Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
17.55+0.45(+2.63%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:00:00 | 13 | 17.5500 | +0.45 | (+2.63%) | 21 | 369 |
| 20.12.2024 17:00:00 | 12 | 17.5500 | +0.45 | (+2.63%) | 12 | 211 |
| 20.12.2024 15:54:45 | 11 | 17.5500 | +0.45 | (+2.63%) | 1 | 18 |
| 20.12.2024 15:36:58 | 10 | 17.5500 | +0.45 | (+2.63%) | 2 | 35 |
| 20.12.2024 15:36:12 | 9 | 17.1000 | 0.00 | (0.00%) | 6 | 103 |
| 20.12.2024 14:23:57 | 8 | 17.5500 | +0.45 | (+2.63%) | 1 | 18 |
| 20.12.2024 13:42:51 | 7 | 16.9500 | -0.15 | (-0.88%) | 24 | 407 |
| 20.12.2024 13:42:51 | 6 | 17.3500 | +0.25 | (+1.46%) | 4 | 69 |
| 20.12.2024 13:42:51 | 5 | 17.4500 | +0.35 | (+2.05%) | 5 | 87 |
| 20.12.2024 12:59:38 | 4 | 17.5500 | +0.45 | (+2.63%) | 1 | 18 |
| 20.12.2024 12:22:27 | 3 | 17.4500 | +0.35 | (+2.05%) | 10 | 175 |
| 20.12.2024 09:03:02 | 2 | 17.8500 | +0.75 | (+4.39%) | 4 | 71 |
| 20.12.2024 09:00:00 | 1 | 17.1000 | 0.00 | (0.00%) | 2 | 34 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 17:00:00 | 23 | 17.1000 | -1.55 | (-8.31%) | 18 | 308 |
| 19.12.2024 17:00:00 | 22 | 17.1000 | -1.55 | (-8.31%) | 54 | 923 |
| 19.12.2024 17:00:00 | 21 | 17.1000 | -1.55 | (-8.31%) | 200 | 3 420 |
| 19.12.2024 17:00:00 | 20 | 17.1000 | -1.55 | (-8.31%) | 285 | 4 874 |
| 19.12.2024 17:00:00 | 19 | 17.1000 | -1.55 | (-8.31%) | 184 | 3 146 |
| 19.12.2024 17:00:00 | 18 | 17.1000 | -1.55 | (-8.31%) | 16 | 274 |
| 19.12.2024 17:00:00 | 17 | 17.1000 | -1.55 | (-8.31%) | 1 | 17 |
| 19.12.2024 16:44:55 | 16 | 17.5000 | -1.15 | (-6.17%) | 185 | 3 238 |
| 19.12.2024 16:27:45 | 15 | 17.5000 | -1.15 | (-6.17%) | 149 | 2 608 |
| 19.12.2024 16:27:45 | 14 | 17.5000 | -1.15 | (-6.17%) | 118 | 2 065 |
| 19.12.2024 16:03:12 | 13 | 17.5000 | -1.15 | (-6.17%) | 182 | 3 185 |
| 19.12.2024 15:37:12 | 12 | 17.9500 | -0.70 | (-3.75%) | 5000 | 89 750 |
| 19.12.2024 15:37:12 | 11 | 18.0000 | -0.65 | (-3.49%) | 260 | 4 680 |
| 19.12.2024 14:19:14 | 10 | 17.7500 | -0.90 | (-4.83%) | 330 | 5 858 |
| 19.12.2024 14:19:14 | 9 | 17.8000 | -0.85 | (-4.56%) | 92 | 1 638 |
| 19.12.2024 14:19:14 | 8 | 17.8500 | -0.80 | (-4.29%) | 6 | 107 |
| 19.12.2024 14:19:14 | 7 | 17.9000 | -0.75 | (-4.02%) | 72 | 1 289 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 10:55:07 | 6 | 18.3000 | -0.35 | (-1.88%) | 87 | 1 592 |
| 19.12.2024 10:06:34 | 5 | 17.8500 | -0.80 | (-4.29%) | 3 | 54 |
| 19.12.2024 10:06:34 | 4 | 17.8500 | -0.80 | (-4.29%) | 66 | 1 178 |
