Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
22.10+0.70(+3.27%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.04.2026 16:41:16 | 23 | 22.1000 | +0.70 | (+3.27%) | 10 | 221 |
| 23.04.2026 16:02:47 | 22 | 22.3000 | +0.90 | (+4.21%) | 1 | 22 |
| 23.04.2026 16:02:47 | 21 | 22.3000 | +0.90 | (+4.21%) | 5 | 112 |
| 23.04.2026 15:46:51 | 20 | 22.1000 | +0.70 | (+3.27%) | 10 | 221 |
| 23.04.2026 15:46:51 | 19 | 22.1000 | +0.70 | (+3.27%) | 14 | 309 |
| 23.04.2026 15:46:51 | 18 | 22.1000 | +0.70 | (+3.27%) | 1 | 22 |
| 23.04.2026 15:45:01 | 17 | 22.2000 | +0.80 | (+3.74%) | 2 | 44 |
| 23.04.2026 13:54:28 | 16 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 12:09:26 | 15 | 22.3000 | +0.90 | (+4.21%) | 2 | 45 |
| 23.04.2026 11:38:59 | 14 | 22.3000 | +0.90 | (+4.21%) | 1 | 22 |
| 23.04.2026 11:27:15 | 13 | 22.3000 | +0.90 | (+4.21%) | 5 | 112 |
| 23.04.2026 11:27:15 | 12 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 11:27:15 | 11 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 10:36:48 | 10 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 09:54:17 | 9 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 09:54:17 | 8 | 22.2000 | +0.80 | (+3.74%) | 40 | 888 |
| 23.04.2026 09:54:17 | 7 | 22.2000 | +0.80 | (+3.74%) | 30 | 666 |
| 23.04.2026 09:17:48 | 6 | 22.2000 | +0.80 | (+3.74%) | 10 | 222 |
| 23.04.2026 09:17:48 | 5 | 22.1000 | +0.70 | (+3.27%) | 20 | 442 |
| 23.04.2026 09:17:48 | 4 | 22.0000 | +0.60 | (+2.80%) | 20 | 440 |
| 23.04.2026 09:00:00 | 3 | 21.7000 | +0.30 | (+1.40%) | 17 | 369 |
| 23.04.2026 09:00:00 | 2 | 21.7000 | +0.30 | (+1.40%) | 3 | 65 |
| 23.04.2026 09:00:00 | 1 | 21.7000 | +0.30 | (+1.40%) | 20 | 434 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 15:58:21 | 27 | 21.4000 | -0.40 | (-1.83%) | 169 | 3 617 |
| 22.04.2026 15:58:21 | 26 | 21.4000 | -0.40 | (-1.83%) | 10 | 214 |
| 22.04.2026 15:58:21 | 25 | 21.5000 | -0.30 | (-1.38%) | 150 | 3 225 |
| 22.04.2026 15:58:21 | 24 | 21.5000 | -0.30 | (-1.38%) | 134 | 2 881 |
| 22.04.2026 15:58:21 | 23 | 21.5000 | -0.30 | (-1.38%) | 10 | 215 |
| 22.04.2026 15:58:21 | 22 | 21.6000 | -0.20 | (-0.92%) | 50 | 1 080 |
| 22.04.2026 15:58:21 | 21 | 21.6000 | -0.20 | (-0.92%) | 10 | 216 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 15:58:21 | 20 | 21.6000 | -0.20 | (-0.92%) | 20 | 432 |
| 22.04.2026 15:58:21 | 19 | 21.7000 | -0.10 | (-0.46%) | 20 | 434 |
| 22.04.2026 15:58:21 | 18 | 21.7000 | -0.10 | (-0.46%) | 10 | 217 |
