Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
23.600.00(0.00%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 15.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:02:16 | 6 | 23.6000 | 0.00 | (0.00%) | 117 | 2 761 |
| 09:02:16 | 5 | 23.6000 | 0.00 | (0.00%) | 150 | 3 540 |
| 09:00:00 | 4 | 23.7000 | +0.10 | (+0.42%) | 5 | 119 |
| 09:00:00 | 3 | 23.7000 | +0.10 | (+0.42%) | 5 | 119 |
| 09:00:00 | 2 | 23.7000 | +0.10 | (+0.42%) | 4 | 95 |
| 09:00:00 | 1 | 23.7000 | +0.10 | (+0.42%) | 8 | 190 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 14.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.09.2026 16:46:31 | 21 | 23.6000 | -0.50 | (-2.07%) | 50 | 1 180 |
| 14.09.2026 16:46:31 | 20 | 23.6000 | -0.50 | (-2.07%) | 10 | 236 |
| 14.09.2026 16:46:31 | 19 | 23.7000 | -0.40 | (-1.66%) | 1 | 24 |
| 14.09.2026 16:46:31 | 18 | 23.7000 | -0.40 | (-1.66%) | 100 | 2 370 |
| 14.09.2026 16:46:31 | 17 | 23.7000 | -0.40 | (-1.66%) | 2 | 47 |
| 14.09.2026 16:46:31 | 16 | 23.7000 | -0.40 | (-1.66%) | 21 | 498 |
| 14.09.2026 16:46:31 | 15 | 23.8000 | -0.30 | (-1.24%) | 10 | 238 |
| 14.09.2026 16:46:31 | 14 | 23.8000 | -0.30 | (-1.24%) | 5 | 119 |
| 14.09.2026 16:46:31 | 13 | 23.8000 | -0.30 | (-1.24%) | 2 | 48 |
| 14.09.2026 16:46:31 | 12 | 23.9000 | -0.20 | (-0.83%) | 5 | 120 |
| 14.09.2026 16:14:06 | 11 | 24.2000 | +0.10 | (+0.41%) | 110 | 2 662 |
| 14.09.2026 16:14:06 | 10 | 24.2000 | +0.10 | (+0.41%) | 9 | 218 |
| 14.09.2026 16:14:06 | 9 | 24.0000 | -0.10 | (-0.41%) | 1 | 24 |
| 14.09.2026 11:38:58 | 8 | 24.0000 | -0.10 | (-0.41%) | 229 | 5 496 |
| 14.09.2026 11:38:58 | 7 | 24.0000 | -0.10 | (-0.41%) | 140 | 3 360 |
| 14.09.2026 10:51:53 | 6 | 24.1000 | 0.00 | (0.00%) | 5 | 121 |
| 14.09.2026 09:45:10 | 5 | 24.1000 | 0.00 | (0.00%) | 28 | 675 |
| 14.09.2026 09:42:08 | 4 | 24.1000 | 0.00 | (0.00%) | 10 | 241 |
| 14.09.2026 09:42:08 | 3 | 24.1000 | 0.00 | (0.00%) | 53 | 1 277 |
| 14.09.2026 09:13:09 | 2 | 24.1000 | 0.00 | (0.00%) | 12 | 289 |
| 14.09.2026 09:00:00 | 1 | 24.2000 | +0.10 | (+0.41%) | 1 | 24 |
| 11.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2026 16:13:02 | 15 | 24.1000 | +0.10 | (+0.42%) | 31 | 747 |
| 11.09.2026 16:13:02 | 14 | 24.1000 | +0.10 | (+0.42%) | 9 | 217 |
| 11.09.2026 14:29:03 | 13 | 24.1000 | +0.10 | (+0.42%) | 1 | 24 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2026 14:21:49 | 12 | 24.0000 | 0.00 | (0.00%) | 85 | 2 040 |
| 11.09.2026 13:02:23 | 11 | 24.0000 | 0.00 | (0.00%) | 88 | 2 112 |
| 11.09.2026 13:02:23 | 10 | 24.0000 | 0.00 | (0.00%) | 12 | 288 |
