Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
26.80+0.10(+0.37%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:19:47 | 10 | 26.8000 | +0.10 | (+0.37%) | 10 | 268 |
| 12:01:46 | 9 | 26.9000 | +0.20 | (+0.75%) | 37 | 995 |
| 11:58:18 | 8 | 26.9000 | +0.20 | (+0.75%) | 19 | 511 |
| 11:57:20 | 7 | 26.8000 | +0.10 | (+0.37%) | 20 | 536 |
| 09:55:16 | 6 | 26.7000 | 0.00 | (0.00%) | 1 | 27 |
| 09:55:16 | 5 | 26.7000 | 0.00 | (0.00%) | 8 | 214 |
| 09:55:16 | 4 | 26.7000 | 0.00 | (0.00%) | 50 | 1 335 |
| 09:55:16 | 3 | 26.7000 | 0.00 | (0.00%) | 108 | 2 884 |
| 09:00:00 | 2 | 26.7000 | 0.00 | (0.00%) | 100 | 2 670 |
| 09:00:00 | 1 | 26.7000 | 0.00 | (0.00%) | 19 | 507 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 16.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2026 17:00:00 | 20 | 26.7000 | +0.20 | (+0.75%) | 52 | 1 388 |
| 16.06.2026 17:00:00 | 19 | 26.7000 | +0.20 | (+0.75%) | 12 | 320 |
| 16.06.2026 16:45:39 | 18 | 26.2000 | -0.30 | (-1.13%) | 11 | 288 |
| 16.06.2026 16:45:39 | 17 | 26.2000 | -0.30 | (-1.13%) | 20 | 524 |
| 16.06.2026 16:45:39 | 16 | 26.3000 | -0.20 | (-0.75%) | 119 | 3 130 |
| 16.06.2026 15:22:27 | 15 | 26.3000 | -0.20 | (-0.75%) | 71 | 1 867 |
| 16.06.2026 15:22:27 | 14 | 26.3000 | -0.20 | (-0.75%) | 4 | 105 |
| 16.06.2026 13:36:55 | 13 | 26.7000 | +0.20 | (+0.75%) | 71 | 1 896 |
| 16.06.2026 13:36:55 | 12 | 26.7000 | +0.20 | (+0.75%) | 6 | 160 |
| 16.06.2026 13:35:36 | 11 | 26.7000 | +0.20 | (+0.75%) | 14 | 374 |
| 16.06.2026 13:35:36 | 10 | 26.6000 | +0.10 | (+0.38%) | 50 | 1 330 |
| 16.06.2026 13:35:36 | 9 | 26.6000 | +0.10 | (+0.38%) | 20 | 532 |
| 16.06.2026 09:14:13 | 8 | 26.1000 | -0.40 | (-1.51%) | 52 | 1 357 |
| 16.06.2026 09:11:49 | 7 | 26.1000 | -0.40 | (-1.51%) | 101 | 2 636 |
| 16.06.2026 09:11:49 | 6 | 26.2000 | -0.30 | (-1.13%) | 38 | 996 |
| 16.06.2026 09:11:49 | 5 | 26.2000 | -0.30 | (-1.13%) | 20 | 524 |
| 16.06.2026 09:11:49 | 4 | 26.2000 | -0.30 | (-1.13%) | 1 | 26 |
| 16.06.2026 09:11:49 | 3 | 26.3000 | -0.20 | (-0.75%) | 20 | 526 |
| 16.06.2026 09:11:49 | 2 | 26.5000 | 0.00 | (0.00%) | 20 | 530 |
| 16.06.2026 09:00:00 | 1 | 26.6000 | +0.10 | (+0.38%) | 2 | 53 |
| 15.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.06.2026 16:39:21 | 19 | 26.5000 | +0.10 | (+0.38%) | 50 | 1 325 |
| 15.06.2026 16:39:20 | 18 | 26.5000 | +0.10 | (+0.38%) | 20 | 530 |
| 15.06.2026 15:43:53 | 17 | 26.5000 | +0.10 | (+0.38%) | 64 | 1 696 |
