Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
24.70+0.20(+0.82%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:17:42 | 5 | 24.7000 | +0.20 | (+0.82%) | 15 | 371 |
| 09:17:42 | 4 | 24.6000 | +0.10 | (+0.41%) | 10 | 246 |
| 09:17:42 | 3 | 24.6000 | +0.10 | (+0.41%) | 15 | 369 |
| 09:00:00 | 2 | 24.6000 | +0.10 | (+0.41%) | 5 | 123 |
| 09:00:00 | 1 | 24.6000 | +0.10 | (+0.41%) | 3 | 74 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2026 14:53:57 | 12 | 24.5000 | +0.10 | (+0.41%) | 1 | 25 |
| 03.08.2026 14:46:56 | 11 | 24.6000 | +0.20 | (+0.82%) | 17 | 418 |
| 03.08.2026 14:46:56 | 10 | 24.6000 | +0.20 | (+0.82%) | 20 | 492 |
| 03.08.2026 13:07:30 | 9 | 24.5000 | +0.10 | (+0.41%) | 20 | 490 |
| 03.08.2026 12:59:00 | 8 | 24.5000 | +0.10 | (+0.41%) | 50 | 1 225 |
| 03.08.2026 12:53:02 | 7 | 24.5000 | +0.10 | (+0.41%) | 80 | 1 960 |
| 03.08.2026 12:53:02 | 6 | 24.5000 | +0.10 | (+0.41%) | 20 | 490 |
| 03.08.2026 11:51:58 | 5 | 24.4000 | 0.00 | (0.00%) | 50 | 1 220 |
| 03.08.2026 11:51:58 | 4 | 24.4000 | 0.00 | (0.00%) | 20 | 488 |
| 03.08.2026 09:55:11 | 3 | 24.3000 | -0.10 | (-0.41%) | 36 | 875 |
| 03.08.2026 09:06:23 | 2 | 24.4000 | 0.00 | (0.00%) | 35 | 854 |
| 03.08.2026 09:00:00 | 1 | 24.4000 | 0.00 | (0.00%) | 10 | 244 |
| 31.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.07.2026 16:45:53 | 22 | 24.4000 | +0.40 | (+1.67%) | 46 | 1 122 |
| 31.07.2026 16:45:53 | 21 | 24.4000 | +0.40 | (+1.67%) | 1 | 24 |
| 31.07.2026 16:45:53 | 20 | 24.4000 | +0.40 | (+1.67%) | 20 | 488 |
| 31.07.2026 16:45:53 | 19 | 24.4000 | +0.40 | (+1.67%) | 33 | 805 |
| 31.07.2026 14:06:02 | 18 | 23.9000 | -0.10 | (-0.42%) | 12 | 287 |
| 31.07.2026 13:30:21 | 17 | 24.4000 | +0.40 | (+1.67%) | 20 | 488 |
| 31.07.2026 13:30:21 | 16 | 24.3000 | +0.30 | (+1.25%) | 20 | 486 |
| 31.07.2026 13:27:25 | 15 | 23.8000 | -0.20 | (-0.83%) | 19 | 452 |
| 31.07.2026 13:27:25 | 14 | 23.9000 | -0.10 | (-0.42%) | 1 | 24 |
| 31.07.2026 13:27:25 | 13 | 23.9000 | -0.10 | (-0.42%) | 20 | 478 |
| 31.07.2026 13:04:37 | 12 | 24.4000 | +0.40 | (+1.67%) | 1 | 24 |
| 31.07.2026 13:04:37 | 11 | 24.4000 | +0.40 | (+1.67%) | 1 | 24 |
| 31.07.2026 13:04:37 | 10 | 24.4000 | +0.40 | (+1.67%) | 20 | 488 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.07.2026 13:04:37 | 9 | 24.3000 | +0.30 | (+1.25%) | 40 | 972 |
| 31.07.2026 13:04:37 | 8 | 24.3000 | +0.30 | (+1.25%) | 18 | 437 |
| 31.07.2026 12:13:37 | 7 | 24.3000 | +0.30 | (+1.25%) | 2 | 49 |
