Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
25.30-0.40(-1.56%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.08.2026 16:34:56 | 12 | 25.3000 | -0.40 | (-1.56%) | 2 | 51 |
| 28.08.2026 15:32:49 | 11 | 25.3000 | -0.40 | (-1.56%) | 200 | 5 060 |
| 28.08.2026 12:58:58 | 10 | 25.2000 | -0.50 | (-1.95%) | 53 | 1 336 |
| 28.08.2026 12:58:58 | 9 | 25.2000 | -0.50 | (-1.95%) | 10 | 252 |
| 28.08.2026 11:27:34 | 8 | 25.3000 | -0.40 | (-1.56%) | 10 | 253 |
| 28.08.2026 11:27:34 | 7 | 25.3000 | -0.40 | (-1.56%) | 5 | 127 |
| 28.08.2026 10:30:01 | 6 | 25.5000 | -0.20 | (-0.78%) | 24 | 612 |
| 28.08.2026 10:07:45 | 5 | 25.5000 | -0.20 | (-0.78%) | 2 | 51 |
| 28.08.2026 09:43:49 | 4 | 25.5000 | -0.20 | (-0.78%) | 288 | 7 344 |
| 28.08.2026 09:19:20 | 3 | 25.5000 | -0.20 | (-0.78%) | 5 | 128 |
| 28.08.2026 09:19:19 | 2 | 25.5000 | -0.20 | (-0.78%) | 5 | 128 |
| 28.08.2026 09:19:18 | 1 | 25.5000 | -0.20 | (-0.78%) | 2 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 27.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.08.2026 16:07:30 | 20 | 25.7000 | +0.50 | (+1.98%) | 46 | 1 182 |
| 27.08.2026 16:07:30 | 19 | 25.7000 | +0.50 | (+1.98%) | 109 | 2 801 |
| 27.08.2026 16:07:30 | 18 | 25.7000 | +0.50 | (+1.98%) | 5 | 129 |
| 27.08.2026 16:07:30 | 17 | 25.7000 | +0.50 | (+1.98%) | 5 | 129 |
| 27.08.2026 16:07:30 | 16 | 25.6000 | +0.40 | (+1.59%) | 32 | 819 |
| 27.08.2026 15:51:11 | 15 | 25.6000 | +0.40 | (+1.59%) | 27 | 691 |
| 27.08.2026 14:39:46 | 14 | 25.2000 | 0.00 | (0.00%) | 35 | 882 |
| 27.08.2026 14:39:46 | 13 | 25.2000 | 0.00 | (0.00%) | 100 | 2 520 |
| 27.08.2026 14:16:53 | 12 | 25.3000 | +0.10 | (+0.40%) | 2 | 51 |
| 27.08.2026 14:16:53 | 11 | 25.3000 | +0.10 | (+0.40%) | 8 | 202 |
| 27.08.2026 13:01:07 | 10 | 25.3000 | +0.10 | (+0.40%) | 2 | 51 |
| 27.08.2026 13:01:07 | 9 | 25.3000 | +0.10 | (+0.40%) | 55 | 1 392 |
| 27.08.2026 10:59:42 | 8 | 25.7000 | +0.50 | (+1.98%) | 5 | 129 |
| 27.08.2026 10:05:27 | 7 | 25.3000 | +0.10 | (+0.40%) | 45 | 1 139 |
| 27.08.2026 10:04:46 | 6 | 25.4000 | +0.20 | (+0.79%) | 10 | 254 |
| 27.08.2026 10:04:46 | 5 | 25.4000 | +0.20 | (+0.79%) | 25 | 635 |
| 27.08.2026 09:00:00 | 4 | 25.4000 | +0.20 | (+0.79%) | 75 | 1 905 |
| 27.08.2026 09:00:00 | 3 | 25.4000 | +0.20 | (+0.79%) | 10 | 254 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.08.2026 09:00:00 | 2 | 25.4000 | +0.20 | (+0.79%) | 10 | 254 |