| 15.06.2026 14:56:26 | 16 | 26.5000 | +0.10 | (+0.38%) | 66 | 1 749 |
| 15.06.2026 11:56:22 | 15 | 26.4000 | 0.00 | (0.00%) | 4 | 106 |
| 15.06.2026 11:11:42 | 14 | 26.9000 | +0.50 | (+1.89%) | 400 | 10 760 |
| 15.06.2026 11:09:03 | 13 | 26.9000 | +0.50 | (+1.89%) | 127 | 3 416 |
| 15.06.2026 11:09:03 | 12 | 26.8000 | +0.40 | (+1.52%) | 245 | 6 566 |
| 15.06.2026 11:09:03 | 11 | 26.8000 | +0.40 | (+1.52%) | 28 | 750 |
| 15.06.2026 09:47:42 | 10 | 26.9000 | +0.50 | (+1.89%) | 365 | 9 819 |
| 15.06.2026 09:47:42 | 9 | 26.9000 | +0.50 | (+1.89%) | 20 | 538 |
| 15.06.2026 09:47:42 | 8 | 26.8000 | +0.40 | (+1.52%) | 15 | 402 |
| 15.06.2026 09:44:17 | 7 | 26.3000 | -0.10 | (-0.38%) | 28 | 736 |
| 15.06.2026 09:44:17 | 6 | 26.3000 | -0.10 | (-0.38%) | 4 | 105 |
| 15.06.2026 09:44:17 | 5 | 26.3000 | -0.10 | (-0.38%) | 3 | 79 |
| 15.06.2026 09:41:07 | 4 | 26.8000 | +0.40 | (+1.52%) | 5 | 134 |
| 15.06.2026 09:29:11 | 3 | 26.5000 | +0.10 | (+0.38%) | 1 | 27 |
| 15.06.2026 09:00:00 | 2 | 26.3000 | -0.10 | (-0.38%) | 17 | 447 |
| 15.06.2026 09:00:00 | 1 | 26.3000 | -0.10 | (-0.38%) | 18 | 473 |
| 12.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.06.2026 17:00:00 | 68 | 26.4000 | -0.70 | (-2.58%) | 8 | 211 |
| 12.06.2026 17:00:00 | 67 | 26.4000 | -0.70 | (-2.58%) | 49 | 1 294 |
| 12.06.2026 16:42:28 | 66 | 26.4000 | -0.70 | (-2.58%) | 6 | 158 |
| 12.06.2026 16:36:47 | 65 | 26.4000 | -0.70 | (-2.58%) | 10 | 264 |
| 12.06.2026 16:36:45 | 64 | 26.4000 | -0.70 | (-2.58%) | 5 | 132 |
| 12.06.2026 16:35:10 | 63 | 26.4000 | -0.70 | (-2.58%) | 10 | 264 |
| 12.06.2026 15:47:00 | 62 | 26.4000 | -0.70 | (-2.58%) | 36 | 950 |
| 12.06.2026 15:24:01 | 61 | 26.2000 | -0.90 | (-3.32%) | 16 | 419 |
| 12.06.2026 15:10:18 | 60 | 26.2000 | -0.90 | (-3.32%) | 443 | 11 607 |
| 12.06.2026 15:04:37 | 59 | 26.2000 | -0.90 | (-3.32%) | 208 | 5 450 |
| 12.06.2026 14:57:39 | 58 | 27.4000 | +0.30 | (+1.11%) | 252 | 6 905 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.06.2026 14:56:23 | 57 | 27.4000 | +0.30 | (+1.11%) | 72 | 1 973 |
| 12.06.2026 14:56:23 | 56 | 27.2000 | +0.10 | (+0.37%) | 1 | 27 |
| 12.06.2026 14:56:23 | 55 | 27.0000 | -0.10 | (-0.37%) | 280 | 7 560 |
| 12.06.2026 14:56:23 | 54 | 27.0000 | -0.10 | (-0.37%) | 100 | 2 700 |
| 12.06.2026 14:56:23 | 53 | 27.0000 | -0.10 | (-0.37%) | 200 | 5 400 |
| 12.06.2026 14:56:23 | 52 | 27.0000 | -0.10 | (-0.37%) | 50 | 1 350 |
| 12.06.2026 14:56:23 | 51 | 26.9000 | -0.20 | (-0.74%) | 170 | 4 573 |