| 22.04.2026 15:58:21 | 17 | 21.7000 | -0.10 | (-0.46%) | 2 | 43 |
| 22.04.2026 15:58:21 | 16 | 21.8000 | 0.00 | (0.00%) | 50 | 1 090 |
| 22.04.2026 15:58:21 | 15 | 21.8000 | 0.00 | (0.00%) | 9 | 196 |
| 22.04.2026 15:58:21 | 14 | 21.8000 | 0.00 | (0.00%) | 10 | 218 |
| 22.04.2026 15:58:21 | 13 | 21.8000 | 0.00 | (0.00%) | 19 | 414 |
| 22.04.2026 15:33:33 | 12 | 21.9000 | +0.10 | (+0.46%) | 200 | 4 380 |
| 22.04.2026 15:20:38 | 11 | 21.9000 | +0.10 | (+0.46%) | 2 | 44 |
| 22.04.2026 15:05:49 | 10 | 21.9000 | +0.10 | (+0.46%) | 60 | 1 314 |
| 22.04.2026 14:48:40 | 9 | 21.9000 | +0.10 | (+0.46%) | 10 | 219 |
| 22.04.2026 14:48:40 | 8 | 21.9000 | +0.10 | (+0.46%) | 1 | 22 |
| 22.04.2026 14:40:05 | 7 | 22.2000 | +0.40 | (+1.83%) | 3 | 67 |
| 22.04.2026 14:40:05 | 6 | 22.0000 | +0.20 | (+0.92%) | 670 | 14 740 |
| 22.04.2026 12:07:05 | 5 | 22.0000 | +0.20 | (+0.92%) | 30 | 660 |
| 22.04.2026 09:12:45 | 4 | 22.2000 | +0.40 | (+1.83%) | 17 | 377 |
| 22.04.2026 09:03:44 | 3 | 21.9000 | +0.10 | (+0.46%) | 9 | 197 |
| 22.04.2026 09:03:44 | 2 | 22.0000 | +0.20 | (+0.92%) | 13 | 286 |
| 22.04.2026 09:00:00 | 1 | 22.0000 | +0.20 | (+0.92%) | 12 | 264 |
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 15:43:04 | 10 | 21.8000 | -0.60 | (-2.68%) | 6 | 131 |
| 21.04.2026 15:43:04 | 9 | 21.8000 | -0.60 | (-2.68%) | 10 | 218 |
| 21.04.2026 15:43:04 | 8 | 21.8000 | -0.60 | (-2.68%) | 29 | 632 |
| 21.04.2026 11:26:00 | 7 | 22.2000 | -0.20 | (-0.89%) | 11 | 244 |
| 21.04.2026 09:35:41 | 6 | 21.8000 | -0.60 | (-2.68%) | 71 | 1 548 |
| 21.04.2026 09:35:41 | 5 | 21.8000 | -0.60 | (-2.68%) | 3 | 65 |
| 21.04.2026 09:35:41 | 4 | 22.0000 | -0.40 | (-1.79%) | 10 | 220 |
| 21.04.2026 09:35:41 | 3 | 22.0000 | -0.40 | (-1.79%) | 10 | 220 |
| 21.04.2026 09:13:02 | 2 | 22.1000 | -0.30 | (-1.34%) | 6 | 133 |
| 21.04.2026 09:00:00 | 1 | 22.3000 | -0.10 | (-0.45%) | 10 | 223 |
| 20.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2026 11:47:37 | 5 | 22.4000 | +0.40 | (+1.82%) | 3 | 67 |
| 20.04.2026 10:49:32 | 4 | 22.4000 | +0.40 | (+1.82%) | 10 | 224 |
| 20.04.2026 10:49:32 | 3 | 22.3000 | +0.30 | (+1.36%) | 15 | 335 |
| 20.04.2026 09:00:00 | 2 | 22.3000 | +0.30 | (+1.36%) | 1 | 22 |
| 20.04.2026 09:00:00 | 1 | 22.3000 | +0.30 | (+1.36%) | 1 | 22 |
| 17.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.04.2026 15:20:29 | 25 | 22.0000 | -0.30 | (-1.35%) | 57 | 1 254 |
| 17.04.2026 15:20:29 | 24 | 21.9000 | -0.40 | (-1.79%) | 43 | 942 |
