Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RWL (RAWLPLUG)
18.25+0.65(+3.69%)RAWLPLUG SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 01.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17:00:00 | 44 | 18.2500 | +0.65 | (+3.69%) | 2 | 37 |
| 16:09:43 | 43 | 18.2500 | +0.65 | (+3.69%) | 5 | 91 |
| 16:09:43 | 42 | 18.1500 | +0.55 | (+3.12%) | 1 | 18 |
| 15:57:30 | 41 | 18.1000 | +0.50 | (+2.84%) | 191 | 3 457 |
| 15:22:09 | 40 | 18.1000 | +0.50 | (+2.84%) | 322 | 5 828 |
| 15:08:06 | 39 | 18.1000 | +0.50 | (+2.84%) | 200 | 3 620 |
| 15:08:06 | 38 | 18.0000 | +0.40 | (+2.27%) | 10 | 180 |
| 15:08:06 | 37 | 18.0000 | +0.40 | (+2.27%) | 26 | 468 |
| 14:51:47 | 36 | 17.9000 | +0.30 | (+1.70%) | 18 | 322 |
| 14:33:41 | 35 | 17.9000 | +0.30 | (+1.70%) | 60 | 1 074 |
| 14:28:59 | 34 | 17.8000 | +0.20 | (+1.14%) | 188 | 3 346 |
| 14:28:59 | 33 | 17.5000 | -0.10 | (-0.57%) | 197 | 3 448 |
| 14:28:59 | 32 | 17.4500 | -0.15 | (-0.85%) | 380 | 6 631 |
| 14:28:59 | 31 | 17.4000 | -0.20 | (-1.14%) | 400 | 6 960 |
| 14:11:29 | 30 | 17.4000 | -0.20 | (-1.14%) | 2 | 35 |
| 11:27:36 | 29 | 17.6000 | 0.00 | (0.00%) | 25 | 440 |
| 11:21:56 | 28 | 17.6000 | 0.00 | (0.00%) | 25 | 440 |
| 11:12:56 | 27 | 17.4000 | -0.20 | (-1.14%) | 1 | 17 |
| 10:38:26 | 26 | 17.4500 | -0.15 | (-0.85%) | 430 | 7 504 |
| 10:38:26 | 25 | 17.8000 | +0.20 | (+1.14%) | 50 | 890 |
| 10:38:26 | 24 | 17.8500 | +0.25 | (+1.42%) | 50 | 893 |
| 10:34:32 | 23 | 17.9000 | +0.30 | (+1.70%) | 50 | 895 |
| 10:34:07 | 22 | 17.2500 | -0.35 | (-1.99%) | 50 | 863 |
| 10:33:59 | 21 | 16.9500 | -0.65 | (-3.69%) | 183 | 3 102 |
| 10:33:59 | 20 | 16.9000 | -0.70 | (-3.98%) | 150 | 2 535 |
| 09:28:18 | 19 | 16.5000 | -1.10 | (-6.25%) | 50 | 825 |
| 09:24:21 | 18 | 16.3000 | -1.30 | (-7.39%) | 183 | 2 983 |
| 09:24:21 | 17 | 16.3000 | -1.30 | (-7.39%) | 2 | 33 |
| 09:24:21 | 16 | 16.3000 | -1.30 | (-7.39%) | 60 | 978 |
| 09:24:21 | 15 | 16.3000 | -1.30 | (-7.39%) | 42 | 685 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:24:21 | 14 | 16.3000 | -1.30 | (-7.39%) | 158 | 2 575 |
| 09:24:21 | 13 | 16.3000 | -1.30 | (-7.39%) | 400 | 6 520 |
| 09:21:18 | 12 | 16.2000 | -1.40 | (-7.95%) | 1 | 16 |
| 09:21:18 | 11 | 16.2500 | -1.35 | (-7.67%) | 1 | 16 |
| 09:21:18 | 10 | 16.3000 | -1.30 | (-7.39%) | 2 | 33 |
| 09:21:18 | 9 | 16.3000 | -1.30 | (-7.39%) | 1 | 16 |
| 09:21:18 | 8 | 16.3500 | -1.25 | (-7.10%) | 1 | 16 |
