Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
22.00-0.20(-0.90%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 16:03:31 | 8 | 22.0000 | -0.20 | (-0.90%) | 10 | 220 |
| 02.04.2026 13:31:20 | 7 | 22.0000 | -0.20 | (-0.90%) | 2 | 44 |
| 02.04.2026 12:45:30 | 6 | 22.0000 | -0.20 | (-0.90%) | 45 | 990 |
| 02.04.2026 12:20:45 | 5 | 22.0000 | -0.20 | (-0.90%) | 140 | 3 080 |
| 02.04.2026 10:47:44 | 4 | 22.0000 | -0.20 | (-0.90%) | 2 | 44 |
| 02.04.2026 09:41:14 | 3 | 22.0000 | -0.20 | (-0.90%) | 45 | 990 |
| 02.04.2026 09:41:14 | 2 | 22.0000 | -0.20 | (-0.90%) | 344 | 7 568 |
| 02.04.2026 09:00:00 | 1 | 22.2000 | 0.00 | (0.00%) | 2 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 01.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 16:30:36 | 20 | 22.2000 | +0.20 | (+0.91%) | 1 | 22 |
| 01.04.2026 14:59:02 | 19 | 22.0000 | 0.00 | (0.00%) | 19 | 418 |
| 01.04.2026 14:43:50 | 18 | 22.0000 | 0.00 | (0.00%) | 214 | 4 708 |
| 01.04.2026 14:43:50 | 17 | 22.0000 | 0.00 | (0.00%) | 186 | 4 092 |
| 01.04.2026 14:03:13 | 16 | 22.0000 | 0.00 | (0.00%) | 40 | 880 |
| 01.04.2026 14:00:29 | 15 | 22.0000 | 0.00 | (0.00%) | 175 | 3 850 |
| 01.04.2026 13:52:10 | 14 | 22.0000 | 0.00 | (0.00%) | 75 | 1 650 |
| 01.04.2026 13:35:26 | 13 | 22.0000 | 0.00 | (0.00%) | 101 | 2 222 |
| 01.04.2026 13:00:45 | 12 | 22.0000 | 0.00 | (0.00%) | 3 | 66 |
| 01.04.2026 11:56:53 | 11 | 22.0000 | 0.00 | (0.00%) | 10 | 220 |
| 01.04.2026 10:23:12 | 10 | 22.1000 | +0.10 | (+0.45%) | 1 | 22 |
| 01.04.2026 10:20:36 | 9 | 22.1000 | +0.10 | (+0.45%) | 5 | 111 |
| 01.04.2026 09:50:14 | 8 | 22.1000 | +0.10 | (+0.45%) | 15 | 332 |
| 01.04.2026 09:50:14 | 7 | 22.0000 | 0.00 | (0.00%) | 10 | 220 |
| 01.04.2026 09:40:45 | 6 | 21.9000 | -0.10 | (-0.45%) | 10 | 219 |
| 01.04.2026 09:40:45 | 5 | 21.9000 | -0.10 | (-0.45%) | 67 | 1 467 |
| 01.04.2026 09:25:34 | 4 | 21.8000 | -0.20 | (-0.91%) | 255 | 5 559 |
| 01.04.2026 09:11:13 | 3 | 21.8000 | -0.20 | (-0.91%) | 10 | 218 |
| 01.04.2026 09:00:00 | 2 | 21.8000 | -0.20 | (-0.91%) | 5 | 109 |
| 01.04.2026 09:00:00 | 1 | 21.8000 | -0.20 | (-0.91%) | 5 | 109 |
| 31.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2026 16:35:39 | 18 | 22.0000 | +0.10 | (+0.46%) | 31 | 682 |
| 31.03.2026 15:07:53 | 17 | 22.0000 | +0.10 | (+0.46%) | 30 | 660 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2026 14:53:13 | 16 | 21.9000 | 0.00 | (0.00%) | 100 | 2 190 |
| 31.03.2026 12:06:01 | 15 | 22.0000 | +0.10 | (+0.46%) | 16 | 352 |
