Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
22.50-0.70(-3.02%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:46:24 | 27 | 22.5000 | -0.70 | (-3.02%) | 25 | 563 |
| 14:46:24 | 26 | 22.4000 | -0.80 | (-3.45%) | 15 | 336 |
| 14:39:04 | 25 | 22.4000 | -0.80 | (-3.45%) | 135 | 3 024 |
| 14:35:32 | 24 | 22.4000 | -0.80 | (-3.45%) | 31 | 694 |
| 14:35:32 | 23 | 22.4000 | -0.80 | (-3.45%) | 19 | 426 |
| 14:29:59 | 22 | 22.4000 | -0.80 | (-3.45%) | 1 | 22 |
| 13:38:33 | 21 | 22.4000 | -0.80 | (-3.45%) | 40 | 896 |
| 13:32:44 | 20 | 22.4000 | -0.80 | (-3.45%) | 2 | 45 |
| 13:32:44 | 19 | 22.4000 | -0.80 | (-3.45%) | 221 | 4 950 |
| 13:32:34 | 18 | 22.5000 | -0.70 | (-3.02%) | 160 | 3 600 |
| 13:03:41 | 17 | 22.5000 | -0.70 | (-3.02%) | 20 | 450 |
| 13:03:41 | 16 | 22.6000 | -0.60 | (-2.59%) | 20 | 452 |
| 13:03:41 | 15 | 22.7000 | -0.50 | (-2.16%) | 20 | 454 |
| 12:45:06 | 14 | 23.2000 | 0.00 | (0.00%) | 32 | 742 |
| 12:45:06 | 13 | 23.1000 | -0.10 | (-0.43%) | 40 | 924 |
| 12:45:06 | 12 | 23.1000 | -0.10 | (-0.43%) | 8 | 185 |
| 12:45:06 | 11 | 23.0000 | -0.20 | (-0.86%) | 20 | 460 |
| 12:08:03 | 10 | 23.1000 | -0.10 | (-0.43%) | 40 | 924 |
| 12:00:57 | 9 | 23.1000 | -0.10 | (-0.43%) | 4 | 92 |
| 11:58:30 | 8 | 23.1000 | -0.10 | (-0.43%) | 2 | 46 |
| 11:58:30 | 7 | 23.1000 | -0.10 | (-0.43%) | 2 | 46 |
| 11:41:22 | 6 | 22.4000 | -0.80 | (-3.45%) | 4 | 90 |
| 11:41:22 | 5 | 22.5000 | -0.70 | (-3.02%) | 20 | 450 |
| 11:41:22 | 4 | 22.6000 | -0.60 | (-2.59%) | 20 | 452 |
| 11:36:10 | 3 | 23.1000 | -0.10 | (-0.43%) | 18 | 416 |
| 11:36:10 | 2 | 23.1000 | -0.10 | (-0.43%) | 7 | 162 |
| 09:00:00 | 1 | 23.1000 | -0.10 | (-0.43%) | 13 | 300 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.03.2026 17:00:00 | 46 | 23.2000 | +0.80 | (+3.57%) | 29 | 673 |
| 11.03.2026 17:00:00 | 45 | 23.2000 | +0.80 | (+3.57%) | 463 | 10 742 |
| 11.03.2026 17:00:00 | 44 | 23.2000 | +0.80 | (+3.57%) | 80 | 1 856 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.03.2026 17:00:00 | 43 | 23.2000 | +0.80 | (+3.57%) | 300 | 6 960 |
| 11.03.2026 17:00:00 | 42 | 23.2000 | +0.80 | (+3.57%) | 20 | 464 |
| 11.03.2026 17:00:00 | 41 | 23.2000 | +0.80 | (+3.57%) | 159 | 3 689 |
| 11.03.2026 17:00:00 | 40 | 23.2000 | +0.80 | (+3.57%) | 500 | 11 600 |
| 11.03.2026 17:00:00 | 39 | 23.2000 | +0.80 | (+3.57%) | 110 | 2 552 |
