Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
25.300.00(0.00%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:32:27 | 24 | 25.3000 | 0.00 | (0.00%) | 79 | 1 999 |
| 14:57:24 | 23 | 25.4000 | +0.10 | (+0.40%) | 1 | 25 |
| 14:35:57 | 22 | 25.4000 | +0.10 | (+0.40%) | 9 | 229 |
| 14:35:57 | 21 | 25.6000 | +0.30 | (+1.19%) | 10 | 256 |
| 13:16:44 | 20 | 25.4000 | +0.10 | (+0.40%) | 91 | 2 311 |
| 13:16:44 | 19 | 25.4000 | +0.10 | (+0.40%) | 9 | 229 |
| 13:12:12 | 18 | 25.4000 | +0.10 | (+0.40%) | 30 | 762 |
| 11:37:07 | 17 | 25.4000 | +0.10 | (+0.40%) | 60 | 1 524 |
| 10:22:06 | 16 | 25.5000 | +0.20 | (+0.79%) | 20 | 510 |
| 09:56:46 | 15 | 26.0000 | +0.70 | (+2.77%) | 34 | 884 |
| 09:56:46 | 14 | 26.0000 | +0.70 | (+2.77%) | 40 | 1 040 |
| 09:56:46 | 13 | 25.9000 | +0.60 | (+2.37%) | 10 | 259 |
| 09:56:46 | 12 | 25.9000 | +0.60 | (+2.37%) | 10 | 259 |
| 09:56:46 | 11 | 25.9000 | +0.60 | (+2.37%) | 5 | 130 |
| 09:56:46 | 10 | 25.8000 | +0.50 | (+1.98%) | 10 | 258 |
| 09:56:46 | 9 | 25.7000 | +0.40 | (+1.58%) | 10 | 257 |
| 09:56:46 | 8 | 25.7000 | +0.40 | (+1.58%) | 5 | 129 |
| 09:56:46 | 7 | 25.6000 | +0.30 | (+1.19%) | 10 | 256 |
| 09:56:46 | 6 | 25.6000 | +0.30 | (+1.19%) | 60 | 1 536 |
| 09:56:46 | 5 | 25.5000 | +0.20 | (+0.79%) | 6 | 153 |
| 09:47:42 | 4 | 25.5000 | +0.20 | (+0.79%) | 2 | 51 |
| 09:37:52 | 3 | 25.4000 | +0.10 | (+0.40%) | 1 | 25 |
| 09:13:18 | 2 | 25.5000 | +0.20 | (+0.79%) | 1 | 26 |
| 09:00:00 | 1 | 25.5000 | +0.20 | (+0.79%) | 1 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 21.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 16:34:32 | 18 | 25.3000 | +0.30 | (+1.20%) | 80 | 2 024 |
| 21.08.2026 16:01:54 | 17 | 25.3000 | +0.30 | (+1.20%) | 50 | 1 265 |
| 21.08.2026 15:44:44 | 16 | 25.4000 | +0.40 | (+1.60%) | 1 | 25 |
| 21.08.2026 15:05:02 | 15 | 25.5000 | +0.50 | (+2.00%) | 1 | 26 |
| 21.08.2026 14:38:14 | 14 | 25.5000 | +0.50 | (+2.00%) | 69 | 1 760 |
| 21.08.2026 14:38:14 | 13 | 25.5000 | +0.50 | (+2.00%) | 5 | 128 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.08.2026 14:38:14 | 12 | 25.5000 | +0.50 | (+2.00%) | 97 | 2 474 |
| 21.08.2026 12:43:05 | 11 | 25.5000 | +0.50 | (+2.00%) | 11 | 281 |
| 21.08.2026 12:43:05 | 10 | 25.5000 | +0.50 | (+2.00%) | 5 | 128 |
| 21.08.2026 12:43:05 | 9 | 25.5000 | +0.50 | (+2.00%) | 10 | 255 |
| 21.08.2026 12:43:05 | 8 | 25.4000 | +0.40 | (+1.60%) | 10 | 254 |
