Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
16.45-0.05(-0.30%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.09.2026 16:04:35 | 10 | 16.4500 | -0.05 | (-0.30%) | 129 | 2 122 |
| 14.09.2026 14:57:15 | 9 | 16.3000 | -0.20 | (-1.21%) | 177 | 2 885 |
| 14.09.2026 13:41:14 | 8 | 16.3000 | -0.20 | (-1.21%) | 9 | 147 |
| 14.09.2026 11:25:43 | 7 | 15.7000 | -0.80 | (-4.85%) | 6 | 94 |
| 14.09.2026 11:25:33 | 6 | 16.0000 | -0.50 | (-3.03%) | 5 | 80 |
| 14.09.2026 11:25:24 | 5 | 16.0500 | -0.45 | (-2.73%) | 39 | 626 |
| 14.09.2026 11:13:39 | 4 | 16.3000 | -0.20 | (-1.21%) | 67 | 1 092 |
| 14.09.2026 10:41:04 | 3 | 16.0500 | -0.45 | (-2.73%) | 2 | 32 |
| 14.09.2026 09:10:46 | 2 | 16.4500 | -0.05 | (-0.30%) | 3 | 49 |
| 14.09.2026 09:00:00 | 1 | 16.4500 | -0.05 | (-0.30%) | 1 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 11.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 11.09.2026 17:00:00 | 12 | 16.5000 | 0.00 | (0.00%) | 6 | 99 |
| 11.09.2026 14:13:47 | 11 | 16.5000 | 0.00 | (0.00%) | 3 | 50 |
| 11.09.2026 13:40:18 | 10 | 16.4500 | -0.05 | (-0.30%) | 41 | 674 |
| 11.09.2026 13:40:18 | 9 | 16.4500 | -0.05 | (-0.30%) | 1 | 16 |
| 11.09.2026 13:38:29 | 8 | 16.4500 | -0.05 | (-0.30%) | 1 | 16 |
| 11.09.2026 12:20:07 | 7 | 16.0000 | -0.50 | (-3.03%) | 365 | 5 840 |
| 11.09.2026 12:20:07 | 6 | 16.0500 | -0.45 | (-2.73%) | 35 | 562 |
| 11.09.2026 12:14:27 | 5 | 16.0500 | -0.45 | (-2.73%) | 6 | 96 |
| 11.09.2026 10:09:07 | 4 | 16.4500 | -0.05 | (-0.30%) | 28 | 461 |
| 11.09.2026 09:00:00 | 3 | 16.0000 | -0.50 | (-3.03%) | 2 | 32 |
| 11.09.2026 09:00:00 | 2 | 16.0000 | -0.50 | (-3.03%) | 30 | 480 |
| 11.09.2026 09:00:00 | 1 | 16.0000 | -0.50 | (-3.03%) | 1 | 16 |
| 10.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.09.2026 17:00:00 | 18 | 16.5000 | +0.05 | (+0.30%) | 8 | 132 |
| 10.09.2026 16:15:47 | 17 | 16.1000 | -0.35 | (-2.13%) | 303 | 4 878 |
| 10.09.2026 16:15:47 | 16 | 16.4500 | 0.00 | (0.00%) | 27 | 444 |
| 10.09.2026 16:08:28 | 15 | 16.4500 | 0.00 | (0.00%) | 260 | 4 277 |
| 10.09.2026 16:03:40 | 14 | 16.4500 | 0.00 | (0.00%) | 100 | 1 645 |
| 10.09.2026 16:03:40 | 13 | 16.4500 | 0.00 | (0.00%) | 13 | 214 |
| 10.09.2026 15:48:11 | 12 | 16.4500 | 0.00 | (0.00%) | 117 | 1 925 |
| 10.09.2026 15:47:35 | 11 | 16.4500 | 0.00 | (0.00%) | 10 | 165 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.09.2026 15:45:30 | 10 | 16.4500 | 0.00 | (0.00%) | 223 | 3 668 |
| 10.09.2026 15:32:41 | 9 | 16.4500 | 0.00 | (0.00%) | 7 | 115 |
| 10.09.2026 15:32:41 | 8 | 16.4500 | 0.00 | (0.00%) | 130 | 2 139 |
