Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
14.50-0.40(-2.68%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 16:24:07 | 10 | 14.5000 | -0.40 | (-2.68%) | 100 | 1 450 |
| 20.02.2026 14:34:49 | 9 | 14.5000 | -0.40 | (-2.68%) | 20 | 290 |
| 20.02.2026 12:18:25 | 8 | 14.5000 | -0.40 | (-2.68%) | 10 | 145 |
| 20.02.2026 12:08:26 | 7 | 14.8000 | -0.10 | (-0.67%) | 83 | 1 228 |
| 20.02.2026 11:53:04 | 6 | 14.8000 | -0.10 | (-0.67%) | 219 | 3 241 |
| 20.02.2026 11:53:03 | 5 | 14.8000 | -0.10 | (-0.67%) | 354 | 5 239 |
| 20.02.2026 11:53:03 | 4 | 14.8000 | -0.10 | (-0.67%) | 1 | 15 |
| 20.02.2026 11:53:03 | 3 | 14.7500 | -0.15 | (-1.01%) | 145 | 2 139 |
| 20.02.2026 09:00:00 | 2 | 14.9500 | +0.05 | (+0.34%) | 30 | 449 |
| 20.02.2026 09:00:00 | 1 | 14.9500 | +0.05 | (+0.34%) | 25 | 374 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 16:22:30 | 31 | 14.9000 | +0.40 | (+2.76%) | 99 | 1 475 |
| 19.02.2026 16:22:29 | 30 | 14.9000 | +0.40 | (+2.76%) | 300 | 4 470 |
| 19.02.2026 16:20:42 | 29 | 14.9000 | +0.40 | (+2.76%) | 100 | 1 490 |
| 19.02.2026 14:26:07 | 28 | 14.8500 | +0.35 | (+2.41%) | 92 | 1 366 |
| 19.02.2026 14:26:06 | 27 | 14.8500 | +0.35 | (+2.41%) | 30 | 446 |
| 19.02.2026 11:12:52 | 26 | 14.7000 | +0.20 | (+1.38%) | 92 | 1 352 |
| 19.02.2026 11:12:03 | 25 | 14.5500 | +0.05 | (+0.34%) | 228 | 3 317 |
| 19.02.2026 11:12:03 | 24 | 14.6500 | +0.15 | (+1.03%) | 100 | 1 465 |
| 19.02.2026 11:12:03 | 23 | 14.6500 | +0.15 | (+1.03%) | 72 | 1 055 |
| 19.02.2026 11:12:03 | 22 | 14.6500 | +0.15 | (+1.03%) | 19 | 278 |
| 19.02.2026 11:12:03 | 21 | 14.7000 | +0.20 | (+1.38%) | 31 | 456 |
| 19.02.2026 10:40:16 | 20 | 14.6500 | +0.15 | (+1.03%) | 11 | 161 |
| 19.02.2026 10:40:16 | 19 | 14.7000 | +0.20 | (+1.38%) | 2 | 29 |
| 19.02.2026 10:40:16 | 18 | 14.7000 | +0.20 | (+1.38%) | 3 | 44 |
| 19.02.2026 10:39:51 | 17 | 15.0000 | +0.50 | (+3.45%) | 72 | 1 080 |
| 19.02.2026 10:39:51 | 16 | 15.0000 | +0.50 | (+3.45%) | 41 | 615 |
| 19.02.2026 10:39:51 | 15 | 14.7000 | +0.20 | (+1.38%) | 4 | 59 |
| 19.02.2026 10:35:17 | 14 | 15.0000 | +0.50 | (+3.45%) | 112 | 1 680 |
| 19.02.2026 10:35:16 | 13 | 15.0000 | +0.50 | (+3.45%) | 97 | 1 455 |
| 19.02.2026 10:35:16 | 12 | 14.9000 | +0.40 | (+2.76%) | 150 | 2 235 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.02.2026 10:35:16 | 11 | 14.9000 | +0.40 | (+2.76%) | 220 | 3 278 |
| 19.02.2026 10:35:16 | 10 | 14.9000 | +0.40 | (+2.76%) | 112 | 1 669 |
| 19.02.2026 10:35:16 | 9 | 14.8500 | +0.35 | (+2.41%) | 300 | 4 455 |
| 19.02.2026 10:35:16 | 8 | 14.7500 | +0.25 | (+1.72%) | 513 | 7 567 |
| 19.02.2026 10:35:16 | 7 | 14.7500 | +0.25 | (+1.72%) | 220 | 3 245 |
| 19.02.2026 10:35:16 | 6 | 14.7500 | +0.25 | (+1.72%) | 83 | 1 224 |
| 19.02.2026 09:35:45 | 5 | 14.7500 | +0.25 | (+1.72%) | 2 | 30 |
| 19.02.2026 09:35:33 | 4 | 14.7500 | +0.25 | (+1.72%) | 2 | 30 |
| 19.02.2026 09:00:00 | 3 | 14.7500 | +0.25 | (+1.72%) | 33 | 487 |
| 19.02.2026 09:00:00 | 2 | 14.7500 | +0.25 | (+1.72%) | 55 | 811 |
| 19.02.2026 09:00:00 | 1 | 14.7500 | +0.25 | (+1.72%) | 69 | 1 018 |
| 18.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.02.2026 15:58:48 | 16 | 14.5000 | +0.60 | (+4.32%) | 147 | 2 132 |