| 21.08.2026 12:43:05 | 7 | 25.3000 | +0.30 | (+1.20%) | 3 | 76 |
| 21.08.2026 10:15:45 | 6 | 25.0000 | 0.00 | (0.00%) | 57 | 1 425 |
| 21.08.2026 09:44:39 | 5 | 25.0000 | 0.00 | (0.00%) | 62 | 1 550 |
| 21.08.2026 09:37:50 | 4 | 25.3000 | +0.30 | (+1.20%) | 2 | 51 |
| 21.08.2026 09:03:23 | 3 | 25.3000 | +0.30 | (+1.20%) | 5 | 127 |
| 21.08.2026 09:00:00 | 2 | 25.0000 | 0.00 | (0.00%) | 5 | 125 |
| 21.08.2026 09:00:00 | 1 | 25.0000 | 0.00 | (0.00%) | 5 | 125 |
| 20.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 14:37:02 | 32 | 25.0000 | -0.40 | (-1.57%) | 28 | 700 |
| 20.08.2026 13:53:42 | 31 | 25.0000 | -0.40 | (-1.57%) | 10 | 250 |
| 20.08.2026 13:53:40 | 30 | 25.0000 | -0.40 | (-1.57%) | 10 | 250 |
| 20.08.2026 13:49:48 | 29 | 25.0000 | -0.40 | (-1.57%) | 65 | 1 625 |
| 20.08.2026 13:49:48 | 28 | 25.0000 | -0.40 | (-1.57%) | 34 | 850 |
| 20.08.2026 13:49:48 | 27 | 25.0000 | -0.40 | (-1.57%) | 4 | 100 |
| 20.08.2026 12:51:20 | 26 | 25.2000 | -0.20 | (-0.79%) | 1 | 25 |
| 20.08.2026 12:09:26 | 25 | 25.0000 | -0.40 | (-1.57%) | 30 | 750 |
| 20.08.2026 12:02:23 | 24 | 25.0000 | -0.40 | (-1.57%) | 1 | 25 |
| 20.08.2026 10:53:16 | 23 | 25.0000 | -0.40 | (-1.57%) | 100 | 2 500 |
| 20.08.2026 10:19:55 | 22 | 24.9000 | -0.50 | (-1.97%) | 7 | 174 |
| 20.08.2026 10:19:42 | 21 | 25.0000 | -0.40 | (-1.57%) | 140 | 3 500 |
| 20.08.2026 10:11:59 | 20 | 25.0000 | -0.40 | (-1.57%) | 97 | 2 425 |
| 20.08.2026 10:10:19 | 19 | 25.0000 | -0.40 | (-1.57%) | 3 | 75 |
| 20.08.2026 10:10:19 | 18 | 25.0000 | -0.40 | (-1.57%) | 10 | 250 |
| 20.08.2026 10:10:19 | 17 | 25.0000 | -0.40 | (-1.57%) | 7 | 175 |
| 20.08.2026 09:58:43 | 16 | 25.0000 | -0.40 | (-1.57%) | 13 | 325 |
| 20.08.2026 09:58:43 | 15 | 25.0000 | -0.40 | (-1.57%) | 20 | 500 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.08.2026 09:58:43 | 14 | 25.0000 | -0.40 | (-1.57%) | 1 | 25 |
| 20.08.2026 09:57:35 | 13 | 25.1000 | -0.30 | (-1.18%) | 10 | 251 |
| 20.08.2026 09:57:35 | 12 | 25.1000 | -0.30 | (-1.18%) | 185 | 4 644 |
| 20.08.2026 09:57:10 | 11 | 25.1000 | -0.30 | (-1.18%) | 77 | 1 933 |
| 20.08.2026 09:56:22 | 10 | 25.1000 | -0.30 | (-1.18%) | 138 | 3 464 |
| 20.08.2026 09:53:32 | 9 | 25.2000 | -0.20 | (-0.79%) | 5 | 126 |
| 20.08.2026 09:53:32 | 8 | 25.2000 | -0.20 | (-0.79%) | 5 | 126 |
| 20.08.2026 09:53:32 | 7 | 25.2000 | -0.20 | (-0.79%) | 10 | 252 |
| 20.08.2026 09:48:04 | 6 | 25.3000 | -0.10 | (-0.39%) | 200 | 5 060 |