| 19.12.2024 09:41:36 | 3 | 18.0000 | -0.65 | (-3.49%) | 200 | 3 600 |
| 19.12.2024 09:41:19 | 2 | 18.0000 | -0.65 | (-3.49%) | 150 | 2 700 |
| 19.12.2024 09:00:00 | 1 | 17.8000 | -0.85 | (-4.56%) | 8 | 142 |
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2024 17:00:00 | 35 | 18.6500 | +0.40 | (+2.19%) | 66 | 1 231 |
| 18.12.2024 17:00:00 | 34 | 18.6500 | +0.40 | (+2.19%) | 14 | 261 |
| 18.12.2024 17:00:00 | 33 | 18.6500 | +0.40 | (+2.19%) | 4 | 75 |
| 18.12.2024 16:27:44 | 32 | 18.1000 | -0.15 | (-0.82%) | 16 | 290 |
| 18.12.2024 15:43:08 | 31 | 17.8500 | -0.40 | (-2.19%) | 350 | 6 248 |
| 18.12.2024 15:43:08 | 30 | 17.8500 | -0.40 | (-2.19%) | 1232 | 21 991 |
| 18.12.2024 15:38:03 | 29 | 17.8500 | -0.40 | (-2.19%) | 1418 | 25 311 |
| 18.12.2024 15:38:03 | 28 | 17.8000 | -0.45 | (-2.47%) | 573 | 10 199 |
| 18.12.2024 15:37:39 | 27 | 17.7500 | -0.50 | (-2.74%) | 9 | 160 |
| 18.12.2024 15:15:12 | 26 | 17.7000 | -0.55 | (-3.01%) | 89 | 1 575 |
| 18.12.2024 15:14:54 | 25 | 17.7000 | -0.55 | (-3.01%) | 14 | 248 |
| 18.12.2024 14:42:59 | 24 | 17.7000 | -0.55 | (-3.01%) | 162 | 2 867 |
| 18.12.2024 14:42:26 | 23 | 17.7000 | -0.55 | (-3.01%) | 195 | 3 452 |
| 18.12.2024 14:41:08 | 22 | 17.7000 | -0.55 | (-3.01%) | 133 | 2 354 |
| 18.12.2024 14:40:15 | 21 | 17.7000 | -0.55 | (-3.01%) | 198 | 3 505 |
| 18.12.2024 12:35:23 | 20 | 17.7000 | -0.55 | (-3.01%) | 9 | 159 |
| 18.12.2024 12:35:23 | 19 | 17.7000 | -0.55 | (-3.01%) | 73 | 1 292 |
| 18.12.2024 10:50:35 | 18 | 17.7000 | -0.55 | (-3.01%) | 1 | 18 |
| 18.12.2024 10:48:24 | 17 | 17.8500 | -0.40 | (-2.19%) | 350 | 6 248 |
| 18.12.2024 10:26:42 | 16 | 18.1000 | -0.15 | (-0.82%) | 5 | 91 |
| 18.12.2024 10:26:00 | 15 | 18.1000 | -0.15 | (-0.82%) | 1 | 18 |
| 18.12.2024 09:37:14 | 14 | 18.0500 | -0.20 | (-1.10%) | 1 | 18 |
| 18.12.2024 09:28:38 | 13 | 17.6000 | -0.65 | (-3.56%) | 151 | 2 658 |
| 18.12.2024 09:27:05 | 12 | 17.7500 | -0.50 | (-2.74%) | 423 | 7 508 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2024 09:27:05 | 11 | 18.3500 | +0.10 | (+0.55%) | 1 | 18 |
| 18.12.2024 09:27:05 | 10 | 18.4500 | +0.20 | (+1.10%) | 50 | 923 |
| 18.12.2024 09:20:47 | 9 | 18.7000 | +0.45 | (+2.47%) | 1 | 19 |
| 18.12.2024 09:20:47 | 8 | 18.6500 | +0.40 | (+2.19%) | 9 | 168 |
| 18.12.2024 09:20:39 | 7 | 18.3500 | +0.10 | (+0.55%) | 1 | 18 |
| 18.12.2024 09:14:34 | 6 | 17.3500 | -0.90 | (-4.93%) | 564 | 9 785 |
| 18.12.2024 09:14:30 | 5 | 17.3500 | -0.90 | (-4.93%) | 300 | 5 205 |
| 18.12.2024 09:14:07 | 4 | 17.3500 | -0.90 | (-4.93%) | 1 | 17 |
