Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
13.50-0.10(-0.74%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.01.2026 16:33:55 | 12 | 13.5000 | -0.10 | (-0.74%) | 556 | 7 506 |
| 30.01.2026 16:33:55 | 11 | 13.4500 | -0.15 | (-1.10%) | 76 | 1 022 |
| 30.01.2026 14:47:20 | 10 | 13.5000 | -0.10 | (-0.74%) | 556 | 7 506 |
| 30.01.2026 14:47:20 | 9 | 13.5000 | -0.10 | (-0.74%) | 500 | 6 750 |
| 30.01.2026 14:47:20 | 8 | 13.5500 | -0.05 | (-0.37%) | 200 | 2 710 |
| 30.01.2026 11:31:53 | 7 | 14.0000 | +0.40 | (+2.94%) | 20 | 280 |
| 30.01.2026 09:31:16 | 6 | 14.0000 | +0.40 | (+2.94%) | 55 | 770 |
| 30.01.2026 09:22:10 | 5 | 14.0000 | +0.40 | (+2.94%) | 6 | 84 |
| 30.01.2026 09:00:00 | 4 | 13.6000 | 0.00 | (0.00%) | 89 | 1 210 |
| 30.01.2026 09:00:00 | 3 | 13.6000 | 0.00 | (0.00%) | 22 | 299 |
| 30.01.2026 09:00:00 | 2 | 13.6000 | 0.00 | (0.00%) | 1 | 14 |
| 30.01.2026 09:00:00 | 1 | 13.6000 | 0.00 | (0.00%) | 24 | 326 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 29.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 17:00:00 | 41 | 13.6000 | 0.00 | (0.00%) | 1 | 14 |
| 29.01.2026 16:49:45 | 40 | 13.2000 | -0.40 | (-2.94%) | 50 | 660 |
| 29.01.2026 16:48:42 | 39 | 13.2000 | -0.40 | (-2.94%) | 150 | 1 980 |
| 29.01.2026 16:33:33 | 38 | 13.6000 | 0.00 | (0.00%) | 87 | 1 183 |
| 29.01.2026 16:33:33 | 37 | 13.6000 | 0.00 | (0.00%) | 500 | 6 800 |
| 29.01.2026 16:33:33 | 36 | 13.6000 | 0.00 | (0.00%) | 1276 | 17 354 |
| 29.01.2026 16:30:14 | 35 | 13.6500 | +0.05 | (+0.37%) | 200 | 2 730 |
| 29.01.2026 16:03:40 | 34 | 13.6500 | +0.05 | (+0.37%) | 17 | 232 |
| 29.01.2026 16:03:40 | 33 | 13.6500 | +0.05 | (+0.37%) | 68 | 928 |
| 29.01.2026 16:03:40 | 32 | 13.6500 | +0.05 | (+0.37%) | 199 | 2 716 |
| 29.01.2026 16:03:40 | 31 | 13.7000 | +0.10 | (+0.74%) | 500 | 6 850 |
| 29.01.2026 16:03:40 | 30 | 13.9000 | +0.30 | (+2.21%) | 116 | 1 612 |
| 29.01.2026 15:46:26 | 29 | 13.9000 | +0.30 | (+2.21%) | 300 | 4 170 |
| 29.01.2026 15:37:47 | 28 | 13.9000 | +0.30 | (+2.21%) | 49 | 681 |
| 29.01.2026 15:37:47 | 27 | 13.9000 | +0.30 | (+2.21%) | 8 | 111 |
| 29.01.2026 15:37:47 | 26 | 13.9000 | +0.30 | (+2.21%) | 103 | 1 432 |
| 29.01.2026 15:37:47 | 25 | 13.9000 | +0.30 | (+2.21%) | 140 | 1 946 |
| 29.01.2026 15:35:33 | 24 | 14.0000 | +0.40 | (+2.94%) | 71 | 994 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.01.2026 15:17:49 | 23 | 14.1000 | +0.50 | (+3.68%) | 70 | 987 |
| 29.01.2026 15:17:49 | 22 | 14.0000 | +0.40 | (+2.94%) | 1 | 14 |
| 29.01.2026 15:07:31 | 21 | 14.1000 | +0.50 | (+3.68%) | 20 | 282 |
| 29.01.2026 14:19:48 | 20 | 13.8500 | +0.25 | (+1.84%) | 25 | 346 |
| 29.01.2026 14:19:48 | 19 | 13.8500 | +0.25 | (+1.84%) | 150 | 2 078 |
| 29.01.2026 14:08:35 | 18 | 13.8500 | +0.25 | (+1.84%) | 5 | 69 |