| 31.03.2026 11:58:58 | 14 | 21.6000 | -0.30 | (-1.37%) | 4 | 86 |
| 31.03.2026 11:39:08 | 13 | 22.0000 | +0.10 | (+0.46%) | 84 | 1 848 |
| 31.03.2026 11:39:08 | 12 | 22.0000 | +0.10 | (+0.46%) | 20 | 440 |
| 31.03.2026 11:39:08 | 11 | 22.0000 | +0.10 | (+0.46%) | 20 | 440 |
| 31.03.2026 11:39:08 | 10 | 22.0000 | +0.10 | (+0.46%) | 2 | 44 |
| 31.03.2026 11:39:08 | 9 | 22.0000 | +0.10 | (+0.46%) | 14 | 308 |
| 31.03.2026 11:31:56 | 8 | 22.0000 | +0.10 | (+0.46%) | 4 | 88 |
| 31.03.2026 11:31:56 | 7 | 21.9000 | 0.00 | (0.00%) | 10 | 219 |
| 31.03.2026 11:31:56 | 5 | 21.9000 | 0.00 | (0.00%) | 12 | 263 |
| 31.03.2026 11:31:56 | 4 | 21.8000 | -0.10 | (-0.46%) | 10 | 218 |
| 31.03.2026 11:09:18 | 3 | 21.7000 | -0.20 | (-0.91%) | 50 | 1 085 |
| 31.03.2026 10:01:51 | 2 | 21.7000 | -0.20 | (-0.91%) | 10 | 217 |
| 31.03.2026 09:00:00 | 1 | 21.9000 | 0.00 | (0.00%) | 1 | 22 |
| 30.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2026 16:00:06 | 25 | 21.9000 | +0.60 | (+2.82%) | 4 | 88 |
| 30.03.2026 15:58:43 | 24 | 21.9000 | +0.60 | (+2.82%) | 4 | 88 |
| 30.03.2026 15:19:56 | 23 | 21.9000 | +0.60 | (+2.82%) | 52 | 1 139 |
| 30.03.2026 15:19:56 | 22 | 21.8000 | +0.50 | (+2.35%) | 10 | 218 |
| 30.03.2026 13:02:37 | 21 | 21.9000 | +0.60 | (+2.82%) | 2 | 44 |
| 30.03.2026 13:02:37 | 20 | 21.9000 | +0.60 | (+2.82%) | 20 | 438 |
| 30.03.2026 12:03:50 | 19 | 21.9000 | +0.60 | (+2.82%) | 20 | 438 |
| 30.03.2026 12:03:50 | 18 | 21.9000 | +0.60 | (+2.82%) | 20 | 438 |
| 30.03.2026 12:03:50 | 17 | 21.9000 | +0.60 | (+2.82%) | 10 | 219 |
| 30.03.2026 12:03:50 | 16 | 21.9000 | +0.60 | (+2.82%) | 38 | 832 |
| 30.03.2026 11:56:00 | 15 | 21.9000 | +0.60 | (+2.82%) | 62 | 1 358 |
| 30.03.2026 11:56:00 | 14 | 21.8000 | +0.50 | (+2.35%) | 50 | 1 090 |
| 30.03.2026 11:56:00 | 13 | 21.7000 | +0.40 | (+1.88%) | 20 | 434 |
| 30.03.2026 11:56:00 | 12 | 21.6000 | +0.30 | (+1.41%) | 18 | 389 |
| 30.03.2026 11:55:20 | 11 | 21.6000 | +0.30 | (+1.41%) | 82 | 1 771 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.03.2026 11:55:10 | 10 | 21.5000 | +0.20 | (+0.94%) | 20 | 430 |
| 30.03.2026 11:55:10 | 9 | 21.4000 | +0.10 | (+0.47%) | 20 | 428 |
| 30.03.2026 11:55:10 | 8 | 21.3000 | 0.00 | (0.00%) | 28 | 596 |
| 30.03.2026 11:39:46 | 7 | 21.3000 | 0.00 | (0.00%) | 2 | 43 |
| 30.03.2026 09:30:56 | 6 | 21.2000 | -0.10 | (-0.47%) | 10 | 212 |
| 30.03.2026 09:30:22 | 5 | 21.2000 | -0.10 | (-0.47%) | 20 | 424 |
| 30.03.2026 09:00:00 | 4 | 21.0000 | -0.30 | (-1.41%) | 36 | 756 |
