Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
15.400.00(0.00%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 24.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 24.04.2026 17:00:00 | 36 | 15.4000 | 0.00 | (0.00%) | 25 | 385 |
| 24.04.2026 17:00:00 | 35 | 15.4000 | 0.00 | (0.00%) | 163 | 2 510 |
| 24.04.2026 17:00:00 | 34 | 15.4000 | 0.00 | (0.00%) | 170 | 2 618 |
| 24.04.2026 17:00:00 | 33 | 15.4000 | 0.00 | (0.00%) | 125 | 1 925 |
| 24.04.2026 16:31:40 | 32 | 14.9500 | -0.45 | (-2.92%) | 150 | 2 243 |
| 24.04.2026 16:15:09 | 31 | 14.9500 | -0.45 | (-2.92%) | 246 | 3 678 |
| 24.04.2026 16:15:09 | 30 | 14.9500 | -0.45 | (-2.92%) | 101 | 1 510 |
| 24.04.2026 16:01:03 | 29 | 14.9500 | -0.45 | (-2.92%) | 7 | 105 |
| 24.04.2026 15:48:05 | 28 | 14.7500 | -0.65 | (-4.22%) | 8 | 118 |
| 24.04.2026 15:35:21 | 27 | 15.0500 | -0.35 | (-2.27%) | 49 | 737 |
| 24.04.2026 15:35:20 | 26 | 15.0500 | -0.35 | (-2.27%) | 5 | 75 |
| 24.04.2026 15:35:19 | 25 | 15.0500 | -0.35 | (-2.27%) | 232 | 3 492 |
| 24.04.2026 15:35:18 | 24 | 15.0500 | -0.35 | (-2.27%) | 242 | 3 642 |
| 24.04.2026 15:35:18 | 23 | 15.0500 | -0.35 | (-2.27%) | 472 | 7 104 |
| 24.04.2026 14:23:21 | 22 | 14.9500 | -0.45 | (-2.92%) | 80 | 1 196 |
| 24.04.2026 14:23:21 | 21 | 14.8500 | -0.55 | (-3.57%) | 20 | 297 |
| 24.04.2026 10:35:01 | 20 | 15.0000 | -0.40 | (-2.60%) | 13 | 195 |
| 24.04.2026 09:22:54 | 19 | 15.1000 | -0.30 | (-1.95%) | 497 | 7 505 |
| 24.04.2026 09:22:54 | 18 | 15.4500 | +0.05 | (+0.32%) | 68 | 1 051 |
| 24.04.2026 09:22:34 | 17 | 15.4000 | 0.00 | (0.00%) | 87 | 1 340 |
| 24.04.2026 09:20:34 | 16 | 15.0000 | -0.40 | (-2.60%) | 160 | 2 400 |
| 24.04.2026 09:20:34 | 15 | 15.0000 | -0.40 | (-2.60%) | 172 | 2 580 |
| 24.04.2026 09:09:58 | 14 | 14.6500 | -0.75 | (-4.87%) | 188 | 2 754 |
| 24.04.2026 09:09:58 | 13 | 14.7000 | -0.70 | (-4.55%) | 12 | 176 |
| 24.04.2026 09:06:20 | 12 | 14.7000 | -0.70 | (-4.55%) | 100 | 1 470 |
| 24.04.2026 09:06:20 | 11 | 14.7000 | -0.70 | (-4.55%) | 13 | 191 |
| 24.04.2026 09:05:29 | 10 | 14.7000 | -0.70 | (-4.55%) | 50 | 735 |
| 24.04.2026 09:05:29 | 9 | 14.6500 | -0.75 | (-4.87%) | 200 | 2 930 |
| 24.04.2026 09:05:12 | 8 | 14.6000 | -0.80 | (-5.19%) | 20 | 292 |
| 24.04.2026 09:02:44 | 7 | 14.5500 | -0.85 | (-5.52%) | 87 | 1 266 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.04.2026 09:02:44 | 6 | 14.5500 | -0.85 | (-5.52%) | 1 | 15 |
| 24.04.2026 09:02:06 | 5 | 14.6000 | -0.80 | (-5.19%) | 3 | 44 |
| 24.04.2026 09:02:06 | 4 | 14.6500 | -0.75 | (-4.87%) | 7 | 103 |
