Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
22.50+0.30(+1.35%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12:12:14 | 11 | 22.5000 | +0.30 | (+1.35%) | 10 | 225 |
| 12:11:48 | 10 | 22.4000 | +0.20 | (+0.90%) | 20 | 448 |
| 10:03:09 | 9 | 22.2000 | 0.00 | (0.00%) | 128 | 2 842 |
| 10:03:09 | 8 | 22.2000 | 0.00 | (0.00%) | 10 | 222 |
| 10:00:29 | 7 | 22.2000 | 0.00 | (0.00%) | 5 | 111 |
| 09:52:19 | 6 | 22.2000 | 0.00 | (0.00%) | 250 | 5 550 |
| 09:51:29 | 5 | 22.2000 | 0.00 | (0.00%) | 20 | 444 |
| 09:51:29 | 4 | 22.3000 | +0.10 | (+0.45%) | 20 | 446 |
| 09:47:18 | 3 | 22.7000 | +0.50 | (+2.25%) | 38 | 863 |
| 09:47:07 | 2 | 22.6000 | +0.40 | (+1.80%) | 20 | 452 |
| 09:47:07 | 1 | 22.6000 | +0.40 | (+1.80%) | 17 | 384 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 27.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.04.2026 15:25:42 | 18 | 22.2000 | -0.30 | (-1.33%) | 4860 | 107 892 |
| 27.04.2026 15:25:42 | 17 | 22.2000 | -0.30 | (-1.33%) | 500 | 11 100 |
| 27.04.2026 15:25:42 | 16 | 22.3000 | -0.20 | (-0.89%) | 20 | 446 |
| 27.04.2026 15:25:42 | 15 | 22.3000 | -0.20 | (-0.89%) | 10 | 223 |
| 27.04.2026 15:25:42 | 14 | 22.3000 | -0.20 | (-0.89%) | 383 | 8 541 |
| 27.04.2026 15:25:42 | 13 | 22.4000 | -0.10 | (-0.44%) | 74 | 1 658 |
| 27.04.2026 15:25:42 | 12 | 22.4000 | -0.10 | (-0.44%) | 10 | 224 |
| 27.04.2026 15:25:42 | 11 | 22.4000 | -0.10 | (-0.44%) | 800 | 17 920 |
| 27.04.2026 15:25:42 | 10 | 22.4000 | -0.10 | (-0.44%) | 200 | 4 480 |
| 27.04.2026 15:07:04 | 9 | 22.5000 | 0.00 | (0.00%) | 200 | 4 500 |
| 27.04.2026 14:18:06 | 8 | 22.5000 | 0.00 | (0.00%) | 208 | 4 680 |
| 27.04.2026 13:54:33 | 7 | 22.5000 | 0.00 | (0.00%) | 189 | 4 253 |
| 27.04.2026 10:30:03 | 6 | 22.5000 | 0.00 | (0.00%) | 3 | 68 |
| 27.04.2026 09:24:00 | 5 | 22.6000 | +0.10 | (+0.44%) | 3 | 68 |
| 27.04.2026 09:24:00 | 4 | 22.6000 | +0.10 | (+0.44%) | 3 | 68 |
| 27.04.2026 09:07:06 | 3 | 22.6000 | +0.10 | (+0.44%) | 8 | 181 |
| 27.04.2026 09:00:00 | 2 | 22.6000 | +0.10 | (+0.44%) | 27 | 610 |
| 27.04.2026 09:00:00 | 1 | 22.6000 | +0.10 | (+0.44%) | 2 | 45 |
| 24.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 16:39:14 | 34 | 22.5000 | +0.40 | (+1.81%) | 50 | 1 125 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 16:27:40 | 33 | 22.5000 | +0.40 | (+1.81%) | 150 | 3 375 |
| 24.04.2026 15:11:28 | 32 | 22.9000 | +0.80 | (+3.62%) | 78 | 1 786 |
| 24.04.2026 15:11:28 | 31 | 22.9000 | +0.80 | (+3.62%) | 9 | 206 |