| 11.09.2026 13:02:23 | 9 | 24.0000 | 0.00 | (0.00%) | 18 | 432 |
| 11.09.2026 11:59:14 | 8 | 24.0000 | 0.00 | (0.00%) | 8 | 192 |
| 11.09.2026 10:51:20 | 7 | 24.0000 | 0.00 | (0.00%) | 115 | 2 760 |
| 11.09.2026 10:05:14 | 6 | 23.7000 | -0.30 | (-1.25%) | 179 | 4 242 |
| 11.09.2026 10:05:14 | 5 | 23.7000 | -0.30 | (-1.25%) | 10 | 237 |
| 11.09.2026 10:05:14 | 4 | 23.8000 | -0.20 | (-0.83%) | 10 | 238 |
| 11.09.2026 09:37:16 | 3 | 23.8000 | -0.20 | (-0.83%) | 67 | 1 595 |
| 11.09.2026 09:00:00 | 2 | 24.0000 | 0.00 | (0.00%) | 8 | 192 |
| 11.09.2026 09:00:00 | 1 | 24.0000 | 0.00 | (0.00%) | 1 | 24 |
| 10.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.09.2026 16:22:09 | 12 | 24.0000 | 0.00 | (0.00%) | 75 | 1 800 |
| 10.09.2026 15:58:21 | 11 | 24.0000 | 0.00 | (0.00%) | 200 | 4 800 |
| 10.09.2026 15:40:55 | 10 | 24.0000 | 0.00 | (0.00%) | 323 | 7 752 |
| 10.09.2026 15:40:55 | 9 | 24.0000 | 0.00 | (0.00%) | 77 | 1 848 |
| 10.09.2026 12:55:44 | 8 | 24.0000 | 0.00 | (0.00%) | 2 | 48 |
| 10.09.2026 10:48:44 | 7 | 24.1000 | +0.10 | (+0.42%) | 4 | 96 |
| 10.09.2026 10:45:57 | 6 | 24.1000 | +0.10 | (+0.42%) | 2 | 48 |
| 10.09.2026 10:45:41 | 5 | 24.1000 | +0.10 | (+0.42%) | 2 | 48 |
| 10.09.2026 10:04:24 | 4 | 24.0000 | 0.00 | (0.00%) | 2 | 48 |
| 10.09.2026 10:04:24 | 3 | 24.0000 | 0.00 | (0.00%) | 10 | 240 |
| 10.09.2026 10:04:24 | 2 | 24.0000 | 0.00 | (0.00%) | 109 | 2 616 |
| 10.09.2026 09:00:00 | 1 | 24.0000 | 0.00 | (0.00%) | 4 | 96 |
| 09.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.09.2026 14:44:38 | 8 | 24.0000 | +0.20 | (+0.84%) | 12 | 288 |
| 09.09.2026 14:43:27 | 7 | 23.8000 | 0.00 | (0.00%) | 123 | 2 927 |
| 09.09.2026 14:43:27 | 6 | 23.8000 | 0.00 | (0.00%) | 87 | 2 071 |
| 09.09.2026 14:43:27 | 5 | 23.8000 | 0.00 | (0.00%) | 90 | 2 142 |
| 09.09.2026 10:09:08 | 4 | 24.0000 | +0.20 | (+0.84%) | 31 | 744 |
| 09.09.2026 10:09:08 | 3 | 23.9000 | +0.10 | (+0.42%) | 10 | 239 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.09.2026 09:00:00 | 2 | 23.8000 | 0.00 | (0.00%) | 5 | 119 |
| 09.09.2026 09:00:00 | 1 | 23.8000 | 0.00 | (0.00%) | 5 | 119 |
| 08.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.09.2026 16:40:20 | 39 | 23.8000 | +0.10 | (+0.42%) | 200 | 4 760 |
| 08.09.2026 15:45:06 | 38 | 23.8000 | +0.10 | (+0.42%) | 1 | 24 |
| 08.09.2026 13:55:42 | 37 | 23.9000 | +0.20 | (+0.84%) | 2 | 48 |
| 08.09.2026 12:18:55 | 36 | 23.8000 | +0.10 | (+0.42%) | 20 | 476 |
| 08.09.2026 12:18:55 | 35 | 23.8000 | +0.10 | (+0.42%) | 10 | 238 |