| 11.03.2026 17:00:00 | 38 | 23.2000 | +0.80 | (+3.57%) | 20 | 464 |
| 11.03.2026 17:00:00 | 37 | 23.2000 | +0.80 | (+3.57%) | 400 | 9 280 |
| 11.03.2026 17:00:00 | 36 | 23.2000 | +0.80 | (+3.57%) | 314 | 7 285 |
| 11.03.2026 17:00:00 | 35 | 23.2000 | +0.80 | (+3.57%) | 20 | 464 |
| 11.03.2026 17:00:00 | 34 | 23.2000 | +0.80 | (+3.57%) | 314 | 7 285 |
| 11.03.2026 17:00:00 | 33 | 23.2000 | +0.80 | (+3.57%) | 1045 | 24 244 |
| 11.03.2026 17:00:00 | 32 | 23.2000 | +0.80 | (+3.57%) | 25 | 580 |
| 11.03.2026 16:46:05 | 31 | 22.8000 | +0.40 | (+1.79%) | 75 | 1 710 |
| 11.03.2026 16:24:31 | 30 | 22.9000 | +0.50 | (+2.23%) | 186 | 4 259 |
| 11.03.2026 16:24:31 | 29 | 22.9000 | +0.50 | (+2.23%) | 50 | 1 145 |
| 11.03.2026 16:24:31 | 28 | 22.9000 | +0.50 | (+2.23%) | 20 | 458 |
| 11.03.2026 16:24:31 | 27 | 22.8000 | +0.40 | (+1.79%) | 50 | 1 140 |
| 11.03.2026 16:24:31 | 26 | 22.8000 | +0.40 | (+1.79%) | 50 | 1 140 |
| 11.03.2026 16:24:31 | 25 | 22.8000 | +0.40 | (+1.79%) | 20 | 456 |
| 11.03.2026 16:24:31 | 24 | 22.7000 | +0.30 | (+1.34%) | 20 | 454 |
| 11.03.2026 16:24:31 | 23 | 22.7000 | +0.30 | (+1.34%) | 10 | 227 |
| 11.03.2026 16:24:31 | 22 | 22.6000 | +0.20 | (+0.89%) | 20 | 452 |
| 11.03.2026 16:24:31 | 21 | 22.5000 | +0.10 | (+0.45%) | 20 | 450 |
| 11.03.2026 15:52:53 | 20 | 22.4000 | 0.00 | (0.00%) | 75 | 1 680 |
| 11.03.2026 14:56:08 | 19 | 22.4000 | 0.00 | (0.00%) | 1 | 22 |
| 11.03.2026 14:32:03 | 18 | 22.2000 | -0.20 | (-0.89%) | 10 | 222 |
| 11.03.2026 11:46:59 | 17 | 22.1000 | -0.30 | (-1.34%) | 54 | 1 193 |
| 11.03.2026 11:46:59 | 16 | 22.1000 | -0.30 | (-1.34%) | 20 | 442 |
| 11.03.2026 11:46:59 | 15 | 22.2000 | -0.20 | (-0.89%) | 20 | 444 |
| 11.03.2026 11:46:59 | 14 | 22.2000 | -0.20 | (-0.89%) | 12 | 266 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.03.2026 11:46:59 | 13 | 22.3000 | -0.10 | (-0.45%) | 254 | 5 664 |
| 11.03.2026 10:42:14 | 12 | 22.4000 | 0.00 | (0.00%) | 223 | 4 995 |
| 11.03.2026 10:16:28 | 11 | 22.4000 | 0.00 | (0.00%) | 50 | 1 120 |
| 11.03.2026 09:59:20 | 10 | 22.3000 | -0.10 | (-0.45%) | 50 | 1 115 |
| 11.03.2026 09:59:20 | 9 | 22.3000 | -0.10 | (-0.45%) | 46 | 1 026 |
| 11.03.2026 09:27:36 | 8 | 22.3000 | -0.10 | (-0.45%) | 104 | 2 319 |
| 11.03.2026 09:12:02 | 7 | 22.4000 | 0.00 | (0.00%) | 20 | 448 |
| 11.03.2026 09:10:42 | 6 | 22.3000 | -0.10 | (-0.45%) | 20 | 446 |
| 11.03.2026 09:10:42 | 5 | 22.3000 | -0.10 | (-0.45%) | 72 | 1 606 |