| 18.12.2024 09:13:31 | 3 | 17.3500 | -0.90 | (-4.93%) | 76 | 1 319 |
| 18.12.2024 09:13:31 | 2 | 17.3500 | -0.90 | (-4.93%) | 9 | 156 |
| 18.12.2024 09:00:00 | 1 | 17.2000 | -1.05 | (-5.75%) | 3 | 52 |
| 17.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 17:00:00 | 27 | 18.2500 | -0.30 | (-1.62%) | 432 | 7 884 |
| 17.12.2024 17:00:00 | 26 | 18.2500 | -0.30 | (-1.62%) | 7 | 128 |
| 17.12.2024 17:00:00 | 25 | 18.2500 | -0.30 | (-1.62%) | 9 | 164 |
| 17.12.2024 16:47:14 | 24 | 17.6000 | -0.95 | (-5.12%) | 37 | 651 |
| 17.12.2024 16:47:09 | 23 | 17.6000 | -0.95 | (-5.12%) | 118 | 2 077 |
| 17.12.2024 16:47:05 | 22 | 17.6000 | -0.95 | (-5.12%) | 36 | 634 |
| 17.12.2024 16:47:05 | 21 | 17.6500 | -0.90 | (-4.85%) | 159 | 2 806 |
| 17.12.2024 16:46:48 | 20 | 17.6000 | -0.95 | (-5.12%) | 84 | 1 478 |
| 17.12.2024 16:46:48 | 19 | 17.6500 | -0.90 | (-4.85%) | 166 | 2 930 |
| 17.12.2024 16:46:28 | 18 | 17.6000 | -0.95 | (-5.12%) | 70 | 1 232 |
| 17.12.2024 16:46:28 | 17 | 17.6500 | -0.90 | (-4.85%) | 155 | 2 736 |
| 17.12.2024 16:46:28 | 16 | 17.7000 | -0.85 | (-4.58%) | 25 | 443 |
| 17.12.2024 16:37:12 | 15 | 17.6000 | -0.95 | (-5.12%) | 36 | 634 |
| 17.12.2024 16:37:12 | 14 | 17.6500 | -0.90 | (-4.85%) | 155 | 2 736 |
| 17.12.2024 16:37:12 | 13 | 17.6500 | -0.90 | (-4.85%) | 9 | 159 |
| 17.12.2024 16:23:47 | 12 | 17.6000 | -0.95 | (-5.12%) | 174 | 3 062 |
| 17.12.2024 14:12:47 | 11 | 18.2500 | -0.30 | (-1.62%) | 48 | 876 |
| 17.12.2024 12:03:08 | 10 | 18.2500 | -0.30 | (-1.62%) | 98 | 1 789 |
| 17.12.2024 12:03:08 | 9 | 18.2500 | -0.30 | (-1.62%) | 2902 | 52 962 |
| 17.12.2024 11:03:23 | 8 | 18.2500 | -0.30 | (-1.62%) | 1 | 18 |
| 17.12.2024 10:09:50 | 7 | 18.2500 | -0.30 | (-1.62%) | 175 | 3 194 |
| 17.12.2024 10:09:34 | 6 | 18.2500 | -0.30 | (-1.62%) | 75 | 1 369 |
| 17.12.2024 09:45:50 | 5 | 18.2500 | -0.30 | (-1.62%) | 555 | 10 129 |
| 17.12.2024 09:45:50 | 4 | 18.4000 | -0.15 | (-0.81%) | 70 | 1 288 |
| 17.12.2024 09:41:17 | 3 | 18.7000 | +0.15 | (+0.81%) | 12 | 224 |
| 17.12.2024 09:00:00 | 2 | 18.7000 | +0.15 | (+0.81%) | 36 | 673 |
| 17.12.2024 09:00:00 | 1 | 18.7000 | +0.15 | (+0.81%) | 3 | 56 |
| 16.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 14:17:42 | 12 | 18.5500 | -0.10 | (-0.54%) | 200 | 3 710 |
| 16.12.2024 13:12:40 | 11 | 18.7000 | +0.05 | (+0.27%) | 384 | 7 181 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 545 092 488 |
| Enterprise Value: | 935 175 488 |
| 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