| 27.08.2026 09:00:00 | 1 | 25.4000 | +0.20 | (+0.79%) | 5 | 127 |
| 26.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.08.2026 09:31:13 | 18 | 25.2000 | -0.70 | (-2.70%) | 5 | 126 |
| 26.08.2026 09:31:13 | 17 | 25.4000 | -0.50 | (-1.93%) | 5 | 127 |
| 26.08.2026 09:31:13 | 16 | 25.4000 | -0.50 | (-1.93%) | 60 | 1 524 |
| 26.08.2026 09:31:13 | 15 | 25.4000 | -0.50 | (-1.93%) | 100 | 2 540 |
| 26.08.2026 09:31:13 | 14 | 25.5000 | -0.40 | (-1.54%) | 20 | 510 |
| 26.08.2026 09:31:13 | 13 | 25.6000 | -0.30 | (-1.16%) | 10 | 256 |
| 26.08.2026 09:17:01 | 12 | 26.0000 | +0.10 | (+0.39%) | 2 | 52 |
| 26.08.2026 09:15:27 | 11 | 25.9000 | 0.00 | (0.00%) | 5 | 130 |
| 26.08.2026 09:15:26 | 10 | 25.9000 | 0.00 | (0.00%) | 5 | 130 |
| 26.08.2026 09:14:00 | 9 | 25.8000 | -0.10 | (-0.39%) | 5 | 129 |
| 26.08.2026 09:00:00 | 8 | 26.3000 | +0.40 | (+1.54%) | 108 | 2 840 |
| 26.08.2026 09:00:00 | 7 | 26.3000 | +0.40 | (+1.54%) | 10 | 263 |
| 26.08.2026 09:00:00 | 6 | 26.3000 | +0.40 | (+1.54%) | 3 | 79 |
| 26.08.2026 09:00:00 | 5 | 26.3000 | +0.40 | (+1.54%) | 5 | 132 |
| 26.08.2026 09:00:00 | 4 | 26.3000 | +0.40 | (+1.54%) | 10 | 263 |
| 26.08.2026 09:00:00 | 3 | 26.3000 | +0.40 | (+1.54%) | 2 | 53 |
| 26.08.2026 09:00:00 | 2 | 26.3000 | +0.40 | (+1.54%) | 40 | 1 052 |
| 26.08.2026 09:00:00 | 1 | 26.3000 | +0.40 | (+1.54%) | 2 | 53 |
| 25.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.08.2026 15:25:16 | 21 | 25.9000 | +0.60 | (+2.37%) | 124 | 3 212 |
| 25.08.2026 15:25:16 | 20 | 25.8000 | +0.50 | (+1.98%) | 3 | 77 |
| 25.08.2026 13:44:38 | 19 | 25.8000 | +0.50 | (+1.98%) | 2 | 52 |
| 25.08.2026 13:44:38 | 18 | 25.8000 | +0.50 | (+1.98%) | 16 | 413 |
| 25.08.2026 12:58:04 | 17 | 25.3000 | 0.00 | (0.00%) | 4 | 101 |
| 25.08.2026 12:58:04 | 16 | 25.3000 | 0.00 | (0.00%) | 1 | 25 |
| 25.08.2026 12:58:04 | 15 | 25.4000 | +0.10 | (+0.40%) | 10 | 254 |
| 25.08.2026 12:58:04 | 14 | 25.4000 | +0.10 | (+0.40%) | 1 | 25 |
| 25.08.2026 12:58:04 | 13 | 25.5000 | +0.20 | (+0.79%) | 10 | 255 |
| 25.08.2026 12:25:40 | 12 | 25.8000 | +0.50 | (+1.98%) | 150 | 3 870 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.08.2026 12:25:40 | 11 | 25.8000 | +0.50 | (+1.98%) | 100 | 2 580 |
| 25.08.2026 12:25:40 | 10 | 25.8000 | +0.50 | (+1.98%) | 3 | 77 |
