Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
24.30-0.30(-1.22%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 30 | 24.3000 | -0.30 | (-1.22%) | 76 | 1 847 |
| 17:00:00 | 29 | 24.3000 | -0.30 | (-1.22%) | 24 | 583 |
| 16:45:09 | 28 | 24.4000 | -0.20 | (-0.81%) | 68 | 1 659 |
| 16:44:04 | 27 | 24.5000 | -0.10 | (-0.41%) | 102 | 2 499 |
| 16:41:37 | 26 | 24.5000 | -0.10 | (-0.41%) | 30 | 735 |
| 16:41:37 | 25 | 24.5000 | -0.10 | (-0.41%) | 20 | 490 |
| 16:38:53 | 24 | 24.2000 | -0.40 | (-1.63%) | 1 | 24 |
| 16:28:30 | 23 | 23.8000 | -0.80 | (-3.25%) | 47 | 1 119 |
| 16:28:30 | 22 | 23.9000 | -0.70 | (-2.85%) | 13 | 311 |
| 16:28:30 | 21 | 24.0000 | -0.60 | (-2.44%) | 25 | 600 |
| 16:28:30 | 20 | 24.0000 | -0.60 | (-2.44%) | 2 | 48 |
| 16:28:30 | 19 | 24.0000 | -0.60 | (-2.44%) | 20 | 480 |
| 14:59:51 | 18 | 24.1000 | -0.50 | (-2.03%) | 1 | 24 |
| 14:03:19 | 17 | 24.1000 | -0.50 | (-2.03%) | 40 | 964 |
| 14:03:19 | 16 | 24.1000 | -0.50 | (-2.03%) | 234 | 5 639 |
| 14:03:19 | 15 | 24.1000 | -0.50 | (-2.03%) | 75 | 1 808 |
| 14:03:19 | 14 | 24.1000 | -0.50 | (-2.03%) | 197 | 4 748 |
| 14:03:19 | 13 | 24.2000 | -0.40 | (-1.63%) | 60 | 1 452 |
| 14:03:19 | 12 | 24.2000 | -0.40 | (-1.63%) | 500 | 12 100 |
| 14:03:19 | 11 | 24.2000 | -0.40 | (-1.63%) | 2 | 48 |
| 14:03:19 | 10 | 24.2000 | -0.40 | (-1.63%) | 100 | 2 420 |
| 14:03:19 | 9 | 24.3000 | -0.30 | (-1.22%) | 4 | 97 |
| 14:03:19 | 8 | 24.3000 | -0.30 | (-1.22%) | 20 | 486 |
| 14:03:19 | 7 | 24.4000 | -0.20 | (-0.81%) | 20 | 488 |
| 14:03:19 | 6 | 24.4000 | -0.20 | (-0.81%) | 2 | 49 |
| 14:03:19 | 5 | 24.5000 | -0.10 | (-0.41%) | 280 | 6 860 |
| 14:03:19 | 4 | 24.6000 | 0.00 | (0.00%) | 6 | 148 |
| 11:32:20 | 3 | 24.6000 | 0.00 | (0.00%) | 14 | 344 |
| 11:32:20 | 2 | 24.6000 | 0.00 | (0.00%) | 6 | 148 |
| 09:00:00 | 1 | 24.8000 | +0.20 | (+0.81%) | 4 | 99 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.01.2026 14:35:26 | 15 | 24.6000 | -0.30 | (-1.20%) | 94 | 2 312 |
| 22.01.2026 14:35:26 | 14 | 24.7000 | -0.20 | (-0.80%) | 2 | 49 |
| 22.01.2026 14:35:26 | 13 | 24.8000 | -0.10 | (-0.40%) | 4 | 99 |
| 22.01.2026 11:48:43 | 12 | 24.5000 | -0.40 | (-1.61%) | 42 | 1 029 |
| 22.01.2026 11:42:40 | 11 | 24.5000 | -0.40 | (-1.61%) | 178 | 4 361 |
| 22.01.2026 11:42:40 | 10 | 24.6000 | -0.30 | (-1.20%) | 90 | 2 214 |
| 22.01.2026 11:42:40 | 9 | 24.6000 | -0.30 | (-1.20%) | 8 | 197 |
| 22.01.2026 11:42:40 | 8 | 24.7000 | -0.20 | (-0.80%) | 20 | 494 |
| 22.01.2026 11:42:40 | 7 | 24.9000 | 0.00 | (0.00%) | 85 | 2 117 |
| 22.01.2026 11:42:40 | 6 | 24.9000 | 0.00 | (0.00%) | 19 | 473 |
| 22.01.2026 10:27:17 | 5 | 24.9000 | 0.00 | (0.00%) | 4 | 100 |
| 22.01.2026 09:31:53 | 4 | 24.9000 | 0.00 | (0.00%) | 1 | 25 |
| 22.01.2026 09:25:00 | 3 | 24.9000 | 0.00 | (0.00%) | 10 | 249 |
| 22.01.2026 09:24:59 | 2 | 24.9000 | 0.00 | (0.00%) | 9 | 224 |
| 22.01.2026 09:04:14 | 1 | 24.9000 | 0.00 | (0.00%) | 47 | 1 170 |
| 21.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.01.2026 15:55:31 | 14 | 24.9000 | -0.20 | (-0.80%) | 12 | 299 |