| 09:21:18 | 7 | 16.4000 | -1.20 | (-6.82%) | 1 | 16 |
| 09:21:18 | 6 | 16.4500 | -1.15 | (-6.53%) | 1 | 16 |
| 09:21:18 | 5 | 16.5000 | -1.10 | (-6.25%) | 1 | 17 |
| 09:20:03 | 4 | 16.5500 | -1.05 | (-5.97%) | 1 | 17 |
| 09:20:03 | 3 | 16.6000 | -1.00 | (-5.68%) | 1 | 17 |
| 09:20:03 | 2 | 17.2000 | -0.40 | (-2.27%) | 3 | 52 |
| 09:00:00 | 1 | 18.0000 | +0.40 | (+2.27%) | 2 | 36 |
| 31.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.03.2025 17:00:00 | 6 | 17.6000 | -0.15 | (-0.85%) | 3 | 53 |
| 31.03.2025 13:30:34 | 5 | 17.3500 | -0.40 | (-2.25%) | 73 | 1 267 |
| 31.03.2025 12:58:16 | 4 | 17.3500 | -0.40 | (-2.25%) | 28 | 486 |
| 31.03.2025 10:17:12 | 3 | 17.7000 | -0.05 | (-0.28%) | 50 | 885 |
| 31.03.2025 09:49:41 | 2 | 17.7000 | -0.05 | (-0.28%) | 200 | 3 540 |
| 31.03.2025 09:00:00 | 1 | 18.0000 | +0.25 | (+1.41%) | 2 | 36 |
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 17:00:00 | 16 | 17.7500 | +1.05 | (+6.29%) | 4 | 71 |
| 28.03.2025 16:41:54 | 15 | 17.7500 | +1.05 | (+6.29%) | 89 | 1 580 |
| 28.03.2025 16:41:54 | 14 | 17.7500 | +1.05 | (+6.29%) | 111 | 1 970 |
| 28.03.2025 15:58:59 | 13 | 17.7500 | +1.05 | (+6.29%) | 6 | 107 |
| 28.03.2025 15:41:56 | 12 | 17.5500 | +0.85 | (+5.09%) | 50 | 878 |
| 28.03.2025 15:17:46 | 11 | 17.7500 | +1.05 | (+6.29%) | 2883 | 51 173 |
| 28.03.2025 15:17:46 | 10 | 17.7000 | +1.00 | (+5.99%) | 1500 | 26 550 |
| 28.03.2025 15:17:46 | 9 | 17.5500 | +0.85 | (+5.09%) | 150 | 2 633 |
| 28.03.2025 14:57:40 | 8 | 17.5000 | +0.80 | (+4.79%) | 45 | 788 |
| 28.03.2025 14:55:13 | 7 | 17.5000 | +0.80 | (+4.79%) | 50 | 875 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 14:04:22 | 6 | 17.5000 | +0.80 | (+4.79%) | 226 | 3 955 |
| 28.03.2025 13:56:45 | 5 | 17.5000 | +0.80 | (+4.79%) | 100 | 1 750 |
| 28.03.2025 13:34:46 | 4 | 17.4000 | +0.70 | (+4.19%) | 3 | 52 |
| 28.03.2025 13:34:46 | 3 | 17.2500 | +0.55 | (+3.29%) | 43 | 742 |
| 28.03.2025 12:36:22 | 2 | 17.2500 | +0.55 | (+3.29%) | 40 | 690 |
| 28.03.2025 09:00:00 | 1 | 17.2500 | +0.55 | (+3.29%) | 2 | 35 |
| 27.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.03.2025 16:46:36 | 6 | 16.7000 | -0.30 | (-1.76%) | 10 | 167 |
| 27.03.2025 16:46:36 | 5 | 17.1500 | +0.15 | (+0.88%) | 183 | 3 138 |
| 27.03.2025 16:45:21 | 4 | 17.1500 | +0.15 | (+0.88%) | 2 | 34 |
| 27.03.2025 16:45:21 | 3 | 17.1500 | +0.15 | (+0.88%) | 15 | 257 |