| 20.08.2026 09:48:04 | 5 | 25.3000 | -0.10 | (-0.39%) | 10 | 253 |
| 20.08.2026 09:48:04 | 4 | 25.3000 | -0.10 | (-0.39%) | 52 | 1 316 |
| 20.08.2026 09:46:48 | 3 | 25.4000 | 0.00 | (0.00%) | 50 | 1 270 |
| 20.08.2026 09:20:46 | 2 | 25.4000 | 0.00 | (0.00%) | 10 | 254 |
| 20.08.2026 09:00:00 | 1 | 25.3000 | -0.10 | (-0.39%) | 18 | 455 |
| 19.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.08.2026 16:21:19 | 24 | 25.4000 | 0.00 | (0.00%) | 2 | 51 |
| 19.08.2026 16:21:19 | 23 | 25.4000 | 0.00 | (0.00%) | 126 | 3 200 |
| 19.08.2026 15:10:28 | 22 | 25.4000 | 0.00 | (0.00%) | 94 | 2 388 |
| 19.08.2026 14:57:42 | 21 | 25.4000 | 0.00 | (0.00%) | 49 | 1 245 |
| 19.08.2026 14:46:44 | 20 | 25.4000 | 0.00 | (0.00%) | 7 | 178 |
| 19.08.2026 14:30:23 | 19 | 25.4000 | 0.00 | (0.00%) | 8 | 203 |
| 19.08.2026 13:01:57 | 18 | 25.4000 | 0.00 | (0.00%) | 100 | 2 540 |
| 19.08.2026 13:01:57 | 17 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 19.08.2026 13:01:57 | 16 | 25.4000 | 0.00 | (0.00%) | 87 | 2 210 |
| 19.08.2026 12:08:52 | 15 | 25.4000 | 0.00 | (0.00%) | 73 | 1 854 |
| 19.08.2026 12:08:52 | 14 | 25.4000 | 0.00 | (0.00%) | 27 | 686 |
| 19.08.2026 12:08:50 | 13 | 25.4000 | 0.00 | (0.00%) | 140 | 3 556 |
| 19.08.2026 12:08:47 | 12 | 25.4000 | 0.00 | (0.00%) | 2 | 51 |
| 19.08.2026 12:08:47 | 11 | 25.5000 | +0.10 | (+0.39%) | 107 | 2 729 |
| 19.08.2026 12:08:44 | 10 | 25.5000 | +0.10 | (+0.39%) | 1 | 26 |
| 19.08.2026 09:40:45 | 9 | 25.9000 | +0.50 | (+1.97%) | 15 | 389 |
| 19.08.2026 09:40:45 | 8 | 25.9000 | +0.50 | (+1.97%) | 25 | 648 |
| 19.08.2026 09:40:45 | 7 | 25.9000 | +0.50 | (+1.97%) | 15 | 389 |
| 19.08.2026 09:40:45 | 6 | 25.7000 | +0.30 | (+1.18%) | 20 | 514 |
| 19.08.2026 09:40:45 | 5 | 25.7000 | +0.30 | (+1.18%) | 5 | 129 |
| 19.08.2026 09:40:45 | 4 | 25.6000 | +0.20 | (+0.79%) | 20 | 512 |
| 19.08.2026 09:32:15 | 3 | 25.4000 | 0.00 | (0.00%) | 67 | 1 702 |
| 19.08.2026 09:23:40 | 2 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 19.08.2026 09:23:38 | 1 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 18.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.08.2026 16:18:02 | 12 | 25.4000 | +0.10 | (+0.40%) | 4 | 102 |
| 18.08.2026 12:37:54 | 11 | 25.3000 | 0.00 | (0.00%) | 6 | 152 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 158 368 740 |
| Enterprise Value: | 202 930 740 |
| 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
