Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
24.90-0.50(-1.97%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 07.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 07.08.2026 16:40:42 | 27 | 24.9000 | -0.50 | (-1.97%) | 6 | 149 |
| 07.08.2026 16:40:42 | 26 | 24.9000 | -0.50 | (-1.97%) | 6 | 149 |
| 07.08.2026 16:40:42 | 25 | 25.0000 | -0.40 | (-1.57%) | 20 | 500 |
| 07.08.2026 16:40:42 | 24 | 25.0000 | -0.40 | (-1.57%) | 5 | 125 |
| 07.08.2026 16:33:06 | 23 | 25.4000 | 0.00 | (0.00%) | 45 | 1 143 |
| 07.08.2026 16:33:06 | 22 | 25.4000 | 0.00 | (0.00%) | 2 | 51 |
| 07.08.2026 16:33:06 | 21 | 25.4000 | 0.00 | (0.00%) | 3 | 76 |
| 07.08.2026 13:42:41 | 20 | 25.4000 | 0.00 | (0.00%) | 1 | 25 |
| 07.08.2026 13:19:50 | 19 | 24.8000 | -0.60 | (-2.36%) | 62 | 1 538 |
| 07.08.2026 13:19:50 | 18 | 24.8000 | -0.60 | (-2.36%) | 79 | 1 959 |
| 07.08.2026 13:19:50 | 17 | 24.9000 | -0.50 | (-1.97%) | 10 | 249 |
| 07.08.2026 13:19:50 | 16 | 24.9000 | -0.50 | (-1.97%) | 75 | 1 868 |
| 07.08.2026 13:17:29 | 15 | 25.0000 | -0.40 | (-1.57%) | 100 | 2 500 |
| 07.08.2026 13:17:29 | 14 | 25.0000 | -0.40 | (-1.57%) | 2 | 50 |
| 07.08.2026 13:17:29 | 13 | 25.0000 | -0.40 | (-1.57%) | 4 | 100 |
| 07.08.2026 13:17:29 | 12 | 25.0000 | -0.40 | (-1.57%) | 10 | 250 |
| 07.08.2026 13:17:29 | 11 | 25.4000 | 0.00 | (0.00%) | 8 | 203 |
| 07.08.2026 10:29:45 | 10 | 25.4000 | 0.00 | (0.00%) | 42 | 1 067 |
| 07.08.2026 10:29:18 | 9 | 25.4000 | 0.00 | (0.00%) | 8 | 203 |
| 07.08.2026 09:44:24 | 8 | 25.4000 | 0.00 | (0.00%) | 20 | 508 |
| 07.08.2026 09:44:24 | 7 | 25.4000 | 0.00 | (0.00%) | 11 | 279 |
| 07.08.2026 09:44:24 | 6 | 25.4000 | 0.00 | (0.00%) | 2 | 51 |
| 07.08.2026 09:44:24 | 5 | 25.4000 | 0.00 | (0.00%) | 4 | 102 |
| 07.08.2026 09:44:24 | 4 | 25.4000 | 0.00 | (0.00%) | 52 | 1 321 |
| 07.08.2026 09:11:48 | 3 | 25.4000 | 0.00 | (0.00%) | 1 | 25 |
| 07.08.2026 09:03:16 | 2 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
| 07.08.2026 09:03:15 | 1 | 25.4000 | 0.00 | (0.00%) | 5 | 127 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 06.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.08.2026 16:29:03 | 17 | 25.4000 | 0.00 | (0.00%) | 12 | 305 |
| 06.08.2026 16:29:03 | 16 | 25.4000 | 0.00 | (0.00%) | 20 | 508 |
| 06.08.2026 16:29:03 | 15 | 25.4000 | 0.00 | (0.00%) | 9 | 229 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 06.08.2026 16:29:03 | 14 | 25.2000 | -0.20 | (-0.79%) | 10 | 252 |