| 25.08.2026 09:33:02 | 9 | 26.0000 | +0.70 | (+2.77%) | 203 | 5 278 |
| 25.08.2026 09:33:02 | 8 | 26.0000 | +0.70 | (+2.77%) | 81 | 2 106 |
| 25.08.2026 09:33:02 | 7 | 26.0000 | +0.70 | (+2.77%) | 40 | 1 040 |
| 25.08.2026 09:33:02 | 6 | 26.0000 | +0.70 | (+2.77%) | 12 | 312 |
| 25.08.2026 09:33:02 | 5 | 25.9000 | +0.60 | (+2.37%) | 10 | 259 |
| 25.08.2026 09:15:35 | 4 | 26.0000 | +0.70 | (+2.77%) | 8 | 208 |
| 25.08.2026 09:15:35 | 3 | 25.9000 | +0.60 | (+2.37%) | 20 | 518 |
| 25.08.2026 09:15:35 | 2 | 25.8000 | +0.50 | (+1.98%) | 10 | 258 |
| 25.08.2026 09:00:30 | 1 | 25.4000 | +0.10 | (+0.40%) | 4 | 102 |
| 24.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.08.2026 16:32:27 | 24 | 25.3000 | 0.00 | (0.00%) | 79 | 1 999 |
| 24.08.2026 14:57:24 | 23 | 25.4000 | +0.10 | (+0.40%) | 1 | 25 |
| 24.08.2026 14:35:57 | 22 | 25.4000 | +0.10 | (+0.40%) | 9 | 229 |
| 24.08.2026 14:35:57 | 21 | 25.6000 | +0.30 | (+1.19%) | 10 | 256 |
| 24.08.2026 13:16:44 | 20 | 25.4000 | +0.10 | (+0.40%) | 91 | 2 311 |
| 24.08.2026 13:16:44 | 19 | 25.4000 | +0.10 | (+0.40%) | 9 | 229 |
| 24.08.2026 13:12:12 | 18 | 25.4000 | +0.10 | (+0.40%) | 30 | 762 |
| 24.08.2026 11:37:07 | 17 | 25.4000 | +0.10 | (+0.40%) | 60 | 1 524 |
| 24.08.2026 10:22:06 | 16 | 25.5000 | +0.20 | (+0.79%) | 20 | 510 |
| 24.08.2026 09:56:46 | 15 | 26.0000 | +0.70 | (+2.77%) | 34 | 884 |
| 24.08.2026 09:56:46 | 14 | 26.0000 | +0.70 | (+2.77%) | 40 | 1 040 |
| 24.08.2026 09:56:46 | 13 | 25.9000 | +0.60 | (+2.37%) | 10 | 259 |
| 24.08.2026 09:56:46 | 12 | 25.9000 | +0.60 | (+2.37%) | 10 | 259 |
| 24.08.2026 09:56:46 | 11 | 25.9000 | +0.60 | (+2.37%) | 5 | 130 |
| 24.08.2026 09:56:46 | 10 | 25.8000 | +0.50 | (+1.98%) | 10 | 258 |
| 24.08.2026 09:56:46 | 9 | 25.7000 | +0.40 | (+1.58%) | 10 | 257 |
| 24.08.2026 09:56:46 | 8 | 25.7000 | +0.40 | (+1.58%) | 5 | 129 |
| 24.08.2026 09:56:46 | 7 | 25.6000 | +0.30 | (+1.19%) | 10 | 256 |
| 24.08.2026 09:56:46 | 6 | 25.6000 | +0.30 | (+1.19%) | 60 | 1 536 |
| 24.08.2026 09:56:46 | 5 | 25.5000 | +0.20 | (+0.79%) | 6 | 153 |
| 24.08.2026 09:47:42 | 4 | 25.5000 | +0.20 | (+0.79%) | 2 | 51 |
| 24.08.2026 09:37:52 | 3 | 25.4000 | +0.10 | (+0.40%) | 1 | 25 |
| 24.08.2026 09:13:18 | 2 | 25.5000 | +0.20 | (+0.79%) | 1 | 26 |
| 24.08.2026 09:00:00 | 1 | 25.5000 | +0.20 | (+0.79%) | 1 | 26 |
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
