Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
24.80+0.50(+2.06%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:55:45 | 16 | 24.8000 | +0.50 | (+2.06%) | 3 | 74 |
| 15:38:44 | 15 | 24.8000 | +0.50 | (+2.06%) | 1 | 25 |
| 14:48:23 | 14 | 24.4000 | +0.10 | (+0.41%) | 5 | 122 |
| 14:48:23 | 13 | 24.4000 | +0.10 | (+0.41%) | 10 | 244 |
| 12:45:56 | 12 | 24.8000 | +0.50 | (+2.06%) | 20 | 496 |
| 12:45:56 | 11 | 24.8000 | +0.50 | (+2.06%) | 20 | 496 |
| 12:45:56 | 10 | 24.8000 | +0.50 | (+2.06%) | 2 | 50 |
| 12:45:56 | 9 | 24.7000 | +0.40 | (+1.65%) | 10 | 247 |
| 12:45:56 | 8 | 24.7000 | +0.40 | (+1.65%) | 55 | 1 359 |
| 11:42:06 | 7 | 24.7000 | +0.40 | (+1.65%) | 20 | 494 |
| 11:39:53 | 6 | 24.7000 | +0.40 | (+1.65%) | 1 | 25 |
| 10:34:10 | 5 | 24.7000 | +0.40 | (+1.65%) | 1920 | 47 424 |
| 10:34:10 | 4 | 24.6000 | +0.30 | (+1.23%) | 20 | 492 |
| 10:34:10 | 3 | 24.5000 | +0.20 | (+0.82%) | 10 | 245 |
| 09:29:07 | 2 | 24.7000 | +0.40 | (+1.65%) | 4 | 99 |
| 09:00:00 | 1 | 24.8000 | +0.50 | (+2.06%) | 8 | 198 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 12.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.01.2026 17:00:00 | 74 | 24.3000 | +0.60 | (+2.53%) | 90 | 2 187 |
| 12.01.2026 17:00:00 | 73 | 24.3000 | +0.60 | (+2.53%) | 10 | 243 |
| 12.01.2026 16:47:45 | 72 | 24.4000 | +0.70 | (+2.95%) | 10 | 244 |
| 12.01.2026 16:47:45 | 71 | 24.4000 | +0.70 | (+2.95%) | 2 | 49 |
| 12.01.2026 16:42:57 | 70 | 24.4000 | +0.70 | (+2.95%) | 8 | 195 |
| 12.01.2026 16:36:05 | 69 | 25.0000 | +1.30 | (+5.49%) | 269 | 6 725 |
| 12.01.2026 16:36:05 | 68 | 25.0000 | +1.30 | (+5.49%) | 1113 | 27 825 |
| 12.01.2026 16:15:54 | 67 | 25.4000 | +1.70 | (+7.17%) | 92 | 2 337 |
| 12.01.2026 16:15:54 | 66 | 25.4000 | +1.70 | (+7.17%) | 55 | 1 397 |
| 12.01.2026 16:13:52 | 65 | 25.0000 | +1.30 | (+5.49%) | 8 | 200 |
| 12.01.2026 16:12:58 | 64 | 25.4000 | +1.70 | (+7.17%) | 145 | 3 683 |
| 12.01.2026 16:00:36 | 63 | 25.4000 | +1.70 | (+7.17%) | 130 | 3 302 |
| 12.01.2026 15:50:54 | 62 | 25.5000 | +1.80 | (+7.59%) | 100 | 2 550 |
| 12.01.2026 15:50:25 | 61 | 25.5000 | +1.80 | (+7.59%) | 50 | 1 275 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.01.2026 15:50:25 | 60 | 25.5000 | +1.80 | (+7.59%) | 2 | 51 |
| 12.01.2026 15:50:25 | 59 | 25.5000 | +1.80 | (+7.59%) | 20 | 510 |
| 12.01.2026 15:50:21 | 58 | 25.4000 | +1.70 | (+7.17%) | 137 | 3 480 |
| 12.01.2026 15:50:13 | 57 | 25.4000 | +1.70 | (+7.17%) | 163 | 4 140 |