| 12.06.2026 14:56:23 | 50 | 26.9000 | -0.20 | (-0.74%) | 20 | 538 |
| 12.06.2026 14:56:23 | 49 | 26.8000 | -0.30 | (-1.11%) | 20 | 536 |
| 12.06.2026 14:56:23 | 48 | 26.7000 | -0.40 | (-1.48%) | 20 | 534 |
| 12.06.2026 14:56:23 | 47 | 26.7000 | -0.40 | (-1.48%) | 67 | 1 789 |
| 12.06.2026 14:46:19 | 46 | 26.7000 | -0.40 | (-1.48%) | 478 | 12 763 |
| 12.06.2026 14:46:19 | 45 | 26.6000 | -0.50 | (-1.85%) | 200 | 5 320 |
| 12.06.2026 14:46:19 | 44 | 26.6000 | -0.50 | (-1.85%) | 2 | 53 |
| 12.06.2026 14:46:19 | 43 | 26.6000 | -0.50 | (-1.85%) | 20 | 532 |
| 12.06.2026 14:35:03 | 42 | 26.5000 | -0.60 | (-2.21%) | 20 | 530 |
| 12.06.2026 14:35:03 | 41 | 26.5000 | -0.60 | (-2.21%) | 137 | 3 631 |
| 12.06.2026 14:35:03 | 40 | 26.4000 | -0.70 | (-2.58%) | 49 | 1 294 |
| 12.06.2026 13:50:12 | 39 | 26.2000 | -0.90 | (-3.32%) | 1 | 26 |
| 12.06.2026 13:48:22 | 38 | 26.5000 | -0.60 | (-2.21%) | 213 | 5 645 |
| 12.06.2026 13:48:22 | 37 | 26.4000 | -0.70 | (-2.58%) | 185 | 4 884 |
| 12.06.2026 13:48:22 | 36 | 26.4000 | -0.70 | (-2.58%) | 20 | 528 |
| 12.06.2026 13:48:22 | 35 | 26.4000 | -0.70 | (-2.58%) | 300 | 7 920 |
| 12.06.2026 13:48:22 | 34 | 26.4000 | -0.70 | (-2.58%) | 249 | 6 574 |
| 12.06.2026 13:48:22 | 33 | 26.3000 | -0.80 | (-2.95%) | 33 | 868 |
| 12.06.2026 13:46:36 | 32 | 26.3000 | -0.80 | (-2.95%) | 4 | 105 |
| 12.06.2026 13:37:54 | 31 | 26.3000 | -0.80 | (-2.95%) | 1 | 26 |
| 12.06.2026 13:37:54 | 30 | 26.2000 | -0.90 | (-3.32%) | 1 | 26 |
| 12.06.2026 13:04:06 | 29 | 26.4000 | -0.70 | (-2.58%) | 1 | 26 |
| 12.06.2026 13:04:06 | 28 | 26.4000 | -0.70 | (-2.58%) | 8 | 211 |
| 12.06.2026 13:04:06 | 27 | 26.3000 | -0.80 | (-2.95%) | 150 | 3 945 |
| 12.06.2026 13:04:06 | 26 | 26.2000 | -0.90 | (-3.32%) | 1 | 26 |
| 12.06.2026 12:52:21 | 25 | 26.2000 | -0.90 | (-3.32%) | 19 | 498 |
| 12.06.2026 12:51:47 | 24 | 26.2000 | -0.90 | (-3.32%) | 1 | 26 |
| 12.06.2026 12:48:19 | 23 | 26.2000 | -0.90 | (-3.32%) | 49 | 1 284 |
| 12.06.2026 12:47:40 | 22 | 26.2000 | -0.90 | (-3.32%) | 1 | 26 |
| 12.06.2026 12:46:39 | 21 | 26.2000 | -0.90 | (-3.32%) | 20 | 524 |
| 12.06.2026 12:46:39 | 20 | 26.2000 | -0.90 | (-3.32%) | 1 | 26 |
| 12.06.2026 12:42:38 | 19 | 26.3000 | -0.80 | (-2.95%) | 50 | 1 315 |
| 12.06.2026 12:01:15 | 18 | 26.2000 | -0.90 | (-3.32%) | 125 | 3 275 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 167 758 191 |
| Enterprise Value: | 207 141 191 |
| 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