| 11.03.2026 09:10:08 | 4 | 22.3000 | -0.10 | (-0.45%) | 2 | 45 |
| 11.03.2026 09:07:56 | 3 | 22.3000 | -0.10 | (-0.45%) | 6 | 134 |
| 11.03.2026 09:00:00 | 2 | 22.3000 | -0.10 | (-0.45%) | 40 | 892 |
| 11.03.2026 09:00:00 | 1 | 22.3000 | -0.10 | (-0.45%) | 30 | 669 |
| 10.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.03.2026 15:53:26 | 33 | 22.4000 | -0.20 | (-0.88%) | 100 | 2 240 |
| 10.03.2026 15:19:23 | 32 | 22.3000 | -0.30 | (-1.33%) | 20 | 446 |
| 10.03.2026 15:09:48 | 31 | 22.2000 | -0.40 | (-1.77%) | 14 | 311 |
| 10.03.2026 15:09:48 | 30 | 22.3000 | -0.30 | (-1.33%) | 1 | 22 |
| 10.03.2026 15:09:48 | 29 | 22.3000 | -0.30 | (-1.33%) | 20 | 446 |
| 10.03.2026 14:19:36 | 28 | 22.4000 | -0.20 | (-0.88%) | 3 | 67 |
| 10.03.2026 13:09:37 | 27 | 22.5000 | -0.10 | (-0.44%) | 100 | 2 250 |
| 10.03.2026 13:09:37 | 26 | 22.5000 | -0.10 | (-0.44%) | 57 | 1 283 |
| 10.03.2026 12:20:49 | 25 | 22.7000 | +0.10 | (+0.44%) | 118 | 2 679 |
| 10.03.2026 12:09:19 | 24 | 22.7000 | +0.10 | (+0.44%) | 50 | 1 135 |
| 10.03.2026 11:36:51 | 23 | 22.5000 | -0.10 | (-0.44%) | 1 | 23 |
| 10.03.2026 11:08:41 | 22 | 22.7000 | +0.10 | (+0.44%) | 13 | 295 |
| 10.03.2026 11:08:29 | 21 | 22.7000 | +0.10 | (+0.44%) | 25 | 568 |
| 10.03.2026 11:08:29 | 20 | 22.7000 | +0.10 | (+0.44%) | 20 | 454 |
| 10.03.2026 11:08:09 | 19 | 22.6000 | 0.00 | (0.00%) | 20 | 452 |
| 10.03.2026 11:08:09 | 18 | 22.6000 | 0.00 | (0.00%) | 22 | 497 |
| 10.03.2026 10:51:38 | 17 | 22.6000 | 0.00 | (0.00%) | 24 | 542 |
| 10.03.2026 10:51:38 | 16 | 22.5000 | -0.10 | (-0.44%) | 20 | 450 |
| 10.03.2026 10:28:50 | 15 | 22.0000 | -0.60 | (-2.65%) | 45 | 990 |
| 10.03.2026 10:28:50 | 14 | 22.0000 | -0.60 | (-2.65%) | 20 | 440 |
| 10.03.2026 10:28:50 | 13 | 22.0000 | -0.60 | (-2.65%) | 1 | 22 |
| 10.03.2026 10:28:50 | 12 | 22.1000 | -0.50 | (-2.21%) | 20 | 442 |
| 10.03.2026 10:28:50 | 11 | 22.2000 | -0.40 | (-1.77%) | 20 | 444 |
| 10.03.2026 10:28:50 | 10 | 22.3000 | -0.30 | (-1.33%) | 60 | 1 338 |
| 10.03.2026 10:28:50 | 9 | 22.4000 | -0.20 | (-0.88%) | 60 | 1 344 |
| 10.03.2026 10:28:50 | 8 | 22.5000 | -0.10 | (-0.44%) | 20 | 450 |
| 10.03.2026 10:28:50 | 7 | 22.5000 | -0.10 | (-0.44%) | 51 | 1 148 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 140 841 765 |
| Enterprise Value: | 180 826 765 |
| 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