| 06.08.2026 16:29:03 | 13 | 25.2000 | -0.20 | (-0.79%) | 8 | 202 |
| 06.08.2026 15:50:37 | 12 | 24.8000 | -0.60 | (-2.36%) | 13 | 322 |
| 06.08.2026 15:50:37 | 11 | 24.9000 | -0.50 | (-1.97%) | 50 | 1 245 |
| 06.08.2026 15:50:37 | 10 | 24.9000 | -0.50 | (-1.97%) | 10 | 249 |
| 06.08.2026 15:50:37 | 9 | 24.9000 | -0.50 | (-1.97%) | 5 | 125 |
| 06.08.2026 15:50:37 | 8 | 24.9000 | -0.50 | (-1.97%) | 4 | 100 |
| 06.08.2026 15:50:37 | 7 | 25.0000 | -0.40 | (-1.57%) | 5 | 125 |
| 06.08.2026 11:53:55 | 6 | 25.4000 | 0.00 | (0.00%) | 3 | 76 |
| 06.08.2026 11:09:02 | 5 | 25.0000 | -0.40 | (-1.57%) | 5 | 125 |
| 06.08.2026 10:02:43 | 4 | 25.4000 | 0.00 | (0.00%) | 38 | 965 |
| 06.08.2026 09:53:02 | 3 | 25.4000 | 0.00 | (0.00%) | 12 | 305 |
| 06.08.2026 09:00:00 | 2 | 25.4000 | 0.00 | (0.00%) | 63 | 1 600 |
| 06.08.2026 09:00:00 | 1 | 25.4000 | 0.00 | (0.00%) | 20 | 508 |
| 05.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.08.2026 16:49:50 | 17 | 25.4000 | +0.70 | (+2.83%) | 2 | 51 |
| 05.08.2026 16:49:50 | 16 | 25.4000 | +0.70 | (+2.83%) | 2 | 51 |
| 05.08.2026 16:49:42 | 15 | 25.2000 | +0.50 | (+2.02%) | 2 | 50 |
| 05.08.2026 16:49:42 | 14 | 25.2000 | +0.50 | (+2.02%) | 2 | 50 |
| 05.08.2026 16:44:18 | 13 | 25.0000 | +0.30 | (+1.21%) | 12 | 300 |
| 05.08.2026 16:40:01 | 12 | 24.9000 | +0.20 | (+0.81%) | 10 | 249 |
| 05.08.2026 16:33:06 | 11 | 24.8000 | +0.10 | (+0.40%) | 183 | 4 538 |
| 05.08.2026 16:12:37 | 10 | 24.8000 | +0.10 | (+0.40%) | 200 | 4 960 |
| 05.08.2026 15:39:11 | 9 | 24.8000 | +0.10 | (+0.40%) | 80 | 1 984 |
| 05.08.2026 14:43:14 | 8 | 24.8000 | +0.10 | (+0.40%) | 18 | 446 |
| 05.08.2026 14:28:36 | 7 | 24.8000 | +0.10 | (+0.40%) | 180 | 4 464 |
| 05.08.2026 12:08:43 | 6 | 24.8000 | +0.10 | (+0.40%) | 147 | 3 646 |
| 05.08.2026 12:08:43 | 5 | 24.8000 | +0.10 | (+0.40%) | 3 | 74 |
| 05.08.2026 09:08:37 | 4 | 24.7000 | 0.00 | (0.00%) | 40 | 988 |
| 05.08.2026 09:00:00 | 3 | 25.0000 | +0.30 | (+1.21%) | 44 | 1 100 |
| 05.08.2026 09:00:00 | 2 | 25.0000 | +0.30 | (+1.21%) | 36 | 900 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.08.2026 09:00:00 | 1 | 25.0000 | +0.30 | (+1.21%) | 20 | 500 |
| 04.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.08.2026 15:55:07 | 21 | 24.7000 | +0.20 | (+0.82%) | 83 | 2 050 |