| 18.02.2026 15:58:28 | 15 | 14.5000 | +0.60 | (+4.32%) | 88 | 1 276 |
| 18.02.2026 15:58:28 | 14 | 14.5000 | +0.60 | (+4.32%) | 6 | 87 |
| 18.02.2026 15:58:27 | 13 | 14.4500 | +0.55 | (+3.96%) | 250 | 3 613 |
| 18.02.2026 15:58:10 | 12 | 14.4000 | +0.50 | (+3.60%) | 2 | 29 |
| 18.02.2026 15:58:10 | 11 | 14.4000 | +0.50 | (+3.60%) | 125 | 1 800 |
| 18.02.2026 15:57:30 | 10 | 14.3000 | +0.40 | (+2.88%) | 520 | 7 436 |
| 18.02.2026 15:15:29 | 9 | 14.3500 | +0.45 | (+3.24%) | 100 | 1 435 |
| 18.02.2026 14:43:46 | 8 | 14.4000 | +0.50 | (+3.60%) | 1 | 14 |
| 18.02.2026 13:23:01 | 7 | 14.4000 | +0.50 | (+3.60%) | 84 | 1 210 |
| 18.02.2026 13:13:30 | 6 | 14.4000 | +0.50 | (+3.60%) | 1 | 14 |
| 18.02.2026 13:13:19 | 5 | 14.4000 | +0.50 | (+3.60%) | 2 | 29 |
| 18.02.2026 10:22:06 | 4 | 14.4500 | +0.55 | (+3.96%) | 30 | 434 |
| 18.02.2026 10:02:28 | 3 | 14.4500 | +0.55 | (+3.96%) | 4 | 58 |
| 18.02.2026 09:30:37 | 2 | 14.4500 | +0.55 | (+3.96%) | 113 | 1 633 |
| 18.02.2026 09:00:00 | 1 | 13.7500 | -0.15 | (-1.08%) | 2 | 28 |
| 17.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 14:57:01 | 14 | 13.9000 | -0.30 | (-2.11%) | 16 | 222 |
| 17.02.2026 14:31:16 | 13 | 13.9000 | -0.30 | (-2.11%) | 1 | 14 |
| 17.02.2026 14:20:21 | 12 | 13.9000 | -0.30 | (-2.11%) | 3 | 42 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.02.2026 12:45:01 | 11 | 13.8000 | -0.40 | (-2.82%) | 35 | 483 |
| 17.02.2026 12:44:40 | 10 | 13.7500 | -0.45 | (-3.17%) | 16 | 220 |
| 17.02.2026 12:00:36 | 9 | 13.7000 | -0.50 | (-3.52%) | 50 | 685 |
| 17.02.2026 11:30:42 | 8 | 13.8000 | -0.40 | (-2.82%) | 20 | 276 |
| 17.02.2026 11:05:25 | 7 | 14.1000 | -0.10 | (-0.70%) | 84 | 1 184 |
| 17.02.2026 11:05:25 | 6 | 14.1000 | -0.10 | (-0.70%) | 8 | 113 |
| 17.02.2026 10:32:40 | 5 | 14.3000 | +0.10 | (+0.70%) | 209 | 2 989 |
| 17.02.2026 09:22:46 | 4 | 14.3000 | +0.10 | (+0.70%) | 43 | 615 |
| 17.02.2026 09:22:46 | 3 | 14.3000 | +0.10 | (+0.70%) | 157 | 2 245 |
| 17.02.2026 09:02:26 | 2 | 14.3000 | +0.10 | (+0.70%) | 3 | 43 |
| 17.02.2026 09:00:00 | 1 | 14.3000 | +0.10 | (+0.70%) | 2 | 29 |
| 16.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.02.2026 17:00:00 | 12 | 14.2000 | 0.00 | (0.00%) | 150 | 2 130 |
| 16.02.2026 17:00:00 | 11 | 14.2000 | 0.00 | (0.00%) | 25 | 355 |
| 16.02.2026 13:50:54 | 10 | 14.2000 | 0.00 | (0.00%) | 23 | 327 |
| 16.02.2026 12:23:17 | 9 | 14.2000 | 0.00 | (0.00%) | 1 | 14 |
| 16.02.2026 11:11:43 | 8 | 14.1000 | -0.10 | (-0.70%) | 120 | 1 692 |
| 16.02.2026 11:11:43 | 7 | 14.1000 | -0.10 | (-0.70%) | 149 | 2 101 |
| 16.02.2026 11:11:43 | 6 | 14.1000 | -0.10 | (-0.70%) | 1 | 14 |
| 16.02.2026 10:54:11 | 5 | 14.2000 | 0.00 | (0.00%) | 2 | 28 |
| 16.02.2026 10:53:43 | 4 | 14.2000 | 0.00 | (0.00%) | 2 | 28 |
| 16.02.2026 10:53:33 | 3 | 14.2000 | 0.00 | (0.00%) | 2 | 28 |
| 16.02.2026 09:56:38 | 2 | 14.2000 | 0.00 | (0.00%) | 10 | 142 |
| 16.02.2026 09:00:00 | 1 | 14.2000 | 0.00 | (0.00%) | 30 | 426 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 450 361 315 |
| Enterprise Value: | 852 296 315 |
| 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