| 12.01.2026 15:45:51 | 56 | 25.2000 | +1.50 | (+6.33%) | 100 | 2 520 |
| 12.01.2026 15:45:51 | 55 | 25.2000 | +1.50 | (+6.33%) | 237 | 5 972 |
| 12.01.2026 15:25:42 | 54 | 25.2000 | +1.50 | (+6.33%) | 63 | 1 588 |
| 12.01.2026 15:25:38 | 53 | 25.1000 | +1.40 | (+5.91%) | 37 | 929 |
| 12.01.2026 15:25:33 | 52 | 25.1000 | +1.40 | (+5.91%) | 200 | 5 020 |
| 12.01.2026 15:25:27 | 51 | 25.1000 | +1.40 | (+5.91%) | 200 | 5 020 |
| 12.01.2026 15:25:10 | 50 | 25.1000 | +1.40 | (+5.91%) | 600 | 15 060 |
| 12.01.2026 15:25:03 | 49 | 25.1000 | +1.40 | (+5.91%) | 200 | 5 020 |
| 12.01.2026 15:24:59 | 48 | 25.1000 | +1.40 | (+5.91%) | 200 | 5 020 |
| 12.01.2026 15:23:48 | 47 | 25.1000 | +1.40 | (+5.91%) | 553 | 13 880 |
| 12.01.2026 15:23:02 | 46 | 25.0000 | +1.30 | (+5.49%) | 20 | 500 |
| 12.01.2026 15:22:58 | 45 | 25.0000 | +1.30 | (+5.49%) | 50 | 1 250 |
| 12.01.2026 15:16:44 | 44 | 25.0000 | +1.30 | (+5.49%) | 190 | 4 750 |
| 12.01.2026 15:13:25 | 43 | 25.0000 | +1.30 | (+5.49%) | 2 | 50 |
| 12.01.2026 14:57:21 | 42 | 25.1000 | +1.40 | (+5.91%) | 86 | 2 159 |
| 12.01.2026 14:54:33 | 41 | 25.0000 | +1.30 | (+5.49%) | 20 | 500 |
| 12.01.2026 14:52:09 | 40 | 25.1000 | +1.40 | (+5.91%) | 76 | 1 908 |
| 12.01.2026 14:51:40 | 39 | 25.1000 | +1.40 | (+5.91%) | 24 | 602 |
| 12.01.2026 14:48:59 | 38 | 25.0000 | +1.30 | (+5.49%) | 97 | 2 425 |
| 12.01.2026 14:48:53 | 37 | 25.0000 | +1.30 | (+5.49%) | 88 | 2 200 |
| 12.01.2026 14:48:40 | 36 | 25.0000 | +1.30 | (+5.49%) | 1000 | 25 000 |
| 12.01.2026 14:47:55 | 35 | 25.0000 | +1.30 | (+5.49%) | 815 | 20 375 |
| 12.01.2026 14:43:53 | 34 | 25.0000 | +1.30 | (+5.49%) | 20 | 500 |
| 12.01.2026 14:42:34 | 33 | 25.0000 | +1.30 | (+5.49%) | 300 | 7 500 |
| 12.01.2026 14:42:34 | 32 | 25.0000 | +1.30 | (+5.49%) | 20 | 500 |
| 12.01.2026 14:42:34 | 31 | 24.9000 | +1.20 | (+5.06%) | 30 | 747 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.01.2026 14:42:34 | 30 | 24.8000 | +1.10 | (+4.64%) | 60 | 1 488 |
| 12.01.2026 14:42:34 | 29 | 24.8000 | +1.10 | (+4.64%) | 300 | 7 440 |
| 12.01.2026 14:42:34 | 28 | 24.7000 | +1.00 | (+4.22%) | 20 | 494 |
| 12.01.2026 14:42:34 | 27 | 24.7000 | +1.00 | (+4.22%) | 22 | 543 |
| 12.01.2026 14:42:34 | 26 | 24.7000 | +1.00 | (+4.22%) | 6 | 148 |
| 12.01.2026 14:31:59 | 25 | 24.7000 | +1.00 | (+4.22%) | 14 | 346 |
| 12.01.2026 14:19:00 | 24 | 24.4000 | +0.70 | (+2.95%) | 433 | 10 565 |
| 12.01.2026 14:06:49 | 23 | 24.4000 | +0.70 | (+2.95%) | 36 | 878 |