| 08.09.2026 11:16:00 | 34 | 24.0000 | +0.30 | (+1.27%) | 21 | 504 |
| 08.09.2026 11:01:07 | 33 | 24.0000 | +0.30 | (+1.27%) | 7 | 168 |
| 08.09.2026 11:01:07 | 32 | 23.9000 | +0.20 | (+0.84%) | 5 | 120 |
| 08.09.2026 11:01:07 | 31 | 23.9000 | +0.20 | (+0.84%) | 5 | 120 |
| 08.09.2026 11:01:07 | 30 | 23.8000 | +0.10 | (+0.42%) | 4 | 95 |
| 08.09.2026 10:41:42 | 29 | 23.5000 | -0.20 | (-0.84%) | 56 | 1 316 |
| 08.09.2026 10:41:42 | 28 | 23.5000 | -0.20 | (-0.84%) | 100 | 2 350 |
| 08.09.2026 10:41:42 | 27 | 23.5000 | -0.20 | (-0.84%) | 1 | 24 |
| 08.09.2026 10:41:42 | 26 | 23.5000 | -0.20 | (-0.84%) | 84 | 1 974 |
| 08.09.2026 10:41:42 | 25 | 23.5000 | -0.20 | (-0.84%) | 200 | 4 700 |
| 08.09.2026 10:41:42 | 24 | 23.5000 | -0.20 | (-0.84%) | 30 | 705 |
| 08.09.2026 10:41:42 | 23 | 23.5000 | -0.20 | (-0.84%) | 100 | 2 350 |
| 08.09.2026 10:41:42 | 22 | 23.5000 | -0.20 | (-0.84%) | 188 | 4 418 |
| 08.09.2026 10:41:42 | 21 | 23.6000 | -0.10 | (-0.42%) | 2 | 47 |
| 08.09.2026 10:15:49 | 20 | 23.6000 | -0.10 | (-0.42%) | 300 | 7 080 |
| 08.09.2026 10:02:35 | 19 | 23.5000 | -0.20 | (-0.84%) | 19 | 447 |
| 08.09.2026 10:01:57 | 18 | 23.5000 | -0.20 | (-0.84%) | 9 | 212 |
| 08.09.2026 10:01:57 | 17 | 23.6000 | -0.10 | (-0.42%) | 10 | 236 |
| 08.09.2026 09:27:56 | 16 | 23.5000 | -0.20 | (-0.84%) | 71 | 1 669 |
| 08.09.2026 09:27:56 | 15 | 23.5000 | -0.20 | (-0.84%) | 608 | 14 288 |
| 08.09.2026 09:27:56 | 14 | 23.6000 | -0.10 | (-0.42%) | 15 | 354 |
| 08.09.2026 09:27:56 | 13 | 23.6000 | -0.10 | (-0.42%) | 10 | 236 |
| 08.09.2026 09:27:56 | 12 | 23.6000 | -0.10 | (-0.42%) | 8 | 189 |
| 08.09.2026 09:27:56 | 11 | 23.6000 | -0.10 | (-0.42%) | 57 | 1 345 |
| 08.09.2026 09:27:56 | 10 | 23.7000 | 0.00 | (0.00%) | 302 | 7 157 |
| 08.09.2026 09:07:35 | 9 | 23.7000 | 0.00 | (0.00%) | 98 | 2 323 |
| 08.09.2026 09:07:35 | 8 | 23.7000 | 0.00 | (0.00%) | 20 | 474 |
| 08.09.2026 09:07:35 | 7 | 23.7000 | 0.00 | (0.00%) | 32 | 758 |
| 08.09.2026 09:00:00 | 6 | 23.7000 | 0.00 | (0.00%) | 43 | 1 019 |
| 08.09.2026 09:00:00 | 5 | 23.7000 | 0.00 | (0.00%) | 134 | 3 176 |
| 08.09.2026 09:00:00 | 4 | 23.7000 | 0.00 | (0.00%) | 10 | 237 |
| 08.09.2026 09:00:00 | 3 | 23.7000 | 0.00 | (0.00%) | 5 | 119 |
| 08.09.2026 09:00:00 | 2 | 23.7000 | 0.00 | (0.00%) | 106 | 2 512 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 147 727 362 |
| Enterprise Value: | 192 289 362 |
| 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 |
| WWW: | http://www.ropczyce.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