| 10.09.2026 15:31:15 | 7 | 16.4500 | 0.00 | (0.00%) | 180 | 2 961 |
| 10.09.2026 13:38:46 | 6 | 16.4500 | 0.00 | (0.00%) | 80 | 1 316 |
| 10.09.2026 13:38:46 | 5 | 16.4500 | 0.00 | (0.00%) | 210 | 3 455 |
| 10.09.2026 13:11:33 | 4 | 16.0000 | -0.45 | (-2.74%) | 11 | 176 |
| 10.09.2026 12:48:49 | 3 | 16.0000 | -0.45 | (-2.74%) | 100 | 1 600 |
| 10.09.2026 12:48:27 | 2 | 16.0000 | -0.45 | (-2.74%) | 90 | 1 440 |
| 10.09.2026 09:00:00 | 1 | 16.4500 | 0.00 | (0.00%) | 30 | 494 |
| 09.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.09.2026 17:00:00 | 23 | 16.4500 | +0.65 | (+4.11%) | 46 | 757 |
| 09.09.2026 17:00:00 | 22 | 16.4500 | +0.65 | (+4.11%) | 24 | 395 |
| 09.09.2026 16:19:15 | 21 | 16.4000 | +0.60 | (+3.80%) | 218 | 3 575 |
| 09.09.2026 15:58:06 | 20 | 16.3500 | +0.55 | (+3.48%) | 50 | 818 |
| 09.09.2026 15:22:02 | 19 | 16.2000 | +0.40 | (+2.53%) | 120 | 1 944 |
| 09.09.2026 15:22:02 | 18 | 16.1500 | +0.35 | (+2.22%) | 20 | 323 |
| 09.09.2026 14:49:00 | 17 | 16.1000 | +0.30 | (+1.90%) | 35 | 564 |
| 09.09.2026 14:49:00 | 16 | 16.1000 | +0.30 | (+1.90%) | 1 | 16 |
| 09.09.2026 14:41:07 | 15 | 15.7000 | -0.10 | (-0.63%) | 200 | 3 140 |
| 09.09.2026 14:39:24 | 14 | 16.0000 | +0.20 | (+1.27%) | 75 | 1 200 |
| 09.09.2026 12:55:53 | 13 | 16.0000 | +0.20 | (+1.27%) | 120 | 1 920 |
| 09.09.2026 12:29:29 | 12 | 16.0000 | +0.20 | (+1.27%) | 98 | 1 568 |
| 09.09.2026 12:28:45 | 11 | 16.0000 | +0.20 | (+1.27%) | 122 | 1 952 |
| 09.09.2026 12:27:51 | 10 | 16.0000 | +0.20 | (+1.27%) | 85 | 1 360 |
| 09.09.2026 12:27:51 | 9 | 16.0000 | +0.20 | (+1.27%) | 7 | 112 |
| 09.09.2026 12:27:51 | 8 | 16.0000 | +0.20 | (+1.27%) | 18 | 288 |
| 09.09.2026 11:32:35 | 7 | 16.0000 | +0.20 | (+1.27%) | 1 | 16 |
| 09.09.2026 10:03:40 | 6 | 16.4500 | +0.65 | (+4.11%) | 40 | 658 |
| 09.09.2026 10:03:40 | 5 | 16.4500 | +0.65 | (+4.11%) | 52 | 855 |
| 09.09.2026 09:39:52 | 4 | 16.4500 | +0.65 | (+4.11%) | 23 | 378 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.09.2026 09:39:52 | 3 | 16.4500 | +0.65 | (+4.11%) | 17 | 280 |
| 09.09.2026 09:05:21 | 2 | 16.4500 | +0.65 | (+4.11%) | 3 | 49 |
| 09.09.2026 09:00:00 | 1 | 15.6500 | -0.15 | (-0.95%) | 7 | 110 |
| 08.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.09.2026 17:00:00 | 36 | 15.8000 | +0.40 | (+2.60%) | 319 | 5 040 |
| 08.09.2026 17:00:00 | 35 | 15.8000 | +0.40 | (+2.60%) | 10 | 158 |
| 08.09.2026 17:00:00 | 34 | 15.8000 | +0.40 | (+2.60%) | 621 | 9 812 |
| 08.09.2026 17:00:00 | 33 | 15.8000 | +0.40 | (+2.60%) | 50 | 790 |
