Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
24.20-0.10(-0.41%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:32:37 | 4 | 24.2000 | -0.10 | (-0.41%) | 42 | 1 016 |
| 11:27:40 | 3 | 24.2000 | -0.10 | (-0.41%) | 619 | 14 980 |
| 11:27:26 | 2 | 24.3000 | 0.00 | (0.00%) | 20 | 486 |
| 09:37:12 | 1 | 24.3000 | 0.00 | (0.00%) | 1 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 08.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.07.2026 16:34:05 | 31 | 24.3000 | -1.20 | (-4.71%) | 1 | 24 |
| 08.07.2026 16:34:05 | 30 | 24.3000 | -1.20 | (-4.71%) | 20 | 486 |
| 08.07.2026 16:30:57 | 29 | 24.5000 | -1.00 | (-3.92%) | 20 | 490 |
| 08.07.2026 16:30:57 | 28 | 24.5000 | -1.00 | (-3.92%) | 2 | 49 |
| 08.07.2026 16:30:57 | 27 | 24.5000 | -1.00 | (-3.92%) | 2 | 49 |
| 08.07.2026 16:27:15 | 26 | 24.6000 | -0.90 | (-3.53%) | 2 | 49 |
| 08.07.2026 16:27:15 | 25 | 24.6000 | -0.90 | (-3.53%) | 10 | 246 |
| 08.07.2026 16:27:15 | 24 | 24.7000 | -0.80 | (-3.14%) | 1 | 25 |
| 08.07.2026 14:17:09 | 23 | 24.8000 | -0.70 | (-2.75%) | 57 | 1 414 |
| 08.07.2026 14:17:09 | 22 | 24.8000 | -0.70 | (-2.75%) | 5 | 124 |
| 08.07.2026 14:17:09 | 21 | 24.8000 | -0.70 | (-2.75%) | 2 | 50 |
| 08.07.2026 14:17:09 | 20 | 24.8000 | -0.70 | (-2.75%) | 2 | 50 |
| 08.07.2026 14:17:09 | 19 | 24.8000 | -0.70 | (-2.75%) | 20 | 496 |
| 08.07.2026 13:54:42 | 18 | 25.0000 | -0.50 | (-1.96%) | 133 | 3 325 |
| 08.07.2026 12:51:25 | 17 | 25.0000 | -0.50 | (-1.96%) | 17 | 425 |
| 08.07.2026 12:51:25 | 16 | 25.0000 | -0.50 | (-1.96%) | 2 | 50 |
| 08.07.2026 12:51:25 | 15 | 25.0000 | -0.50 | (-1.96%) | 13 | 325 |
| 08.07.2026 12:51:25 | 14 | 25.0000 | -0.50 | (-1.96%) | 2 | 50 |
| 08.07.2026 12:51:25 | 13 | 25.0000 | -0.50 | (-1.96%) | 2 | 50 |
| 08.07.2026 12:51:25 | 12 | 25.0000 | -0.50 | (-1.96%) | 20 | 500 |
| 08.07.2026 12:51:25 | 11 | 25.1000 | -0.40 | (-1.57%) | 15 | 377 |
| 08.07.2026 12:51:25 | 10 | 25.1000 | -0.40 | (-1.57%) | 20 | 502 |
| 08.07.2026 12:51:25 | 9 | 25.2000 | -0.30 | (-1.18%) | 5 | 126 |
| 08.07.2026 12:51:25 | 8 | 25.2000 | -0.30 | (-1.18%) | 2 | 50 |
| 08.07.2026 12:51:25 | 7 | 25.2000 | -0.30 | (-1.18%) | 2 | 50 |
| 08.07.2026 11:33:59 | 6 | 25.2000 | -0.30 | (-1.18%) | 13 | 328 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.07.2026 11:33:59 | 5 | 25.3000 | -0.20 | (-0.78%) | 20 | 506 |
| 08.07.2026 11:12:25 | 4 | 25.4000 | -0.10 | (-0.39%) | 2 | 51 |
| 08.07.2026 11:03:18 | 3 | 25.5000 | 0.00 | (0.00%) | 19 | 485 |