| 12.01.2026 14:05:53 | 22 | 24.4000 | +0.70 | (+2.95%) | 200 | 4 880 |
| 12.01.2026 14:02:23 | 21 | 24.4000 | +0.70 | (+2.95%) | 200 | 4 880 |
| 12.01.2026 14:02:03 | 20 | 24.4000 | +0.70 | (+2.95%) | 150 | 3 660 |
| 12.01.2026 13:47:20 | 19 | 24.4000 | +0.70 | (+2.95%) | 40 | 976 |
| 12.01.2026 13:45:53 | 18 | 24.5000 | +0.80 | (+3.38%) | 10 | 245 |
| 12.01.2026 13:45:53 | 17 | 24.4000 | +0.70 | (+2.95%) | 20 | 488 |
| 12.01.2026 13:45:53 | 16 | 24.3000 | +0.60 | (+2.53%) | 20 | 486 |
| 12.01.2026 13:34:06 | 15 | 24.0000 | +0.30 | (+1.27%) | 10 | 240 |
| 12.01.2026 13:33:42 | 14 | 24.0000 | +0.30 | (+1.27%) | 20 | 480 |
| 12.01.2026 13:33:00 | 13 | 24.0000 | +0.30 | (+1.27%) | 200 | 4 800 |
| 12.01.2026 13:32:52 | 12 | 23.9000 | +0.20 | (+0.84%) | 20 | 478 |
| 12.01.2026 13:31:54 | 11 | 23.8000 | +0.10 | (+0.42%) | 58 | 1 380 |
| 12.01.2026 13:31:54 | 10 | 23.8000 | +0.10 | (+0.42%) | 66 | 1 571 |
| 12.01.2026 13:31:50 | 9 | 23.8000 | +0.10 | (+0.42%) | 300 | 7 140 |
| 12.01.2026 13:31:45 | 8 | 23.8000 | +0.10 | (+0.42%) | 150 | 3 570 |
| 12.01.2026 13:31:37 | 7 | 23.8000 | +0.10 | (+0.42%) | 53 | 1 261 |
| 12.01.2026 12:14:50 | 6 | 23.8000 | +0.10 | (+0.42%) | 250 | 5 950 |
| 12.01.2026 11:53:07 | 5 | 23.8000 | +0.10 | (+0.42%) | 1 | 24 |
| 12.01.2026 10:29:08 | 4 | 23.7000 | 0.00 | (0.00%) | 1 | 24 |
| 12.01.2026 09:45:32 | 3 | 23.8000 | +0.10 | (+0.42%) | 180 | 4 284 |
| 12.01.2026 09:26:44 | 2 | 23.7000 | 0.00 | (0.00%) | 50 | 1 185 |
| 12.01.2026 09:00:00 | 1 | 23.7000 | 0.00 | (0.00%) | 6 | 142 |
| 09.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.01.2026 15:44:15 | 10 | 23.7000 | -0.20 | (-0.84%) | 254 | 6 020 |
| 09.01.2026 15:20:29 | 9 | 23.7000 | -0.20 | (-0.84%) | 23 | 545 |
| 09.01.2026 14:36:24 | 8 | 23.8000 | -0.10 | (-0.42%) | 100 | 2 380 |
| 09.01.2026 12:52:27 | 7 | 23.8000 | -0.10 | (-0.42%) | 50 | 1 190 |
| 09.01.2026 11:52:29 | 6 | 23.8000 | -0.10 | (-0.42%) | 200 | 4 760 |
| 09.01.2026 11:35:58 | 5 | 23.8000 | -0.10 | (-0.42%) | 250 | 5 950 |
| 09.01.2026 11:35:38 | 4 | 23.8000 | -0.10 | (-0.42%) | 247 | 5 879 |
| 09.01.2026 09:42:27 | 3 | 23.8000 | -0.10 | (-0.42%) | 2 | 48 |
| 09.01.2026 09:09:59 | 2 | 23.8000 | -0.10 | (-0.42%) | 1 | 24 |
| 09.01.2026 09:00:00 | 1 | 23.8000 | -0.10 | (-0.42%) | 12 | 286 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 155 238 923 |
| Enterprise Value: | 195 223 923 |
| 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
