | (-1.57%) | 1 | 25 |
| 22.06.2026 09:39:35 | 4 | 25.2000 | -0.30 | (-1.18%) | 20 | 504 |
| 22.06.2026 09:39:35 | 3 | 25.3000 | -0.20 | (-0.78%) | 20 | 506 |
| 22.06.2026 09:28:08 | 2 | 25.5000 | 0.00 | (0.00%) | 10 | 255 |
| 22.06.2026 09:28:08 | 1 | 25.5000 | 0.00 | (0.00%) | 1 | 26 |
| 19.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.06.2026 16:29:57 | 18 | 25.5000 | -0.90 | (-3.41%) | 44 | 1 122 |
| 19.06.2026 16:29:52 | 17 | 25.5000 | -0.90 | (-3.41%) | 24 | 612 |
| 19.06.2026 16:28:45 | 16 | 25.5000 | -0.90 | (-3.41%) | 20 | 510 |
| 19.06.2026 16:28:45 | 15 | 25.5000 | -0.90 | (-3.41%) | 21 | 536 |
| 19.06.2026 15:51:12 | 14 | 25.5000 | -0.90 | (-3.41%) | 2 | 51 |
| 19.06.2026 15:43:48 | 13 | 26.0000 | -0.40 | (-1.52%) | 94 | 2 444 |
| 19.06.2026 15:43:48 | 12 | 26.0000 | -0.40 | (-1.52%) | 4 | 104 |
| 19.06.2026 15:43:48 | 11 | 26.0000 | -0.40 | (-1.52%) | 20 | 520 |
| 19.06.2026 15:43:48 | 10 | 26.0000 | -0.40 | (-1.52%) | 1 | 26 |
| 19.06.2026 15:43:48 | 9 | 26.1000 | -0.30 | (-1.14%) | 6 | 157 |
| 19.06.2026 15:17:31 | 8 | 26.1000 | -0.30 | (-1.14%) | 20 | 522 |
| 19.06.2026 15:17:31 | 7 | 26.1000 | -0.30 | (-1.14%) | 4 | 104 |
| 19.06.2026 13:25:17 | 6 | 26.2000 | -0.20 | (-0.76%) | 5 | 131 |
| 19.06.2026 13:21:48 | 5 | 26.2000 | -0.20 | (-0.76%) | 9 | 236 |
| 19.06.2026 13:21:48 | 4 | 26.3000 | -0.10 | (-0.38%) | 20 | 526 |
| 19.06.2026 13:21:48 | 3 | 26.3000 | -0.10 | (-0.38%) | 9 | 237 |
| 19.06.2026 09:02:57 | 2 | 26.3000 | -0.10 | (-0.38%) | 11 | 289 |
| 19.06.2026 09:02:57 | 1 | 26.3000 | -0.10 | (-0.38%) | 1 | 26 |
| 18.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2026 16:49:35 | 6 | 26.4000 | -0.40 | (-1.49%) | 4 | 106 |
| 18.06.2026 15:24:57 | 5 | 26.8000 | 0.00 | (0.00%) | 100 | 2 680 |
| 18.06.2026 10:37:57 | 4 | 26.4000 | -0.40 | (-1.49%) | 2 | 53 |
| 18.06.2026 10:14:48 | 3 | 26.8000 | 0.00 | (0.00%) | 1 | 27 |
| 18.06.2026 09:25:39 | 2 | 26.8000 | 0.00 | (0.00%) | 99 | 2 653 |
| 18.06.2026 09:25:39 | 1 | 26.8000 | 0.00 | (0.00%) | 20 | 536 |
| 17.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.06.2026 16:49:58 | 11 | 26.8000 | +0.10 | (+0.37%) | 55 | 1 474 |
| 17.06.2026 15:19:47 | 10 | 26.8000 | +0.10 | (+0.37%) | 10 | 268 |
| 17.06.2026 12:01:46 | 9 | 26.9000 | +0.20 | (+0.75%) | 37 | 995 |
| 17.06.2026 11:58:18 | 8 | 26.9000 | +0.20 | (+0.75%) | 19 | 511 |
| 17.06.2026 11:57:20 | 7 | 26.8000 | +0.10 | (+0.37%) | 20 | 536 |
| 17.06.2026 09:55:16 | 6 | 26.7000 | 0.00 | (0.00%) | 1 | 27 |
| 17.06.2026 09:55:16 | 5 | 26.7000 | 0.00 | (0.00%) | 8 | 214 |
| 17.06.2026 09:55:16 | 4 | 26.7000 | 0.00 | (0.00%) | 50 | 1 335 |
| 17.06.2026 09:55:16 | 3 | 26.7000 | 0.00 | (0.00%) | 108 | 2 884 |
| 17.06.2026 09:00:00 | 2 | 26.7000 | 0.00 | (0.00%) | 100 | 2 670 |
| 17.06.2026 09:00:00 | 1 | 26.7000 | 0.00 | (0.00%) | 19 | 507 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 162 750 484 |
| Enterprise Value: | 202 133 484 |
| 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