| 29.01.2026 14:04:16 | 17 | 13.8500 | +0.25 | (+1.84%) | 95 | 1 316 |
| 29.01.2026 14:02:01 | 16 | 14.0000 | +0.40 | (+2.94%) | 5 | 70 |
| 29.01.2026 13:15:17 | 15 | 14.1500 | +0.55 | (+4.04%) | 428 | 6 056 |
| 29.01.2026 13:15:17 | 14 | 14.1500 | +0.55 | (+4.04%) | 10 | 142 |
| 29.01.2026 13:15:16 | 13 | 14.3000 | +0.70 | (+5.15%) | 2 | 29 |
| 29.01.2026 13:15:16 | 12 | 14.2500 | +0.65 | (+4.78%) | 10 | 143 |
| 29.01.2026 13:15:16 | 11 | 14.2000 | +0.60 | (+4.41%) | 100 | 1 420 |
| 29.01.2026 13:15:16 | 10 | 14.2000 | +0.60 | (+4.41%) | 138 | 1 960 |
| 29.01.2026 13:14:43 | 9 | 14.2000 | +0.60 | (+4.41%) | 100 | 1 420 |
| 29.01.2026 12:58:15 | 8 | 14.0000 | +0.40 | (+2.94%) | 27 | 378 |
| 29.01.2026 12:58:15 | 7 | 14.0000 | +0.40 | (+2.94%) | 400 | 5 600 |
| 29.01.2026 12:58:15 | 6 | 13.8500 | +0.25 | (+1.84%) | 73 | 1 011 |
| 29.01.2026 12:58:15 | 5 | 13.8000 | +0.20 | (+1.47%) | 400 | 5 520 |
| 29.01.2026 12:58:04 | 4 | 13.7000 | +0.10 | (+0.74%) | 7100 | 97 270 |
| 29.01.2026 10:54:24 | 3 | 13.6500 | +0.05 | (+0.37%) | 1 | 14 |
| 29.01.2026 09:07:56 | 2 | 13.6000 | 0.00 | (0.00%) | 60 | 816 |
| 29.01.2026 09:00:00 | 1 | 13.6000 | 0.00 | (0.00%) | 2 | 27 |
| 28.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 16:43:57 | 32 | 13.6000 | +0.65 | (+5.02%) | 267 | 3 631 |
| 28.01.2026 16:43:57 | 31 | 13.6000 | +0.65 | (+5.02%) | 260 | 3 536 |
| 28.01.2026 16:33:30 | 30 | 13.6000 | +0.65 | (+5.02%) | 15 | 204 |
| 28.01.2026 16:33:30 | 29 | 13.5500 | +0.60 | (+4.63%) | 25 | 339 |
| 28.01.2026 16:13:17 | 28 | 13.5000 | +0.55 | (+4.25%) | 150 | 2 025 |
| 28.01.2026 16:13:17 | 27 | 13.5000 | +0.55 | (+4.25%) | 265 | 3 578 |
| 28.01.2026 16:13:17 | 26 | 13.5000 | +0.55 | (+4.25%) | 758 | 10 233 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.01.2026 16:12:03 | 25 | 13.5500 | +0.60 | (+4.63%) | 10 | 136 |
| 28.01.2026 16:05:34 | 24 | 13.5000 | +0.55 | (+4.25%) | 241 | 3 254 |
| 28.01.2026 16:05:34 | 23 | 13.5000 | +0.55 | (+4.25%) | 1 | 14 |
| 28.01.2026 15:38:26 | 22 | 13.1000 | +0.15 | (+1.16%) | 162 | 2 122 |
| 28.01.2026 15:19:52 | 21 | 13.6000 | +0.65 | (+5.02%) | 42 | 571 |
| 28.01.2026 15:17:59 | 20 | 13.5000 | +0.55 | (+4.25%) | 238 | 3 213 |
| 28.01.2026 14:37:13 | 19 | 13.4000 | +0.45 | (+3.47%) | 35 | 469 |
| 28.01.2026 11:16:31 | 18 | 13.0500 | +0.10 | (+0.77%) | 300 | 3 915 |
| 28.01.2026 10:21:49 | 17 | 13.3500 | +0.40 | (+3.09%) | 159 | 2 123 |
| 28.01.2026 10:21:07 | 16 | 13.3500 | +0.40 | (+3.09%) | 41 | 547 |
| 28.01.2026 10:00:45 | 15 | 13.3500 | +0.40 | (+3.09%) | 5 | 67 |
| 28.01.2026 09:40:29 | 14 | 13.0000 | +0.05 | (+0.39%) | 1000 | 13 000 |
| 28.01.2026 09:29:25 | 13 | 13.1000 | +0.15 | (+1.16%) | 78 | 1 022 |
| 28.01.2026 09:17:05 | 12 | 13.5000 | +0.55 | (+4.25%) | 6 | 81 |
| 28.01.2026 09:17:05 | 11 | 13.1000 | +0.15 | (+1.16%) | 94 | 1 231 |