| 24.04.2026 15:11:28 | 30 | 22.8000 | +0.70 | (+3.17%) | 150 | 3 420 |
| 24.04.2026 15:11:28 | 29 | 22.8000 | +0.70 | (+3.17%) | 22 | 502 |
| 24.04.2026 15:11:28 | 28 | 22.7000 | +0.60 | (+2.71%) | 20 | 454 |
| 24.04.2026 15:11:28 | 27 | 22.6000 | +0.50 | (+2.26%) | 8 | 181 |
| 24.04.2026 15:11:28 | 26 | 22.6000 | +0.50 | (+2.26%) | 20 | 452 |
| 24.04.2026 15:06:56 | 25 | 22.5000 | +0.40 | (+1.81%) | 288 | 6 480 |
| 24.04.2026 15:06:56 | 24 | 22.5000 | +0.40 | (+1.81%) | 248 | 5 580 |
| 24.04.2026 15:06:56 | 23 | 22.4000 | +0.30 | (+1.36%) | 4 | 90 |
| 24.04.2026 15:06:19 | 22 | 22.4000 | +0.30 | (+1.36%) | 96 | 2 150 |
| 24.04.2026 15:06:19 | 21 | 22.4000 | +0.30 | (+1.36%) | 12 | 269 |
| 24.04.2026 15:06:19 | 20 | 22.4000 | +0.30 | (+1.36%) | 100 | 2 240 |
| 24.04.2026 15:06:19 | 19 | 22.4000 | +0.30 | (+1.36%) | 23 | 515 |
| 24.04.2026 15:06:19 | 18 | 22.4000 | +0.30 | (+1.36%) | 2 | 45 |
| 24.04.2026 15:05:30 | 17 | 22.4000 | +0.30 | (+1.36%) | 3 | 67 |
| 24.04.2026 13:15:23 | 16 | 22.3000 | +0.20 | (+0.90%) | 50 | 1 115 |
| 24.04.2026 11:34:15 | 15 | 22.4000 | +0.30 | (+1.36%) | 1 | 22 |
| 24.04.2026 11:31:17 | 14 | 22.4000 | +0.30 | (+1.36%) | 4 | 90 |
| 24.04.2026 11:31:17 | 13 | 22.4000 | +0.30 | (+1.36%) | 7 | 157 |
| 24.04.2026 11:18:18 | 12 | 22.3000 | +0.20 | (+0.90%) | 358 | 7 983 |
| 24.04.2026 11:18:18 | 11 | 22.3000 | +0.20 | (+0.90%) | 42 | 937 |
| 24.04.2026 11:18:18 | 10 | 22.3000 | +0.20 | (+0.90%) | 20 | 446 |
| 24.04.2026 11:18:18 | 9 | 22.3000 | +0.20 | (+0.90%) | 140 | 3 122 |
| 24.04.2026 11:18:18 | 8 | 22.3000 | +0.20 | (+0.90%) | 7 | 156 |
| 24.04.2026 11:12:40 | 7 | 22.3000 | +0.20 | (+0.90%) | 1 | 22 |
| 24.04.2026 09:48:10 | 6 | 22.0000 | -0.10 | (-0.45%) | 368 | 8 096 |
| 24.04.2026 09:48:10 | 5 | 22.0000 | -0.10 | (-0.45%) | 5 | 110 |
| 24.04.2026 09:48:10 | 4 | 22.1000 | 0.00 | (0.00%) | 20 | 442 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 09:48:10 | 3 | 22.1000 | 0.00 | (0.00%) | 7 | 155 |
| 24.04.2026 09:40:15 | 2 | 22.1000 | 0.00 | (0.00%) | 53 | 1 171 |
| 24.04.2026 09:00:00 | 1 | 22.3000 | +0.20 | (+0.90%) | 1 | 22 |
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 16:41:16 | 23 | 22.1000 | +0.70 | (+3.27%) | 10 | 221 |
| 23.04.2026 16:02:47 | 22 | 22.3000 | +0.90 | (+4.21%) | 1 | 22 |
| 23.04.2026 16:02:47 | 21 | 22.3000 | +0.90 | (+4.21%) | 5 | 112 |
| 23.04.2026 15:46:51 | 20 | 22.1000 | +0.70 | (+3.27%) | 10 | 221 |
