Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
24.10+0.40(+1.69%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:21:30 | 17 | 24.1000 | +0.40 | (+1.69%) | 1 | 24 |
| 15:57:46 | 16 | 24.0000 | +0.30 | (+1.27%) | 1 | 24 |
| 15:57:46 | 15 | 24.0000 | +0.30 | (+1.27%) | 250 | 6 000 |
| 15:40:58 | 14 | 24.0000 | +0.30 | (+1.27%) | 200 | 4 800 |
| 15:40:41 | 13 | 24.0000 | +0.30 | (+1.27%) | 57 | 1 368 |
| 15:10:30 | 12 | 24.1000 | +0.40 | (+1.69%) | 1 | 24 |
| 15:02:26 | 11 | 24.1000 | +0.40 | (+1.69%) | 5 | 121 |
| 14:29:42 | 10 | 24.1000 | +0.40 | (+1.69%) | 1 | 24 |
| 14:18:27 | 9 | 24.0000 | +0.30 | (+1.27%) | 6 | 144 |
| 13:55:50 | 8 | 24.1000 | +0.40 | (+1.69%) | 2 | 48 |
| 11:23:44 | 7 | 24.1000 | +0.40 | (+1.69%) | 10 | 241 |
| 11:03:45 | 6 | 24.1000 | +0.40 | (+1.69%) | 20 | 482 |
| 11:03:00 | 5 | 23.6000 | -0.10 | (-0.42%) | 8 | 189 |
| 11:03:00 | 4 | 23.7000 | 0.00 | (0.00%) | 10 | 237 |
| 10:49:19 | 3 | 23.7000 | 0.00 | (0.00%) | 3 | 71 |
| 10:49:17 | 2 | 23.7000 | 0.00 | (0.00%) | 5 | 119 |
| 10:49:16 | 1 | 23.7000 | 0.00 | (0.00%) | 5 | 119 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 17:00:41 | 33 | 23.7000 | -0.20 | (-0.84%) | 60 | 1 422 |
| 30.01.2026 16:47:30 | 32 | 23.7000 | -0.20 | (-0.84%) | 99 | 2 346 |
| 30.01.2026 16:07:13 | 31 | 23.5000 | -0.40 | (-1.67%) | 2 | 47 |
| 30.01.2026 16:07:13 | 30 | 23.6000 | -0.30 | (-1.26%) | 2 | 47 |
| 30.01.2026 15:35:43 | 29 | 23.7000 | -0.20 | (-0.84%) | 20 | 474 |
| 30.01.2026 14:14:50 | 28 | 23.4000 | -0.50 | (-2.09%) | 36 | 842 |
| 30.01.2026 14:14:28 | 27 | 23.3000 | -0.60 | (-2.51%) | 10 | 233 |
| 30.01.2026 13:43:52 | 26 | 23.4000 | -0.50 | (-2.09%) | 86 | 2 012 |
| 30.01.2026 13:41:24 | 25 | 23.4000 | -0.50 | (-2.09%) | 100 | 2 340 |
| 30.01.2026 13:34:11 | 24 | 23.4000 | -0.50 | (-2.09%) | 200 | 4 680 |
| 30.01.2026 13:34:11 | 23 | 23.4000 | -0.50 | (-2.09%) | 2 | 47 |
| 30.01.2026 13:34:11 | 22 | 23.4000 | -0.50 | (-2.09%) | 100 | 2 340 |
| 30.01.2026 13:33:24 | 21 | 23.5000 | -0.40 | (-1.67%) | 20 | 470 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.01.2026 13:33:24 | 20 | 23.6000 | -0.30 | (-1.26%) | 500 | 11 800 |
| 30.01.2026 13:33:24 | 19 | 23.6000 | -0.30 | (-1.26%) | 4 | 94 |
| 30.01.2026 13:33:24 | 18 | 23.6000 | -0.30 | (-1.26%) | 2 | 47 |
