Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
22.30-0.30(-1.33%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:02:46 | 31 | 22.3000 | -0.30 | (-1.33%) | 474 | 10 570 |
| 15:02:46 | 30 | 22.3000 | -0.30 | (-1.33%) | 20 | 446 |
| 15:02:46 | 29 | 22.3000 | -0.30 | (-1.33%) | 5 | 112 |
| 15:00:25 | 28 | 22.4000 | -0.20 | (-0.88%) | 100 | 2 240 |
| 14:53:43 | 27 | 22.4000 | -0.20 | (-0.88%) | 20 | 448 |
| 14:53:41 | 26 | 22.4000 | -0.20 | (-0.88%) | 20 | 448 |
| 13:51:05 | 25 | 22.4000 | -0.20 | (-0.88%) | 136 | 3 046 |
| 12:41:32 | 24 | 22.4000 | -0.20 | (-0.88%) | 2000 | 44 800 |
| 11:32:01 | 23 | 22.4000 | -0.20 | (-0.88%) | 22 | 493 |
| 11:31:03 | 22 | 22.3000 | -0.30 | (-1.33%) | 4 | 89 |
| 11:17:51 | 21 | 22.4000 | -0.20 | (-0.88%) | 20 | 448 |
| 10:27:48 | 20 | 22.4000 | -0.20 | (-0.88%) | 90 | 2 016 |
| 10:27:48 | 19 | 22.4000 | -0.20 | (-0.88%) | 20 | 448 |
| 10:27:48 | 18 | 22.4000 | -0.20 | (-0.88%) | 5 | 112 |
| 10:27:48 | 17 | 22.4000 | -0.20 | (-0.88%) | 1620 | 36 288 |
| 10:27:48 | 16 | 22.4000 | -0.20 | (-0.88%) | 2 | 45 |
| 10:27:48 | 15 | 22.4000 | -0.20 | (-0.88%) | 1 | 22 |
| 10:27:48 | 14 | 22.4000 | -0.20 | (-0.88%) | 24 | 538 |
| 10:10:32 | 13 | 22.5000 | -0.10 | (-0.44%) | 60 | 1 350 |
| 10:08:25 | 12 | 22.6000 | 0.00 | (0.00%) | 80 | 1 808 |
| 10:06:49 | 11 | 22.6000 | 0.00 | (0.00%) | 125 | 2 825 |
| 10:06:49 | 10 | 22.6000 | 0.00 | (0.00%) | 40 | 904 |
| 10:06:49 | 9 | 22.6000 | 0.00 | (0.00%) | 1 | 23 |
| 10:06:49 | 8 | 22.5000 | -0.10 | (-0.44%) | 68 | 1 530 |
| 10:05:24 | 7 | 22.5000 | -0.10 | (-0.44%) | 1000 | 22 500 |
| 10:04:16 | 6 | 22.5000 | -0.10 | (-0.44%) | 200 | 4 500 |
| 10:03:11 | 5 | 22.5000 | -0.10 | (-0.44%) | 166 | 3 735 |
| 09:39:24 | 4 | 22.5000 | -0.10 | (-0.44%) | 20 | 450 |
| 09:09:31 | 3 | 22.5000 | -0.10 | (-0.44%) | 60 | 1 350 |
| 09:00:00 | 2 | 22.5000 | -0.10 | (-0.44%) | 30 | 675 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 1 | 22.5000 | -0.10 | (-0.44%) | 56 | 1 260 |
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 16:25:54 | 28 | 22.6000 | -0.20 | (-0.88%) | 50 | 1 130 |
| 18.12.2025 16:16:42 | 27 | 22.6000 | -0.20 | (-0.88%) | 1000 | 22 600 |
| 18.12.2025 16:16:29 | 26 | 22.5000 | -0.30 | (-1.32%) | 94 | 2 115 |
| 18.12.2025 16:16:29 | 25 | 22.5000 | -0.30 | (-1.32%) | 906 | 20 385 |
| 18.12.2025 15:23:58 | 24 | 22.5000 | -0.30 | (-1.32%) | 480 | 10 800 |