| 27.03.2025 10:00:39 | 2 | 17.1500 | +0.15 | (+0.88%) | 15 | 257 |
| 27.03.2025 09:00:00 | 1 | 17.1500 | +0.15 | (+0.88%) | 2 | 34 |
| 26.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 17:03:18 | 18 | 17.0000 | -0.15 | (-0.87%) | 1403 | 23 851 |
| 26.03.2025 17:00:00 | 17 | 17.0000 | -0.15 | (-0.87%) | 736 | 12 512 |
| 26.03.2025 17:00:00 | 16 | 17.0000 | -0.15 | (-0.87%) | 98 | 1 666 |
| 26.03.2025 17:00:00 | 15 | 17.0000 | -0.15 | (-0.87%) | 2 | 34 |
| 26.03.2025 16:49:25 | 14 | 17.0000 | -0.15 | (-0.87%) | 26 | 442 |
| 26.03.2025 16:20:09 | 13 | 17.0000 | -0.15 | (-0.87%) | 1 | 17 |
| 26.03.2025 16:08:47 | 12 | 17.0000 | -0.15 | (-0.87%) | 442 | 7 514 |
| 26.03.2025 16:08:47 | 11 | 16.7500 | -0.40 | (-2.33%) | 1196 | 20 033 |
| 26.03.2025 16:08:47 | 10 | 16.5500 | -0.60 | (-3.50%) | 4 | 66 |
| 26.03.2025 15:16:44 | 9 | 16.5000 | -0.65 | (-3.79%) | 1 | 17 |
| 26.03.2025 13:57:33 | 8 | 16.5500 | -0.60 | (-3.50%) | 2 | 33 |
| 26.03.2025 12:34:08 | 7 | 16.5500 | -0.60 | (-3.50%) | 94 | 1 556 |
| 26.03.2025 11:35:46 | 6 | 16.5500 | -0.60 | (-3.50%) | 68 | 1 125 |
| 26.03.2025 11:05:09 | 5 | 16.7500 | -0.40 | (-2.33%) | 50 | 838 |
| 26.03.2025 11:02:16 | 4 | 16.7500 | -0.40 | (-2.33%) | 10 | 168 |
| 26.03.2025 10:20:12 | 3 | 16.7500 | -0.40 | (-2.33%) | 14 | 235 |
| 26.03.2025 09:34:29 | 2 | 16.7500 | -0.40 | (-2.33%) | 16 | 268 |
| 26.03.2025 09:00:00 | 1 | 17.1500 | 0.00 | (0.00%) | 2 | 34 |
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 17:00:00 | 10 | 17.1500 | +0.05 | (+0.29%) | 3 | 51 |
| 25.03.2025 16:30:40 | 9 | 16.9500 | -0.15 | (-0.88%) | 3 | 51 |
| 25.03.2025 16:30:40 | 8 | 16.9500 | -0.15 | (-0.88%) | 132 | 2 237 |
| 25.03.2025 14:42:10 | 7 | 17.0000 | -0.10 | (-0.58%) | 260 | 4 420 |
| 25.03.2025 14:36:09 | 6 | 16.8500 | -0.25 | (-1.46%) | 300 | 5 055 |
| 25.03.2025 14:36:09 | 5 | 16.7500 | -0.35 | (-2.05%) | 88 | 1 474 |
| 25.03.2025 13:41:04 | 4 | 16.7500 | -0.35 | (-2.05%) | 1 | 17 |
| 25.03.2025 12:23:16 | 3 | 16.7500 | -0.35 | (-2.05%) | 100 | 1 675 |
| 25.03.2025 09:30:42 | 2 | 17.1000 | 0.00 | (0.00%) | 8 | 137 |
| 25.03.2025 09:00:00 | 1 | 17.1000 | 0.00 | (0.00%) | 2 | 34 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLKLNR000017 |
|---|---|
| Data debiutu: | 30.11.2004 |
| Liczba akcji: | 31 059 401 |
| Kapitalizacja: | 566 834 068 |
| Enterprise Value: | |
| 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