| 08.07.2026 09:00:00 | 2 | 25.5000 | 0.00 | (0.00%) | 5 | 128 |
| 08.07.2026 09:00:00 | 1 | 25.5000 | 0.00 | (0.00%) | 5 | 128 |
| 07.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.07.2026 13:41:59 | 6 | 25.5000 | 0.00 | (0.00%) | 33 | 842 |
| 07.07.2026 13:41:59 | 5 | 25.5000 | 0.00 | (0.00%) | 7 | 179 |
| 07.07.2026 09:02:11 | 4 | 25.5000 | 0.00 | (0.00%) | 3 | 77 |
| 07.07.2026 09:00:00 | 3 | 25.4000 | -0.10 | (-0.39%) | 17 | 432 |
| 07.07.2026 09:00:00 | 2 | 25.4000 | -0.10 | (-0.39%) | 4 | 102 |
| 07.07.2026 09:00:00 | 1 | 25.4000 | -0.10 | (-0.39%) | 1 | 25 |
| 06.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.07.2026 15:35:43 | 29 | 25.5000 | +0.30 | (+1.19%) | 55 | 1 403 |
| 06.07.2026 10:11:24 | 28 | 25.5000 | +0.30 | (+1.19%) | 125 | 3 188 |
| 06.07.2026 10:09:37 | 27 | 25.5000 | +0.30 | (+1.19%) | 161 | 4 106 |
| 06.07.2026 10:09:37 | 26 | 25.5000 | +0.30 | (+1.19%) | 200 | 5 100 |
| 06.07.2026 10:09:37 | 25 | 25.5000 | +0.30 | (+1.19%) | 20 | 510 |
| 06.07.2026 10:04:22 | 24 | 26.0000 | +0.80 | (+3.17%) | 17 | 442 |
| 06.07.2026 09:16:38 | 23 | 26.0000 | +0.80 | (+3.17%) | 42 | 1 092 |
| 06.07.2026 09:16:38 | 22 | 26.0000 | +0.80 | (+3.17%) | 50 | 1 300 |
| 06.07.2026 09:16:38 | 21 | 26.0000 | +0.80 | (+3.17%) | 78 | 2 028 |
| 06.07.2026 09:16:38 | 20 | 26.0000 | +0.80 | (+3.17%) | 20 | 520 |
| 06.07.2026 09:16:38 | 19 | 26.0000 | +0.80 | (+3.17%) | 200 | 5 200 |
| 06.07.2026 09:16:38 | 18 | 25.9000 | +0.70 | (+2.78%) | 2 | 52 |
| 06.07.2026 09:16:38 | 17 | 25.9000 | +0.70 | (+2.78%) | 20 | 518 |
| 06.07.2026 09:12:54 | 16 | 25.8000 | +0.60 | (+2.38%) | 40 | 1 032 |
| 06.07.2026 09:12:48 | 15 | 25.8000 | +0.60 | (+2.38%) | 60 | 1 548 |
| 06.07.2026 09:12:43 | 14 | 25.8000 | +0.60 | (+2.38%) | 21 | 542 |
| 06.07.2026 09:12:21 | 13 | 25.8000 | +0.60 | (+2.38%) | 60 | 1 548 |
| 06.07.2026 09:12:21 | 12 | 25.8000 | +0.60 | (+2.38%) | 20 | 516 |
| 06.07.2026 09:12:21 | 11 | 25.7000 | +0.50 | (+1.98%) | 2 | 51 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.07.2026 09:12:21 | 10 | 25.7000 | +0.50 | (+1.98%) | 20 | 514 |
| 06.07.2026 09:12:04 | 9 | 25.6000 | +0.40 | (+1.59%) | 38 | 973 |
| 06.07.2026 09:11:55 | 8 | 25.6000 | +0.40 | (+1.59%) | 40 | 1 024 |
| 06.07.2026 09:11:55 | 7 | 25.6000 | +0.40 | (+1.59%) | 2 | 51 |
| 06.07.2026 09:11:55 | 6 | 25.6000 | +0.40 | (+1.59%) | 20 | 512 |
| 06.07.2026 09:06:54 | 5 | 25.5000 | +0.30 | (+1.19%) | 2 | 51 |
| 06.07.2026 09:06:54 | 4 | 25.5000 | +0.30 | (+1.19%) | 20 | 510 |