| 30.01.2026 13:32:09 | 17 | 23.7000 | -0.20 | (-0.84%) | 87 | 2 062 |
| 30.01.2026 12:46:15 | 16 | 23.7000 | -0.20 | (-0.84%) | 84 | 1 991 |
| 30.01.2026 12:38:12 | 15 | 23.7000 | -0.20 | (-0.84%) | 55 | 1 304 |
| 30.01.2026 12:20:50 | 14 | 23.7000 | -0.20 | (-0.84%) | 38 | 901 |
| 30.01.2026 12:08:36 | 13 | 23.7000 | -0.20 | (-0.84%) | 100 | 2 370 |
| 30.01.2026 10:58:32 | 12 | 23.7000 | -0.20 | (-0.84%) | 20 | 474 |
| 30.01.2026 10:58:31 | 11 | 23.7000 | -0.20 | (-0.84%) | 20 | 474 |
| 30.01.2026 10:01:34 | 10 | 23.7000 | -0.20 | (-0.84%) | 90 | 2 133 |
| 30.01.2026 09:55:15 | 9 | 23.7000 | -0.20 | (-0.84%) | 20 | 474 |
| 30.01.2026 09:54:56 | 8 | 23.8000 | -0.10 | (-0.42%) | 2 | 48 |
| 30.01.2026 09:54:56 | 7 | 23.8000 | -0.10 | (-0.42%) | 53 | 1 261 |
| 30.01.2026 09:01:34 | 6 | 23.9000 | 0.00 | (0.00%) | 10 | 239 |
| 30.01.2026 09:00:00 | 5 | 23.9000 | 0.00 | (0.00%) | 60 | 1 434 |
| 30.01.2026 09:00:00 | 4 | 23.9000 | 0.00 | (0.00%) | 20 | 478 |
| 30.01.2026 09:00:00 | 3 | 23.9000 | 0.00 | (0.00%) | 20 | 478 |
| 30.01.2026 09:00:00 | 2 | 23.9000 | 0.00 | (0.00%) | 90 | 2 151 |
| 30.01.2026 09:00:00 | 1 | 23.9000 | 0.00 | (0.00%) | 2 | 48 |
| 29.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 16:01:51 | 6 | 23.9000 | -0.20 | (-0.83%) | 20 | 478 |
| 29.01.2026 10:07:16 | 5 | 24.1000 | 0.00 | (0.00%) | 325 | 7 833 |
| 29.01.2026 09:37:35 | 4 | 24.1000 | 0.00 | (0.00%) | 400 | 9 640 |
| 29.01.2026 09:08:35 | 3 | 24.1000 | 0.00 | (0.00%) | 81 | 1 952 |
| 29.01.2026 09:08:35 | 2 | 24.1000 | 0.00 | (0.00%) | 19 | 458 |
| 29.01.2026 09:00:00 | 1 | 24.3000 | +0.20 | (+0.83%) | 3 | 73 |
| 28.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 15:31:15 | 8 | 24.1000 | -0.10 | (-0.41%) | 1 | 24 |
| 28.01.2026 12:55:13 | 7 | 24.3000 | +0.10 | (+0.41%) | 3 | 73 |
| 28.01.2026 09:39:39 | 6 | 24.0000 | -0.20 | (-0.83%) | 100 | 2 400 |
| 28.01.2026 09:15:25 | 5 | 24.0000 | -0.20 | (-0.83%) | 20 | 480 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 09:15:25 | 4 | 24.1000 | -0.10 | (-0.41%) | 20 | 482 |
| 28.01.2026 09:11:47 | 3 | 24.2000 | 0.00 | (0.00%) | 12 | 290 |
| 28.01.2026 09:05:06 | 2 | 24.2000 | 0.00 | (0.00%) | 5 | 121 |
| 28.01.2026 09:05:05 | 1 | 24.2000 | 0.00 | (0.00%) | 5 | 121 |
| 27.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.01.2026 16:28:38 | 24 | 24.2000 | +0.10 | (+0.41%) | 27 | 653 |