| 31.07.2026 12:13:37 | 6 | 24.2000 | +0.20 | (+0.83%) | 20 | 484 |
| 31.07.2026 12:13:37 | 5 | 24.1000 | +0.10 | (+0.42%) | 18 | 434 |
| 31.07.2026 09:04:57 | 4 | 23.7000 | -0.30 | (-1.25%) | 100 | 2 370 |
| 31.07.2026 09:02:02 | 3 | 23.7000 | -0.30 | (-1.25%) | 13 | 308 |
| 31.07.2026 09:02:02 | 2 | 23.7000 | -0.30 | (-1.25%) | 97 | 2 299 |
| 31.07.2026 09:00:00 | 1 | 24.1000 | +0.10 | (+0.42%) | 2 | 48 |
| 30.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2026 15:57:56 | 33 | 24.0000 | -0.40 | (-1.64%) | 20 | 480 |
| 30.07.2026 14:24:34 | 32 | 23.8000 | -0.60 | (-2.46%) | 266 | 6 331 |
| 30.07.2026 14:15:09 | 31 | 23.7000 | -0.70 | (-2.87%) | 3 | 71 |
| 30.07.2026 13:47:21 | 30 | 23.8000 | -0.60 | (-2.46%) | 75 | 1 785 |
| 30.07.2026 13:46:21 | 29 | 23.8000 | -0.60 | (-2.46%) | 40 | 952 |
| 30.07.2026 13:46:18 | 28 | 23.8000 | -0.60 | (-2.46%) | 40 | 952 |
| 30.07.2026 12:42:16 | 27 | 23.8000 | -0.60 | (-2.46%) | 79 | 1 880 |
| 30.07.2026 12:42:16 | 26 | 23.8000 | -0.60 | (-2.46%) | 632 | 15 042 |
| 30.07.2026 12:29:18 | 25 | 23.7000 | -0.70 | (-2.87%) | 1 | 24 |
| 30.07.2026 12:29:18 | 24 | 23.8000 | -0.60 | (-2.46%) | 1 | 24 |
| 30.07.2026 12:29:18 | 23 | 23.9000 | -0.50 | (-2.05%) | 15 | 359 |
| 30.07.2026 12:29:18 | 22 | 23.9000 | -0.50 | (-2.05%) | 20 | 478 |
| 30.07.2026 12:25:13 | 21 | 24.0000 | -0.40 | (-1.64%) | 125 | 3 000 |
| 30.07.2026 12:10:59 | 20 | 24.0000 | -0.40 | (-1.64%) | 133 | 3 192 |
| 30.07.2026 12:02:49 | 19 | 23.9000 | -0.50 | (-2.05%) | 10 | 239 |
| 30.07.2026 11:58:38 | 18 | 24.0000 | -0.40 | (-1.64%) | 1 | 24 |
| 30.07.2026 11:58:38 | 17 | 24.0000 | -0.40 | (-1.64%) | 21 | 504 |
| 30.07.2026 11:58:38 | 16 | 24.0000 | -0.40 | (-1.64%) | 52 | 1 248 |
| 30.07.2026 11:58:38 | 15 | 24.0000 | -0.40 | (-1.64%) | 170 | 4 080 |
| 30.07.2026 11:58:38 | 14 | 24.0000 | -0.40 | (-1.64%) | 100 | 2 400 |
| 30.07.2026 11:58:38 | 13 | 24.0000 | -0.40 | (-1.64%) | 70 | 1 680 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2026 11:58:38 | 12 | 24.1000 | -0.30 | (-1.23%) | 200 | 4 820 |
| 30.07.2026 10:35:49 | 11 | 24.1000 | -0.30 | (-1.23%) | 74 | 1 783 |
| 30.07.2026 10:35:49 | 10 | 24.1000 | -0.30 | (-1.23%) | 10 | 241 |
| 30.07.2026 10:35:49 | 9 | 24.1000 | -0.30 | (-1.23%) | 1 | 24 |
| 30.07.2026 10:35:49 | 8 | 24.2000 | -0.20 | (-0.82%) | 10 | 242 |
| 30.07.2026 10:35:49 | 7 | 24.3000 | -0.10 | (-0.41%) | 20 | 486 |
| 30.07.2026 10:35:49 | 6 | 24.3000 | -0.10 | (-0.41%) | 1 | 24 |