| 21.01.2026 14:53:37 | 13 | 24.9000 | -0.20 | (-0.80%) | 104 | 2 590 |
| 21.01.2026 14:53:37 | 12 | 24.9000 | -0.20 | (-0.80%) | 19 | 473 |
| 21.01.2026 11:50:14 | 11 | 24.9000 | -0.20 | (-0.80%) | 1 | 25 |
| 21.01.2026 10:44:51 | 10 | 24.6000 | -0.50 | (-1.99%) | 130 | 3 198 |
| 21.01.2026 10:43:29 | 9 | 24.6000 | -0.50 | (-1.99%) | 62 | 1 525 |
| 21.01.2026 10:43:29 | 8 | 24.6000 | -0.50 | (-1.99%) | 1 | 25 |
| 21.01.2026 10:43:29 | 7 | 24.6000 | -0.50 | (-1.99%) | 2 | 49 |
| 21.01.2026 10:43:29 | 6 | 24.6000 | -0.50 | (-1.99%) | 20 | 492 |
| 21.01.2026 10:43:29 | 5 | 24.7000 | -0.40 | (-1.59%) | 15 | 371 |
| 21.01.2026 10:05:25 | 4 | 25.0000 | -0.10 | (-0.40%) | 1 | 25 |
| 21.01.2026 09:47:28 | 3 | 24.7000 | -0.40 | (-1.59%) | 5 | 124 |
| 21.01.2026 09:07:27 | 2 | 25.1000 | 0.00 | (0.00%) | 28 | 703 |
| 21.01.2026 09:00:34 | 1 | 25.0000 | -0.10 | (-0.40%) | 10 | 250 |
| 20.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2026 12:11:10 | 6 | 25.1000 | -0.10 | (-0.40%) | 18 | 452 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.01.2026 10:31:52 | 5 | 25.1000 | -0.10 | (-0.40%) | 4 | 100 |
| 20.01.2026 10:10:08 | 4 | 25.1000 | -0.10 | (-0.40%) | 40 | 1 004 |
| 20.01.2026 09:18:32 | 3 | 25.2000 | 0.00 | (0.00%) | 69 | 1 739 |
| 20.01.2026 09:02:52 | 2 | 25.2000 | 0.00 | (0.00%) | 13 | 328 |
| 20.01.2026 09:00:46 | 1 | 25.2000 | 0.00 | (0.00%) | 18 | 454 |
| 19.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.01.2026 15:04:05 | 9 | 25.2000 | +0.30 | (+1.20%) | 2 | 50 |
| 19.01.2026 14:39:47 | 8 | 25.1000 | +0.20 | (+0.80%) | 99 | 2 485 |
| 19.01.2026 14:03:53 | 7 | 25.1000 | +0.20 | (+0.80%) | 1 | 25 |
| 19.01.2026 13:38:27 | 6 | 24.9000 | 0.00 | (0.00%) | 54 | 1 345 |
| 19.01.2026 12:41:37 | 5 | 24.9000 | 0.00 | (0.00%) | 61 | 1 519 |
| 19.01.2026 12:10:09 | 4 | 24.9000 | 0.00 | (0.00%) | 20 | 498 |
| 19.01.2026 12:02:01 | 3 | 24.9000 | 0.00 | (0.00%) | 30 | 747 |
| 19.01.2026 09:03:36 | 2 | 24.9000 | 0.00 | (0.00%) | 26 | 647 |
| 19.01.2026 09:00:00 | 1 | 24.9000 | 0.00 | (0.00%) | 74 | 1 843 |
| 16.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.01.2026 16:26:20 | 12 | 24.9000 | -0.10 | (-0.40%) | 1000 | 24 900 |
| 16.01.2026 15:08:49 | 11 | 24.9000 | -0.10 | (-0.40%) | 8 | 199 |
| 16.01.2026 14:48:29 | 10 | 24.9000 | -0.10 | (-0.40%) | 80 | 1 992 |
| 16.01.2026 14:25:07 | 9 | 24.9000 | -0.10 | (-0.40%) | 200 | 4 980 |
| 16.01.2026 14:24:47 | 8 | 24.9000 | -0.10 | (-0.40%) | 200 | 4 980 |
| 16.01.2026 12:23:13 | 7 | 24.8000 | -0.20 | (-0.80%) | 394 | 9 771 |
| 16.01.2026 12:12:25 | 6 | 24.8000 | -0.20 | (-0.80%) | 10 | 248 |
| 16.01.2026 12:03:44 | 5 | 24.8000 | -0.20 | (-0.80%) | 59 | 1 463 |
| 16.01.2026 11:26:19 | 4 | 24.9000 | -0.10 | (-0.40%) | 20 | 498 |
| 16.01.2026 10:07:26 | 3 | 25.0000 | 0.00 | (0.00%) | 17 | 425 |
| 16.01.2026 09:53:31 | 2 | 25.0000 | 0.00 | (0.00%) | 14 | 350 |
| 16.01.2026 09:00:00 | 1 | 25.0000 | 0.00 | (0.00%) | 7 | 175 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 152 109 106 |
| Enterprise Value: | 192 094 106 |
| 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