| 24.04.2026 09:02:06 | 3 | 14.6500 | -0.75 | (-4.87%) | 100 | 1 465 |
| 24.04.2026 09:00:00 | 2 | 14.7000 | -0.70 | (-4.55%) | 148 | 2 176 |
| 24.04.2026 09:00:00 | 1 | 14.7000 | -0.70 | (-4.55%) | 9 | 132 |
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.04.2026 16:18:25 | 12 | 15.4000 | +0.45 | (+3.01%) | 49 | 755 |
| 23.04.2026 16:18:24 | 11 | 15.4000 | +0.45 | (+3.01%) | 100 | 1 540 |
| 23.04.2026 15:36:02 | 10 | 15.4000 | +0.45 | (+3.01%) | 24 | 370 |
| 23.04.2026 15:36:01 | 9 | 15.4000 | +0.45 | (+3.01%) | 74 | 1 140 |
| 23.04.2026 15:36:01 | 8 | 15.4000 | +0.45 | (+3.01%) | 49 | 755 |
| 23.04.2026 15:36:01 | 7 | 15.4000 | +0.45 | (+3.01%) | 48 | 739 |
| 23.04.2026 15:06:35 | 6 | 15.4000 | +0.45 | (+3.01%) | 151 | 2 325 |
| 23.04.2026 15:06:35 | 5 | 15.4000 | +0.45 | (+3.01%) | 100 | 1 540 |
| 23.04.2026 15:06:25 | 4 | 15.3000 | +0.35 | (+2.34%) | 49 | 750 |
| 23.04.2026 15:06:24 | 3 | 15.3000 | +0.35 | (+2.34%) | 100 | 1 530 |
| 23.04.2026 12:38:34 | 2 | 14.9500 | 0.00 | (0.00%) | 1 | 15 |
| 23.04.2026 09:00:00 | 1 | 14.9500 | 0.00 | (0.00%) | 2 | 30 |
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 17:00:00 | 16 | 14.9500 | +0.15 | (+1.01%) | 8 | 120 |
| 22.04.2026 15:23:13 | 15 | 14.9500 | +0.15 | (+1.01%) | 4 | 60 |
| 22.04.2026 14:42:29 | 14 | 15.3000 | +0.50 | (+3.38%) | 5 | 77 |
| 22.04.2026 14:42:29 | 13 | 15.1000 | +0.30 | (+2.03%) | 1 | 15 |
| 22.04.2026 13:56:03 | 12 | 15.3000 | +0.50 | (+3.38%) | 13 | 199 |
| 22.04.2026 13:56:02 | 11 | 15.3000 | +0.50 | (+3.38%) | 67 | 1 025 |
| 22.04.2026 13:52:52 | 10 | 15.2500 | +0.45 | (+3.04%) | 45 | 686 |
| 22.04.2026 13:52:51 | 9 | 15.2500 | +0.45 | (+3.04%) | 91 | 1 388 |
| 22.04.2026 13:51:51 | 8 | 15.2000 | +0.40 | (+2.70%) | 14 | 213 |
| 22.04.2026 13:51:50 | 7 | 15.2000 | +0.40 | (+2.70%) | 47 | 714 |
| 22.04.2026 13:51:49 | 6 | 15.2000 | +0.40 | (+2.70%) | 29 | 441 |
| 22.04.2026 13:51:48 | 5 | 15.2000 | +0.40 | (+2.70%) | 6 | 91 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 13:51:48 | 4 | 15.2000 | +0.40 | (+2.70%) | 117 | 1 778 |
| 22.04.2026 13:51:48 | 3 | 15.2000 | +0.40 | (+2.70%) | 66 | 1 003 |
| 22.04.2026 12:35:03 | 2 | 15.2000 | +0.40 | (+2.70%) | 13 | 198 |
| 22.04.2026 09:00:00 | 1 | 15.2500 | +0.45 | (+3.04%) | 2 | 31 |
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 17:00:00 | 6 | 14.8000 | -0.45 | (-2.95%) | 12 | 178 |
| 21.04.2026 16:42:50 | 5 | 14.8500 | -0.40 | (-2.62%) | 79 | 1 173 |
| 21.04.2026 16:42:40 | 4 | 15.2000 | -0.05 | (-0.33%) | 79 | 1 201 |