| 30.07.2026 10:35:49 | 5 | 24.4000 | 0.00 | (0.00%) | 10 | 244 |
| 30.07.2026 10:35:49 | 4 | 24.4000 | 0.00 | (0.00%) | 9 | 220 |
| 30.07.2026 10:35:49 | 3 | 24.6000 | +0.20 | (+0.82%) | 21 | 517 |
| 30.07.2026 10:28:38 | 2 | 24.6000 | +0.20 | (+0.82%) | 19 | 467 |
| 30.07.2026 09:00:00 | 1 | 24.6000 | +0.20 | (+0.82%) | 1 | 25 |
| 29.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.07.2026 12:54:02 | 16 | 24.4000 | -0.50 | (-2.01%) | 9 | 220 |
| 29.07.2026 12:54:02 | 15 | 24.4000 | -0.50 | (-2.01%) | 40 | 976 |
| 29.07.2026 10:47:42 | 14 | 24.4000 | -0.50 | (-2.01%) | 74 | 1 806 |
| 29.07.2026 09:58:01 | 13 | 24.4000 | -0.50 | (-2.01%) | 125 | 3 050 |
| 29.07.2026 09:56:37 | 12 | 24.4000 | -0.50 | (-2.01%) | 125 | 3 050 |
| 29.07.2026 09:56:37 | 11 | 24.4000 | -0.50 | (-2.01%) | 2 | 49 |
| 29.07.2026 09:56:37 | 10 | 24.5000 | -0.40 | (-1.61%) | 20 | 490 |
| 29.07.2026 09:56:37 | 9 | 24.5000 | -0.40 | (-1.61%) | 2 | 49 |
| 29.07.2026 09:56:37 | 8 | 24.5000 | -0.40 | (-1.61%) | 2 | 49 |
| 29.07.2026 09:56:37 | 7 | 24.5000 | -0.40 | (-1.61%) | 10 | 245 |
| 29.07.2026 09:45:57 | 6 | 24.6000 | -0.30 | (-1.20%) | 2 | 49 |
| 29.07.2026 09:45:57 | 5 | 24.6000 | -0.30 | (-1.20%) | 377 | 9 274 |
| 29.07.2026 09:45:57 | 4 | 24.7000 | -0.20 | (-0.80%) | 2 | 49 |
| 29.07.2026 09:45:57 | 3 | 24.7000 | -0.20 | (-0.80%) | 10 | 247 |
| 29.07.2026 09:27:26 | 2 | 24.8000 | -0.10 | (-0.40%) | 10 | 248 |
| 29.07.2026 09:09:39 | 1 | 25.1000 | +0.20 | (+0.80%) | 2 | 50 |
| 28.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.07.2026 16:42:50 | 13 | 24.9000 | +0.10 | (+0.40%) | 2 | 50 |
| 28.07.2026 14:44:15 | 12 | 24.8000 | 0.00 | (0.00%) | 33 | 818 |
| 28.07.2026 14:08:43 | 11 | 24.8000 | 0.00 | (0.00%) | 67 | 1 662 |
| 28.07.2026 12:56:05 | 10 | 24.6000 | -0.20 | (-0.81%) | 11 | 271 |
| 28.07.2026 12:56:05 | 9 | 24.6000 | -0.20 | (-0.81%) | 2 | 49 |
| 28.07.2026 12:56:05 | 8 | 24.6000 | -0.20 | (-0.81%) | 2 | 49 |
| 28.07.2026 12:56:05 | 7 | 24.7000 | -0.10 | (-0.40%) | 10 | 247 |
| 28.07.2026 12:19:53 | 6 | 24.8000 | 0.00 | (0.00%) | 1 | 25 |
| 28.07.2026 11:18:38 | 5 | 24.8000 | 0.00 | (0.00%) | 43 | 1 066 |
| 28.07.2026 09:38:07 | 4 | 24.8000 | 0.00 | (0.00%) | 9 | 223 |
| 28.07.2026 09:00:00 | 3 | 24.8000 | 0.00 | (0.00%) | 1 | 25 |
| 28.07.2026 09:00:00 | 2 | 24.8000 | 0.00 | (0.00%) | 10 | 248 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 154 612 960 |
| Enterprise Value: | 193 995 960 |
| 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