| 08.09.2026 16:33:57 | 32 | 16.2000 | +0.80 | (+5.19%) | 10 | 162 |
| 08.09.2026 16:14:35 | 31 | 16.2000 | +0.80 | (+5.19%) | 7 | 113 |
| 08.09.2026 16:13:06 | 30 | 16.2000 | +0.80 | (+5.19%) | 33 | 535 |
| 08.09.2026 16:08:57 | 29 | 16.0000 | +0.60 | (+3.90%) | 200 | 3 200 |
| 08.09.2026 16:08:57 | 28 | 16.0000 | +0.60 | (+3.90%) | 18 | 288 |
| 08.09.2026 16:08:57 | 27 | 16.0000 | +0.60 | (+3.90%) | 160 | 2 560 |
| 08.09.2026 16:08:57 | 26 | 15.9500 | +0.55 | (+3.57%) | 1 | 16 |
| 08.09.2026 15:39:12 | 25 | 15.8000 | +0.40 | (+2.60%) | 2 | 32 |
| 08.09.2026 15:18:51 | 24 | 16.0000 | +0.60 | (+3.90%) | 340 | 5 440 |
| 08.09.2026 15:10:02 | 23 | 15.8500 | +0.45 | (+2.92%) | 100 | 1 585 |
| 08.09.2026 15:10:02 | 22 | 15.8500 | +0.45 | (+2.92%) | 100 | 1 585 |
| 08.09.2026 15:09:45 | 21 | 15.8000 | +0.40 | (+2.60%) | 88 | 1 390 |
| 08.09.2026 15:02:50 | 20 | 15.8000 | +0.40 | (+2.60%) | 32 | 506 |
| 08.09.2026 15:01:46 | 19 | 15.7500 | +0.35 | (+2.27%) | 223 | 3 512 |
| 08.09.2026 14:29:04 | 18 | 15.7500 | +0.35 | (+2.27%) | 7 | 110 |
| 08.09.2026 14:26:41 | 17 | 15.6000 | +0.20 | (+1.30%) | 120 | 1 872 |
| 08.09.2026 14:26:41 | 16 | 15.6000 | +0.20 | (+1.30%) | 3 | 47 |
| 08.09.2026 13:49:15 | 15 | 15.5000 | +0.10 | (+0.65%) | 2 | 31 |
| 08.09.2026 13:49:15 | 14 | 15.5000 | +0.10 | (+0.65%) | 116 | 1 798 |
| 08.09.2026 13:49:15 | 13 | 15.5000 | +0.10 | (+0.65%) | 85 | 1 318 |
| 08.09.2026 13:41:00 | 12 | 15.4500 | +0.05 | (+0.32%) | 2 | 31 |
| 08.09.2026 13:37:07 | 11 | 15.4500 | +0.05 | (+0.32%) | 2 | 31 |
| 08.09.2026 13:37:00 | 10 | 15.4500 | +0.05 | (+0.32%) | 2 | 31 |
| 08.09.2026 13:36:48 | 9 | 15.4500 | +0.05 | (+0.32%) | 1 | 15 |
| 08.09.2026 13:35:40 | 8 | 15.4500 | +0.05 | (+0.32%) | 74 | 1 143 |
| 08.09.2026 13:30:05 | 7 | 15.4500 | +0.05 | (+0.32%) | 1 | 15 |
| 08.09.2026 12:31:43 | 6 | 15.4000 | 0.00 | (0.00%) | 2 | 31 |
| 08.09.2026 12:31:22 | 5 | 15.4000 | 0.00 | (0.00%) | 2 | 31 |
| 08.09.2026 12:15:41 | 4 | 15.3500 | -0.05 | (-0.32%) | 60 | 921 |
| 08.09.2026 12:15:41 | 3 | 15.2500 | -0.15 | (-0.97%) | 99 | 1 510 |
| 08.09.2026 09:03:23 | 2 | 15.3500 | -0.05 | (-0.32%) | 1 | 15 |
| 07.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 07.09.2026 16:39:00 | 18 | 15.4000 | -0.05 | (-0.32%) | 2 | 31 |
| 07.09.2026 15:57:27 | 17 | 15.4000 | -0.05 | (-0.32%) | 248 | 3 819 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 510 927 146 |
| Enterprise Value: | 899 300 146 |
| 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 |
| WWW: | https://company.rawlplug.com/ |
Biznesradar bez reklam? Sprawdź BR Plus