| 23.04.2026 15:46:51 | 19 | 22.1000 | +0.70 | (+3.27%) | 14 | 309 |
| 23.04.2026 15:46:51 | 18 | 22.1000 | +0.70 | (+3.27%) | 1 | 22 |
| 23.04.2026 15:45:01 | 17 | 22.2000 | +0.80 | (+3.74%) | 2 | 44 |
| 23.04.2026 13:54:28 | 16 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 12:09:26 | 15 | 22.3000 | +0.90 | (+4.21%) | 2 | 45 |
| 23.04.2026 11:38:59 | 14 | 22.3000 | +0.90 | (+4.21%) | 1 | 22 |
| 23.04.2026 11:27:15 | 13 | 22.3000 | +0.90 | (+4.21%) | 5 | 112 |
| 23.04.2026 11:27:15 | 12 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 11:27:15 | 11 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 10:36:48 | 10 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 09:54:17 | 9 | 22.2000 | +0.80 | (+3.74%) | 20 | 444 |
| 23.04.2026 09:54:17 | 8 | 22.2000 | +0.80 | (+3.74%) | 40 | 888 |
| 23.04.2026 09:54:17 | 7 | 22.2000 | +0.80 | (+3.74%) | 30 | 666 |
| 23.04.2026 09:17:48 | 6 | 22.2000 | +0.80 | (+3.74%) | 10 | 222 |
| 23.04.2026 09:17:48 | 5 | 22.1000 | +0.70 | (+3.27%) | 20 | 442 |
| 23.04.2026 09:17:48 | 4 | 22.0000 | +0.60 | (+2.80%) | 20 | 440 |
| 23.04.2026 09:00:00 | 3 | 21.7000 | +0.30 | (+1.40%) | 17 | 369 |
| 23.04.2026 09:00:00 | 2 | 21.7000 | +0.30 | (+1.40%) | 3 | 65 |
| 23.04.2026 09:00:00 | 1 | 21.7000 | +0.30 | (+1.40%) | 20 | 434 |
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 15:58:21 | 27 | 21.4000 | -0.40 | (-1.83%) | 169 | 3 617 |
| 22.04.2026 15:58:21 | 26 | 21.4000 | -0.40 | (-1.83%) | 10 | 214 |
| 22.04.2026 15:58:21 | 25 | 21.5000 | -0.30 | (-1.38%) | 150 | 3 225 |
| 22.04.2026 15:58:21 | 24 | 21.5000 | -0.30 | (-1.38%) | 134 | 2 881 |
| 22.04.2026 15:58:21 | 23 | 21.5000 | -0.30 | (-1.38%) | 10 | 215 |
| 22.04.2026 15:58:21 | 22 | 21.6000 | -0.20 | (-0.92%) | 50 | 1 080 |
| 22.04.2026 15:58:21 | 21 | 21.6000 | -0.20 | (-0.92%) | 10 | 216 |
| 22.04.2026 15:58:21 | 20 | 21.6000 | -0.20 | (-0.92%) | 20 | 432 |
| 22.04.2026 15:58:21 | 19 | 21.7000 | -0.10 | (-0.46%) | 20 | 434 |
| 22.04.2026 15:58:21 | 18 | 21.7000 | -0.10 | (-0.46%) | 10 | 217 |
| 22.04.2026 15:58:21 | 17 | 21.7000 | -0.10 | (-0.46%) | 2 | 43 |
| 22.04.2026 15:58:21 | 16 | 21.8000 | 0.00 | (0.00%) | 50 | 1 090 |
| 22.04.2026 15:58:21 | 15 | 21.8000 | 0.00 | (0.00%) | 9 | 196 |
| 22.04.2026 15:58:21 | 14 | 21.8000 | 0.00 | (0.00%) | 10 | 218 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 140 841 765 |
| Enterprise Value: | 204 714 765 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