| 04.08.2026 15:52:42 | 20 | 24.7000 | +0.20 | (+0.82%) | 21 | 519 |
| 04.08.2026 15:47:15 | 19 | 24.9000 | +0.40 | (+1.63%) | 10 | 249 |
| 04.08.2026 15:10:57 | 18 | 24.7000 | +0.20 | (+0.82%) | 160 | 3 952 |
| 04.08.2026 14:12:42 | 17 | 24.7000 | +0.20 | (+0.82%) | 1 | 25 |
| 04.08.2026 14:11:09 | 16 | 24.9000 | +0.40 | (+1.63%) | 1 | 25 |
| 04.08.2026 12:51:16 | 15 | 25.0000 | +0.50 | (+2.04%) | 2 | 50 |
| 04.08.2026 12:51:16 | 14 | 25.0000 | +0.50 | (+2.04%) | 2 | 50 |
| 04.08.2026 12:51:16 | 13 | 24.9000 | +0.40 | (+1.63%) | 2 | 50 |
| 04.08.2026 12:51:16 | 12 | 24.9000 | +0.40 | (+1.63%) | 2 | 50 |
| 04.08.2026 12:51:16 | 11 | 24.8000 | +0.30 | (+1.22%) | 50 | 1 240 |
| 04.08.2026 12:51:16 | 10 | 24.8000 | +0.30 | (+1.22%) | 2 | 50 |
| 04.08.2026 11:19:34 | 9 | 24.7000 | +0.20 | (+0.82%) | 1 | 25 |
| 04.08.2026 11:19:34 | 8 | 24.7000 | +0.20 | (+0.82%) | 2 | 49 |
| 04.08.2026 11:19:34 | 7 | 24.7000 | +0.20 | (+0.82%) | 20 | 494 |
| 04.08.2026 11:19:34 | 6 | 24.7000 | +0.20 | (+0.82%) | 25 | 618 |
| 04.08.2026 09:17:42 | 5 | 24.7000 | +0.20 | (+0.82%) | 15 | 371 |
| 04.08.2026 09:17:42 | 4 | 24.6000 | +0.10 | (+0.41%) | 10 | 246 |
| 04.08.2026 09:17:42 | 3 | 24.6000 | +0.10 | (+0.41%) | 15 | 369 |
| 04.08.2026 09:00:00 | 2 | 24.6000 | +0.10 | (+0.41%) | 5 | 123 |
| 04.08.2026 09:00:00 | 1 | 24.6000 | +0.10 | (+0.41%) | 3 | 74 |
| 03.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.08.2026 14:53:57 | 12 | 24.5000 | +0.10 | (+0.41%) | 1 | 25 |
| 03.08.2026 14:46:56 | 11 | 24.6000 | +0.20 | (+0.82%) | 17 | 418 |
| 03.08.2026 14:46:56 | 10 | 24.6000 | +0.20 | (+0.82%) | 20 | 492 |
| 03.08.2026 13:07:30 | 9 | 24.5000 | +0.10 | (+0.41%) | 20 | 490 |
| 03.08.2026 12:59:00 | 8 | 24.5000 | +0.10 | (+0.41%) | 50 | 1 225 |
| 03.08.2026 12:53:02 | 7 | 24.5000 | +0.10 | (+0.41%) | 80 | 1 960 |
| 03.08.2026 12:53:02 | 6 | 24.5000 | +0.10 | (+0.41%) | 20 | 490 |
| 03.08.2026 11:51:58 | 5 | 24.4000 | 0.00 | (0.00%) | 50 | 1 220 |
| 03.08.2026 11:51:58 | 4 | 24.4000 | 0.00 | (0.00%) | 20 | 488 |
| 03.08.2026 09:55:11 | 3 | 24.3000 | -0.10 | (-0.41%) | 36 | 875 |
| 03.08.2026 09:06:23 | 2 | 24.4000 | 0.00 | (0.00%) | 35 | 854 |
| 03.08.2026 09:00:00 | 1 | 24.4000 | 0.00 | (0.00%) | 10 | 244 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 155 864 887 |
| Enterprise Value: | 195 247 887 |
| 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