| 17.04.2026 15:16:54 | 23 | 21.8000 | -0.50 | (-2.24%) | 7 | 153 |
| 17.04.2026 15:16:54 | 22 | 21.8000 | -0.50 | (-2.24%) | 10 | 218 |
| 17.04.2026 15:16:54 | 21 | 21.8000 | -0.50 | (-2.24%) | 10 | 218 |
| 17.04.2026 15:16:54 | 20 | 21.8000 | -0.50 | (-2.24%) | 5 | 109 |
| 17.04.2026 15:16:54 | 19 | 21.8000 | -0.50 | (-2.24%) | 5 | 109 |
| 17.04.2026 15:16:54 | 18 | 21.8000 | -0.50 | (-2.24%) | 4 | 87 |
| 17.04.2026 15:09:33 | 17 | 21.9000 | -0.40 | (-1.79%) | 2 | 44 |
| 17.04.2026 14:49:18 | 16 | 21.9000 | -0.40 | (-1.79%) | 7 | 153 |
| 17.04.2026 14:35:06 | 15 | 22.0000 | -0.30 | (-1.35%) | 45 | 990 |
| 17.04.2026 14:16:17 | 14 | 22.0000 | -0.30 | (-1.35%) | 111 | 2 442 |
| 17.04.2026 14:11:13 | 13 | 22.0000 | -0.30 | (-1.35%) | 10 | 220 |
| 17.04.2026 14:11:13 | 12 | 22.0000 | -0.30 | (-1.35%) | 10 | 220 |
| 17.04.2026 14:11:13 | 11 | 22.0000 | -0.30 | (-1.35%) | 45 | 990 |
| 17.04.2026 14:11:13 | 10 | 22.0000 | -0.30 | (-1.35%) | 240 | 5 280 |
| 17.04.2026 14:11:13 | 9 | 22.1000 | -0.20 | (-0.90%) | 10 | 221 |
| 17.04.2026 13:27:11 | 8 | 22.3000 | 0.00 | (0.00%) | 3 | 67 |
| 17.04.2026 12:24:12 | 7 | 22.0000 | -0.30 | (-1.35%) | 10 | 220 |
| 17.04.2026 12:24:12 | 6 | 22.0000 | -0.30 | (-1.35%) | 20 | 440 |
| 17.04.2026 12:24:12 | 5 | 22.1000 | -0.20 | (-0.90%) | 10 | 221 |
| 17.04.2026 12:24:12 | 4 | 22.2000 | -0.10 | (-0.45%) | 60 | 1 332 |
| 17.04.2026 09:36:03 | 3 | 22.2000 | -0.10 | (-0.45%) | 20 | 444 |
| 17.04.2026 09:34:40 | 2 | 22.3000 | 0.00 | (0.00%) | 2 | 45 |
| 17.04.2026 09:34:40 | 1 | 22.3000 | 0.00 | (0.00%) | 18 | 401 |
| 16.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.04.2026 15:35:43 | 16 | 22.3000 | +0.30 | (+1.36%) | 2 | 45 |
| 16.04.2026 15:30:41 | 15 | 22.2000 | +0.20 | (+0.91%) | 77 | 1 709 |
| 16.04.2026 15:30:41 | 14 | 22.2000 | +0.20 | (+0.91%) | 105 | 2 331 |
| 16.04.2026 14:33:48 | 13 | 22.2000 | +0.20 | (+0.91%) | 20 | 444 |
| 16.04.2026 13:02:11 | 12 | 22.0000 | 0.00 | (0.00%) | 500 | 11 000 |
| 16.04.2026 13:02:11 | 11 | 22.0000 | 0.00 | (0.00%) | 81 | 1 782 |
| 16.04.2026 13:02:11 | 10 | 22.0000 | 0.00 | (0.00%) | 836 | 18 392 |
| 16.04.2026 11:36:22 | 9 | 22.0000 | 0.00 | (0.00%) | 15 | 330 |
| 16.04.2026 11:34:48 | 8 | 22.0000 | 0.00 | (0.00%) | 35 | 770 |
| 16.04.2026 11:34:02 | 7 | 22.0000 | 0.00 | (0.00%) | 10 | 220 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 138 337 911 |
| Enterprise Value: | 178 322 911 |
| 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