| 06.07.2026 09:06:38 | 3 | 25.3000 | +0.10 | (+0.40%) | 20 | 506 |
| 06.07.2026 09:04:23 | 2 | 25.3000 | +0.10 | (+0.40%) | 20 | 506 |
| 06.07.2026 09:00:00 | 1 | 25.2000 | 0.00 | (0.00%) | 12 | 302 |
| 03.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.07.2026 14:44:58 | 29 | 25.2000 | -0.50 | (-1.95%) | 20 | 504 |
| 03.07.2026 14:43:40 | 28 | 25.3000 | -0.40 | (-1.56%) | 2 | 51 |
| 03.07.2026 14:43:40 | 27 | 25.3000 | -0.40 | (-1.56%) | 20 | 506 |
| 03.07.2026 14:43:29 | 26 | 25.2000 | -0.50 | (-1.95%) | 20 | 504 |
| 03.07.2026 14:43:18 | 25 | 25.1000 | -0.60 | (-2.33%) | 16 | 402 |
| 03.07.2026 14:21:27 | 24 | 25.1000 | -0.60 | (-2.33%) | 1 | 25 |
| 03.07.2026 14:20:59 | 23 | 25.1000 | -0.60 | (-2.33%) | 1 | 25 |
| 03.07.2026 14:02:28 | 22 | 25.1000 | -0.60 | (-2.33%) | 2 | 50 |
| 03.07.2026 14:02:28 | 21 | 25.1000 | -0.60 | (-2.33%) | 3 | 75 |
| 03.07.2026 10:13:40 | 20 | 25.1000 | -0.60 | (-2.33%) | 1 | 25 |
| 03.07.2026 09:41:42 | 19 | 25.1000 | -0.60 | (-2.33%) | 16 | 402 |
| 03.07.2026 09:41:42 | 18 | 25.1000 | -0.60 | (-2.33%) | 2 | 50 |
| 03.07.2026 09:27:09 | 17 | 24.7000 | -1.00 | (-3.89%) | 18 | 445 |
| 03.07.2026 09:27:09 | 16 | 24.7000 | -1.00 | (-3.89%) | 2 | 49 |
| 03.07.2026 09:27:09 | 15 | 24.8000 | -0.90 | (-3.50%) | 20 | 496 |
| 03.07.2026 09:27:09 | 14 | 24.9000 | -0.80 | (-3.11%) | 2 | 50 |
| 03.07.2026 09:27:09 | 13 | 25.0000 | -0.70 | (-2.72%) | 305 | 7 625 |
| 03.07.2026 09:27:09 | 12 | 25.1000 | -0.60 | (-2.33%) | 2 | 50 |
| 03.07.2026 09:27:09 | 11 | 25.1000 | -0.60 | (-2.33%) | 20 | 502 |
| 03.07.2026 09:27:09 | 10 | 25.2000 | -0.50 | (-1.95%) | 2 | 50 |
| 03.07.2026 09:27:09 | 9 | 25.2000 | -0.50 | (-1.95%) | 2 | 50 |
| 03.07.2026 09:27:09 | 8 | 25.2000 | -0.50 | (-1.95%) | 20 | 504 |
| 03.07.2026 09:27:09 | 7 | 25.3000 | -0.40 | (-1.56%) | 2 | 51 |
| 03.07.2026 09:27:09 | 6 | 25.3000 | -0.40 | (-1.56%) | 20 | 506 |
| 03.07.2026 09:25:55 | 5 | 25.4000 | -0.30 | (-1.17%) | 20 | 508 |
| 03.07.2026 09:25:55 | 4 | 25.4000 | -0.30 | (-1.17%) | 2 | 51 |
| 03.07.2026 09:25:55 | 3 | 25.4000 | -0.30 | (-1.17%) | 10 | 254 |
| 03.07.2026 09:25:27 | 2 | 25.6000 | -0.10 | (-0.39%) | 20 | 512 |
| 03.07.2026 09:00:00 | 1 | 25.7000 | 0.00 | (0.00%) | 6 | 154 |
| 02.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.07.2026 11:52:29 | 5 | 25.7000 | -0.40 | (-1.53%) | 4 | 103 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 151 483 143 |
| Enterprise Value: | 190 866 143 |
| 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