| 18.12.2025 14:32:32 | 23 | 22.6000 | -0.20 | (-0.88%) | 126 | 2 848 |
| 18.12.2025 13:10:01 | 22 | 22.6000 | -0.20 | (-0.88%) | 50 | 1 130 |
| 18.12.2025 13:09:59 | 21 | 22.6000 | -0.20 | (-0.88%) | 50 | 1 130 |
| 18.12.2025 12:58:58 | 20 | 22.5000 | -0.30 | (-1.32%) | 114 | 2 565 |
| 18.12.2025 12:58:58 | 19 | 22.5000 | -0.30 | (-1.32%) | 10 | 225 |
| 18.12.2025 12:58:58 | 18 | 22.5000 | -0.30 | (-1.32%) | 10 | 225 |
| 18.12.2025 12:58:58 | 17 | 22.5000 | -0.30 | (-1.32%) | 20 | 450 |
| 18.12.2025 12:58:58 | 16 | 22.5000 | -0.30 | (-1.32%) | 1 | 23 |
| 18.12.2025 12:25:17 | 15 | 22.6000 | -0.20 | (-0.88%) | 980 | 22 148 |
| 18.12.2025 11:56:33 | 14 | 22.6000 | -0.20 | (-0.88%) | 60 | 1 356 |
| 18.12.2025 11:28:39 | 13 | 22.6000 | -0.20 | (-0.88%) | 166 | 3 752 |
| 18.12.2025 11:28:39 | 12 | 22.6000 | -0.20 | (-0.88%) | 30 | 678 |
| 18.12.2025 11:28:39 | 11 | 22.6000 | -0.20 | (-0.88%) | 2 | 45 |
| 18.12.2025 10:15:34 | 10 | 22.7000 | -0.10 | (-0.44%) | 100 | 2 270 |
| 18.12.2025 10:06:33 | 9 | 22.7000 | -0.10 | (-0.44%) | 5 | 114 |
| 18.12.2025 09:12:33 | 8 | 22.7000 | -0.10 | (-0.44%) | 5 | 114 |
| 18.12.2025 09:12:31 | 7 | 22.7000 | -0.10 | (-0.44%) | 5 | 114 |
| 18.12.2025 09:10:40 | 6 | 22.6000 | -0.20 | (-0.88%) | 18 | 407 |
| 18.12.2025 09:10:40 | 5 | 22.6000 | -0.20 | (-0.88%) | 2 | 45 |
| 18.12.2025 09:10:40 | 4 | 22.6000 | -0.20 | (-0.88%) | 10 | 226 |
| 18.12.2025 09:04:24 | 3 | 22.7000 | -0.10 | (-0.44%) | 175 | 3 973 |
| 18.12.2025 09:00:00 | 2 | 22.7000 | -0.10 | (-0.44%) | 9 | 204 |
| 18.12.2025 09:00:00 | 1 | 22.7000 | -0.10 | (-0.44%) | 186 | 4 222 |
| 17.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2025 16:14:47 | 23 | 22.8000 | -0.40 | (-1.72%) | 100 | 2 280 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2025 15:45:48 | 22 | 22.8000 | -0.40 | (-1.72%) | 10 | 228 |
| 17.12.2025 14:26:39 | 21 | 22.8000 | -0.40 | (-1.72%) | 183 | 4 172 |
| 17.12.2025 14:17:25 | 20 | 22.8000 | -0.40 | (-1.72%) | 50 | 1 140 |
| 17.12.2025 13:46:12 | 19 | 22.8000 | -0.40 | (-1.72%) | 2 | 46 |
| 17.12.2025 13:45:48 | 18 | 22.8000 | -0.40 | (-1.72%) | 1 | 23 |
| 17.12.2025 13:45:48 | 17 | 22.8000 | -0.40 | (-1.72%) | 500 | 11 400 |
| 17.12.2025 12:24:53 | 16 | 22.9000 | -0.30 | (-1.29%) | 100 | 2 290 |
| 17.12.2025 11:14:09 | 15 | 22.7000 | -0.50 | (-2.16%) | 14 | 318 |
| 17.12.2025 11:14:09 | 14 | 22.7000 | -0.50 | (-2.16%) | 125 | 2 838 |