| 28.01.2026 09:16:41 | 10 | 13.1000 | +0.15 | (+1.16%) | 10 | 131 |
| 28.01.2026 09:16:14 | 9 | 13.1000 | +0.15 | (+1.16%) | 3 | 39 |
| 28.01.2026 09:15:38 | 8 | 13.1500 | +0.20 | (+1.54%) | 209 | 2 748 |
| 28.01.2026 09:15:38 | 7 | 13.1500 | +0.20 | (+1.54%) | 8 | 105 |
| 28.01.2026 09:09:42 | 6 | 13.6000 | +0.65 | (+5.02%) | 12 | 163 |
| 28.01.2026 09:05:02 | 5 | 13.5000 | +0.55 | (+4.25%) | 5 | 68 |
| 28.01.2026 09:05:02 | 4 | 13.3500 | +0.40 | (+3.09%) | 6 | 80 |
| 28.01.2026 09:05:02 | 3 | 13.2500 | +0.30 | (+2.32%) | 1 | 13 |
| 28.01.2026 09:00:00 | 2 | 13.1000 | +0.15 | (+1.16%) | 805 | 10 546 |
| 28.01.2026 09:00:00 | 1 | 13.1000 | +0.15 | (+1.16%) | 62 | 812 |
| 27.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.01.2026 17:01:33 | 29 | 12.9500 | +0.30 | (+2.37%) | 117 | 1 515 |
| 27.01.2026 17:00:00 | 28 | 12.9500 | +0.30 | (+2.37%) | 1 | 13 |
| 27.01.2026 17:00:00 | 27 | 12.9500 | +0.30 | (+2.37%) | 5 | 65 |
| 27.01.2026 16:42:04 | 26 | 12.8000 | +0.15 | (+1.19%) | 10 | 128 |
| 27.01.2026 16:37:19 | 25 | 13.0000 | +0.35 | (+2.77%) | 15 | 195 |
| 27.01.2026 16:36:45 | 24 | 13.0000 | +0.35 | (+2.77%) | 25 | 325 |
| 27.01.2026 16:33:16 | 23 | 12.9500 | +0.30 | (+2.37%) | 169 | 2 189 |
| 27.01.2026 15:39:46 | 22 | 12.9500 | +0.30 | (+2.37%) | 11 | 142 |
| 27.01.2026 15:18:40 | 21 | 12.9500 | +0.30 | (+2.37%) | 20 | 259 |
| 27.01.2026 15:04:41 | 20 | 12.9500 | +0.30 | (+2.37%) | 200 | 2 590 |
| 27.01.2026 15:04:41 | 19 | 12.9500 | +0.30 | (+2.37%) | 86 | 1 114 |
| 27.01.2026 14:48:47 | 18 | 12.9500 | +0.30 | (+2.37%) | 94 | 1 217 |
| 27.01.2026 14:48:47 | 17 | 12.9000 | +0.25 | (+1.98%) | 11 | 142 |
| 27.01.2026 14:46:40 | 16 | 12.9000 | +0.25 | (+1.98%) | 9 | 116 |
| 27.01.2026 14:46:40 | 15 | 12.9000 | +0.25 | (+1.98%) | 38 | 490 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 419 301 914 |
| Enterprise Value: | 821 236 914 |
| Branża: | Przemysł elektromaszynowy |
Rawlplug zajmuje się opracowywaniem rozwiązań z zakresu technik zamocowań, ich projektowaniem, produkcją i dystrybucją. Portfolio produktów obejmuje... Rawlplug zajmuje się opracowywaniem rozwiązań z zakresu technik zamocowań, ich projektowaniem, produkcją i dystrybucją. Portfolio produktów obejmuje mechaniczne elementy złączne, wyroby gwintowane, wiertła, piły tarczowe oraz narzędzia i elektronarzędzia. Produkty spółki sprzedawane są pod markami Rawlplug, Koelner, Globus czy Modeco, głównie przez hurtowe kanały dystrybucji.
| Nazwa: | RAWLPLUG SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Kwidyńska 6, 51-416, Wrocław, Polska |
| CEO: | Radosław Koelner |
| NIP: | 8951687880 |
| REGON: | 932098397 |
| KRS: | 0000033537 |
| Telefon: | +48 (71) 326 01 00 |
| WWW: | https://company.rawlplug.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