| 30.03.2026 09:00:00 | 3 | 21.0000 | -0.30 | (-1.41%) | 1 | 21 |
| 30.03.2026 09:00:00 | 2 | 21.0000 | -0.30 | (-1.41%) | 3 | 63 |
| 30.03.2026 09:00:00 | 1 | 21.0000 | -0.30 | (-1.41%) | 20 | 420 |
| 27.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2026 16:04:43 | 71 | 21.3000 | -0.60 | (-2.74%) | 6 | 128 |
| 27.03.2026 16:04:20 | 70 | 21.3000 | -0.60 | (-2.74%) | 40 | 852 |
| 27.03.2026 16:04:20 | 69 | 21.3000 | -0.60 | (-2.74%) | 20 | 426 |
| 27.03.2026 13:16:36 | 68 | 21.7000 | -0.20 | (-0.91%) | 5 | 109 |
| 27.03.2026 12:42:20 | 67 | 21.5000 | -0.40 | (-1.83%) | 100 | 2 150 |
| 27.03.2026 11:36:37 | 66 | 21.9000 | 0.00 | (0.00%) | 7 | 153 |
| 27.03.2026 11:36:37 | 65 | 21.8000 | -0.10 | (-0.46%) | 20 | 436 |
| 27.03.2026 11:36:37 | 64 | 21.7000 | -0.20 | (-0.91%) | 20 | 434 |
| 27.03.2026 11:32:36 | 63 | 21.7000 | -0.20 | (-0.91%) | 53 | 1 150 |
| 27.03.2026 11:32:36 | 62 | 21.7000 | -0.20 | (-0.91%) | 20 | 434 |
| 27.03.2026 11:32:36 | 61 | 21.6000 | -0.30 | (-1.37%) | 20 | 432 |
| 27.03.2026 11:32:36 | 60 | 21.5000 | -0.40 | (-1.83%) | 20 | 430 |
| 27.03.2026 11:32:36 | 59 | 21.5000 | -0.40 | (-1.83%) | 100 | 2 150 |
| 27.03.2026 11:32:36 | 58 | 21.4000 | -0.50 | (-2.28%) | 20 | 428 |
| 27.03.2026 10:56:54 | 57 | 21.3000 | -0.60 | (-2.74%) | 37 | 788 |
| 27.03.2026 10:54:07 | 56 | 21.3000 | -0.60 | (-2.74%) | 130 | 2 769 |
| 27.03.2026 10:27:43 | 55 | 21.2000 | -0.70 | (-3.20%) | 20 | 424 |
| 27.03.2026 10:22:33 | 54 | 21.0000 | -0.90 | (-4.11%) | 33 | 693 |
| 27.03.2026 10:22:33 | 53 | 21.0000 | -0.90 | (-4.11%) | 154 | 3 234 |
| 27.03.2026 10:16:40 | 52 | 21.0000 | -0.90 | (-4.11%) | 25 | 525 |
| 27.03.2026 10:09:18 | 51 | 21.0000 | -0.90 | (-4.11%) | 1 | 21 |
| 27.03.2026 10:04:58 | 50 | 21.0000 | -0.90 | (-4.11%) | 40 | 840 |
| 27.03.2026 09:59:22 | 49 | 21.0000 | -0.90 | (-4.11%) | 23 | 483 |
| 27.03.2026 09:59:11 | 48 | 21.0000 | -0.90 | (-4.11%) | 100 | 2 100 |
| 27.03.2026 09:39:57 | 47 | 21.0000 | -0.90 | (-4.11%) | 75 | 1 575 |
| 27.03.2026 09:34:43 | 46 | 21.0000 | -0.90 | (-4.11%) | 1 | 21 |
| 27.03.2026 09:34:43 | 45 | 21.0000 | -0.90 | (-4.11%) | 467 | 9 807 |
| 27.03.2026 09:34:43 | 44 | 21.1000 | -0.80 | (-3.65%) | 14 | 295 |
| 27.03.2026 09:34:43 | 43 | 21.1000 | -0.80 | (-3.65%) | 100 | 2 110 |
| 27.03.2026 09:20:17 | 42 | 21.0000 | -0.90 | (-4.11%) | 3 | 63 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 137 711 948 |
| Enterprise Value: | 177 696 948 |
| 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