| 17.12.2025 11:14:09 | 13 | 22.7000 | -0.50 | (-2.16%) | 20 | 454 |
| 17.12.2025 11:14:09 | 12 | 22.8000 | -0.40 | (-1.72%) | 60 | 1 368 |
| 17.12.2025 11:14:09 | 11 | 22.8000 | -0.40 | (-1.72%) | 60 | 1 368 |
| 17.12.2025 11:14:09 | 10 | 22.8000 | -0.40 | (-1.72%) | 1 | 23 |
| 17.12.2025 11:13:56 | 9 | 22.9000 | -0.30 | (-1.29%) | 130 | 2 977 |
| 17.12.2025 11:13:56 | 8 | 22.9000 | -0.30 | (-1.29%) | 1200 | 27 480 |
| 17.12.2025 10:11:29 | 7 | 22.8000 | -0.40 | (-1.72%) | 9 | 205 |
| 17.12.2025 10:08:42 | 6 | 23.0000 | -0.20 | (-0.86%) | 9 | 207 |
| 17.12.2025 10:06:23 | 5 | 23.0000 | -0.20 | (-0.86%) | 50 | 1 150 |
| 17.12.2025 09:07:33 | 4 | 23.2000 | 0.00 | (0.00%) | 10 | 232 |
| 17.12.2025 09:00:00 | 3 | 23.3000 | +0.10 | (+0.43%) | 54 | 1 258 |
| 17.12.2025 09:00:00 | 2 | 23.3000 | +0.10 | (+0.43%) | 14 | 326 |
| 17.12.2025 09:00:00 | 1 | 23.3000 | +0.10 | (+0.43%) | 1 | 23 |
| 16.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2025 15:00:22 | 7 | 23.2000 | +0.10 | (+0.43%) | 188 | 4 362 |
| 16.12.2025 14:04:35 | 6 | 23.2000 | +0.10 | (+0.43%) | 10 | 232 |
| 16.12.2025 14:03:29 | 5 | 23.2000 | +0.10 | (+0.43%) | 40 | 928 |
| 16.12.2025 09:21:17 | 4 | 23.2000 | +0.10 | (+0.43%) | 10 | 232 |
| 16.12.2025 09:00:00 | 3 | 23.2000 | +0.10 | (+0.43%) | 10 | 232 |
| 16.12.2025 09:00:00 | 2 | 23.2000 | +0.10 | (+0.43%) | 51 | 1 183 |
| 16.12.2025 09:00:00 | 1 | 23.2000 | +0.10 | (+0.43%) | 87 | 2 018 |
| 15.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.12.2025 16:36:50 | 15 | 23.1000 | -0.10 | (-0.43%) | 425 | 9 818 |
| 15.12.2025 15:27:07 | 14 | 23.1000 | -0.10 | (-0.43%) | 10 | 231 |
| 15.12.2025 14:58:31 | 13 | 23.1000 | -0.10 | (-0.43%) | 35 | 809 |
| 15.12.2025 14:36:23 | 12 | 23.1000 | -0.10 | (-0.43%) | 10 | 231 |
| 15.12.2025 14:32:42 | 11 | 23.0000 | -0.20 | (-0.86%) | 125 | 2 875 |
| 15.12.2025 14:32:42 | 10 | 23.0000 | -0.20 | (-0.86%) | 10 | 230 |
| 15.12.2025 14:32:42 | 9 | 23.0000 | -0.20 | (-0.86%) | 10 | 230 |
| 15.12.2025 14:29:40 | 8 | 23.1000 | -0.10 | (-0.43%) | 25 | 578 |
| 15.12.2025 12:52:51 | 7 | 23.2000 | 0.00 | (0.00%) | 52 | 1 206 |
| 15.12.2025 12:52:51 | 6 | 23.2000 | 0.00 | (0.00%) | 48 | 1 114 |
| 15.12.2025 09:51:09 | 5 | 23.1000 | -0.10 | (-0.43%) | 32 | 739 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 139 589 838 |
| Enterprise Value: | 179 574 838 |
| 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