| 27.01.2026 16:28:30 | 23 | 24.3000 | +0.20 | (+0.83%) | 35 | 851 |
| 27.01.2026 15:06:39 | 22 | 24.4000 | +0.30 | (+1.24%) | 30 | 732 |
| 27.01.2026 14:49:49 | 21 | 24.3000 | +0.20 | (+0.83%) | 20 | 486 |
| 27.01.2026 12:53:23 | 20 | 24.2000 | +0.10 | (+0.41%) | 20 | 484 |
| 27.01.2026 12:53:23 | 19 | 24.2000 | +0.10 | (+0.41%) | 16 | 387 |
| 27.01.2026 11:55:43 | 18 | 24.2000 | +0.10 | (+0.41%) | 4 | 97 |
| 27.01.2026 10:53:24 | 17 | 23.9000 | -0.20 | (-0.83%) | 5 | 120 |
| 27.01.2026 09:55:12 | 16 | 23.9000 | -0.20 | (-0.83%) | 10 | 239 |
| 27.01.2026 09:55:12 | 15 | 23.9000 | -0.20 | (-0.83%) | 1 | 24 |
| 27.01.2026 09:55:12 | 14 | 23.9000 | -0.20 | (-0.83%) | 19 | 454 |
| 27.01.2026 09:55:12 | 13 | 24.0000 | -0.10 | (-0.41%) | 23 | 552 |
| 27.01.2026 09:55:12 | 12 | 24.0000 | -0.10 | (-0.41%) | 315 | 7 560 |
| 27.01.2026 09:55:12 | 11 | 24.0000 | -0.10 | (-0.41%) | 310 | 7 440 |
| 27.01.2026 09:55:12 | 10 | 24.1000 | 0.00 | (0.00%) | 100 | 2 410 |
| 27.01.2026 09:55:12 | 9 | 24.1000 | 0.00 | (0.00%) | 40 | 964 |
| 27.01.2026 09:55:12 | 8 | 24.1000 | 0.00 | (0.00%) | 18 | 434 |
| 27.01.2026 09:55:12 | 7 | 24.5000 | +0.40 | (+1.66%) | 62 | 1 519 |
| 27.01.2026 09:55:12 | 6 | 24.5000 | +0.40 | (+1.66%) | 102 | 2 499 |
| 27.01.2026 09:08:31 | 5 | 24.5000 | +0.40 | (+1.66%) | 100 | 2 450 |
| 27.01.2026 09:03:09 | 4 | 24.5000 | +0.40 | (+1.66%) | 20 | 490 |
| 27.01.2026 09:00:00 | 3 | 24.5000 | +0.40 | (+1.66%) | 138 | 3 381 |
| 27.01.2026 09:00:00 | 2 | 24.5000 | +0.40 | (+1.66%) | 20 | 490 |
| 27.01.2026 09:00:00 | 1 | 24.5000 | +0.40 | (+1.66%) | 20 | 490 |
| 26.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.01.2026 15:58:43 | 7 | 24.1000 | -0.20 | (-0.82%) | 1 | 24 |
| 26.01.2026 13:40:48 | 6 | 24.1000 | -0.20 | (-0.82%) | 1 | 24 |
| 26.01.2026 11:45:10 | 5 | 24.5000 | +0.20 | (+0.82%) | 62 | 1 519 |
| 26.01.2026 11:45:10 | 4 | 24.4000 | +0.10 | (+0.41%) | 18 | 439 |
| 26.01.2026 11:41:46 | 3 | 24.4000 | +0.10 | (+0.41%) | 4 | 98 |
| 26.01.2026 09:32:27 | 2 | 23.9000 | -0.40 | (-1.65%) | 1 | 24 |
| 26.01.2026 09:12:20 | 1 | 24.3000 | 0.00 | (0.00%) | 2 | 49 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 150 857 179 |
| Enterprise Value: | 190 842 179 |
| 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