| 21.04.2026 16:38:04 | 3 | 15.2000 | -0.05 | (-0.33%) | 1 | 15 |
| 21.04.2026 14:18:04 | 2 | 15.2000 | -0.05 | (-0.33%) | 164 | 2 493 |
| 21.04.2026 09:00:00 | 1 | 15.2500 | 0.00 | (0.00%) | 1 | 15 |
| 20.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2026 17:00:00 | 30 | 15.2500 | +0.50 | (+3.39%) | 36 | 549 |
| 20.04.2026 17:00:00 | 29 | 15.2500 | +0.50 | (+3.39%) | 98 | 1 495 |
| 20.04.2026 16:14:27 | 28 | 15.0500 | +0.30 | (+2.03%) | 82 | 1 234 |
| 20.04.2026 15:32:45 | 27 | 15.0500 | +0.30 | (+2.03%) | 514 | 7 736 |
| 20.04.2026 15:32:45 | 26 | 15.0500 | +0.30 | (+2.03%) | 3 | 45 |
| 20.04.2026 15:15:54 | 25 | 14.5500 | -0.20 | (-1.36%) | 2 | 29 |
| 20.04.2026 12:44:27 | 24 | 14.5500 | -0.20 | (-1.36%) | 98 | 1 426 |
| 20.04.2026 12:44:27 | 23 | 14.5500 | -0.20 | (-1.36%) | 2 | 29 |
| 20.04.2026 12:31:47 | 22 | 14.5500 | -0.20 | (-1.36%) | 3 | 44 |
| 20.04.2026 11:07:19 | 21 | 14.4000 | -0.35 | (-2.37%) | 481 | 6 926 |
| 20.04.2026 11:07:19 | 20 | 14.4000 | -0.35 | (-2.37%) | 784 | 11 290 |
| 20.04.2026 11:06:36 | 19 | 14.4000 | -0.35 | (-2.37%) | 2 | 29 |
| 20.04.2026 11:00:48 | 18 | 14.1000 | -0.65 | (-4.41%) | 555 | 7 826 |
| 20.04.2026 11:00:48 | 17 | 14.1500 | -0.60 | (-4.07%) | 300 | 4 245 |
| 20.04.2026 11:00:48 | 16 | 14.2500 | -0.50 | (-3.39%) | 1 | 14 |
| 20.04.2026 11:00:48 | 15 | 14.3000 | -0.45 | (-3.05%) | 94 | 1 344 |
| 20.04.2026 11:00:48 | 14 | 14.3500 | -0.40 | (-2.71%) | 50 | 718 |
| 20.04.2026 10:49:45 | 13 | 14.3500 | -0.40 | (-2.71%) | 50 | 718 |
| 20.04.2026 10:49:45 | 12 | 14.3500 | -0.40 | (-2.71%) | 98 | 1 406 |
| 20.04.2026 10:31:48 | 11 | 14.4000 | -0.35 | (-2.37%) | 100 | 1 440 |
| 20.04.2026 09:59:27 | 10 | 14.4000 | -0.35 | (-2.37%) | 97 | 1 397 |
| 20.04.2026 09:59:27 | 9 | 14.5000 | -0.25 | (-1.69%) | 82 | 1 189 |
| 20.04.2026 09:59:27 | 8 | 14.5500 | -0.20 | (-1.36%) | 1000 | 14 550 |
| 20.04.2026 09:59:27 | 7 | 14.5500 | -0.20 | (-1.36%) | 130 | 1 892 |
| 20.04.2026 09:59:27 | 6 | 14.6000 | -0.15 | (-1.02%) | 514 | 7 504 |
| 20.04.2026 09:59:27 | 5 | 14.6000 | -0.15 | (-1.02%) | 445 | 6 497 |
| 20.04.2026 09:59:27 | 4 | 14.6000 | -0.15 | (-1.02%) | 108 | 1 577 |
| 20.04.2026 09:40:55 | 3 | 14.6000 | -0.15 | (-1.02%) | 1 | 15 |
| 20.04.2026 09:00:00 | 2 | 14.9500 | +0.20 | (+1.36%) | 6 | 90 |
| 20.04.2026 09:00:00 | 1 | 14.9500 | +0.20 | (+1.36%) | 27 | 404 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 478 314 775 |
| Enterprise Value: | 872 006 775 |
| 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
