Biznesradar bez reklam? Sprawdź BR Plus
Transakcje RPC (ROPCZYCE)
23.80-0.50(-2.06%)ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 23.80(0.00%)06:30
Biznesradar bez reklam? Sprawdź BR Plus
| 27.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.05.2025 17:00:00 | 22 | 23.8000 | -0.50 | (-2.06%) | 101 | 2 404 |
| 27.05.2025 17:00:00 | 21 | 23.8000 | -0.50 | (-2.06%) | 50 | 1 190 |
| 27.05.2025 17:00:00 | 20 | 23.8000 | -0.50 | (-2.06%) | 20 | 476 |
| 27.05.2025 17:00:00 | 19 | 23.8000 | -0.50 | (-2.06%) | 10 | 238 |
| 27.05.2025 17:00:00 | 18 | 23.8000 | -0.50 | (-2.06%) | 118 | 2 808 |
| 27.05.2025 17:00:00 | 17 | 23.8000 | -0.50 | (-2.06%) | 100 | 2 380 |
| 27.05.2025 13:33:35 | 16 | 24.5000 | +0.20 | (+0.82%) | 15 | 368 |
| 27.05.2025 11:31:19 | 15 | 24.5000 | +0.20 | (+0.82%) | 61 | 1 495 |
| 27.05.2025 11:31:19 | 14 | 24.4000 | +0.10 | (+0.41%) | 21 | 512 |
| 27.05.2025 11:10:26 | 13 | 24.3000 | 0.00 | (0.00%) | 1 | 24 |
| 27.05.2025 10:54:47 | 12 | 24.4000 | +0.10 | (+0.41%) | 95 | 2 318 |
| 27.05.2025 10:51:35 | 11 | 24.3000 | 0.00 | (0.00%) | 5 | 122 |
| 27.05.2025 10:51:35 | 10 | 24.3000 | 0.00 | (0.00%) | 10 | 243 |
| 27.05.2025 10:31:51 | 9 | 24.4000 | +0.10 | (+0.41%) | 200 | 4 880 |
| 27.05.2025 10:30:20 | 8 | 24.4000 | +0.10 | (+0.41%) | 84 | 2 050 |
| 27.05.2025 10:30:20 | 7 | 24.4000 | +0.10 | (+0.41%) | 16 | 390 |
| 27.05.2025 10:07:17 | 6 | 24.4000 | +0.10 | (+0.41%) | 135 | 3 294 |
| 27.05.2025 09:03:12 | 5 | 24.4000 | +0.10 | (+0.41%) | 1 | 24 |
| 27.05.2025 09:03:11 | 4 | 24.3000 | 0.00 | (0.00%) | 43 | 1 045 |
| 27.05.2025 09:00:00 | 3 | 24.3000 | 0.00 | (0.00%) | 200 | 4 860 |
| 27.05.2025 09:00:00 | 2 | 24.3000 | 0.00 | (0.00%) | 190 | 4 617 |
| 27.05.2025 09:00:00 | 1 | 24.3000 | 0.00 | (0.00%) | 10 | 243 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 26.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.05.2025 14:43:34 | 6 | 24.3000 | +0.20 | (+0.83%) | 1 | 24 |
| 26.05.2025 14:27:59 | 5 | 24.3000 | +0.20 | (+0.83%) | 5 | 122 |
| 26.05.2025 13:17:49 | 4 | 24.3000 | +0.20 | (+0.83%) | 60 | 1 458 |
| 26.05.2025 10:35:52 | 3 | 24.3000 | +0.20 | (+0.83%) | 1 | 24 |
| 26.05.2025 09:14:39 | 2 | 24.4000 | +0.30 | (+1.24%) | 1 | 24 |
| 26.05.2025 09:09:08 | 1 | 24.1000 | 0.00 | (0.00%) | 5 | 121 |
| 23.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.05.2025 16:48:40 | 10 | 24.1000 | +0.10 | (+0.42%) | 20 | 482 |
| 23.05.2025 16:33:54 | 9 | 24.1000 | +0.10 | (+0.42%) | 10 | 241 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.05.2025 14:58:30 | 8 | 24.0000 | 0.00 | (0.00%) | 33 | 792 |
| 23.05.2025 13:53:04 | 7 | 24.0000 | 0.00 | (0.00%) | 70 | 1 680 |
| 23.05.2025 13:41:17 | 6 | 24.0000 | 0.00 | (0.00%) | 72 | 1 728 |
| 23.05.2025 13:41:17 | 5 | 24.1000 | +0.10 | (+0.42%) | 25 | 603 |
| 23.05.2025 11:30:12 | 4 | 24.5000 | +0.50 | (+2.08%) | 5 | 123 |
| 23.05.2025 11:04:17 | 3 | 24.5000 | +0.50 | (+2.08%) | 20 | 490 |
| 23.05.2025 09:12:00 | 2 | 24.4000 | +0.40 | (+1.67%) | 20 | 488 |
| 23.05.2025 09:04:25 | 1 | 24.0000 | 0.00 | (0.00%) | 10 | 240 |
| 22.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2025 16:49:32 | 48 | 24.0000 | -0.50 | (-2.04%) | 289 | 6 936 |
| 22.05.2025 16:49:32 | 47 | 24.1000 | -0.40 | (-1.63%) | 49 | 1 181 |
| 22.05.2025 16:14:09 | 46 | 24.0000 | -0.50 | (-2.04%) | 433 | 10 392 |
| 22.05.2025 16:14:09 | 45 | 24.0000 | -0.50 | (-2.04%) | 20 | 480 |
| 22.05.2025 16:08:10 | 44 | 24.1000 | -0.40 | (-1.63%) | 50 | 1 205 |
| 22.05.2025 16:08:10 | 43 | 24.1000 | -0.40 | (-1.63%) | 19 | 458 |
| 22.05.2025 16:08:10 | 42 | 24.2000 | -0.30 | (-1.22%) | 60 | 1 452 |
| 22.05.2025 16:08:10 | 41 | 24.2000 | -0.30 | (-1.22%) | 50 | 1 210 |
| 22.05.2025 16:08:10 | 40 | 24.3000 | -0.20 | (-0.82%) | 46 | 1 118 |
| 22.05.2025 15:20:37 | 39 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 15:20:37 | 38 | 24.5000 | 0.00 | (0.00%) | 6 | 147 |
| 22.05.2025 15:20:37 | 37 | 24.5000 | 0.00 | (0.00%) | 10 | 245 |
| 22.05.2025 15:20:37 | 36 | 24.5000 | 0.00 | (0.00%) | 12 | 294 |
| 22.05.2025 14:11:20 | 35 | 24.5000 | 0.00 | (0.00%) | 3 | 74 |
| 22.05.2025 14:10:50 | 34 | 24.5000 | 0.00 | (0.00%) | 2 | 49 |
| 22.05.2025 13:52:48 | 33 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 13:18:14 | 32 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 13:02:56 | 31 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 13:01:30 | 30 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 12:53:30 | 29 | 24.6000 | +0.10 | (+0.41%) | 5 | 123 |
| 22.05.2025 12:52:41 | 28 | 24.6000 | +0.10 | (+0.41%) | 25 | 615 |
| 22.05.2025 12:48:25 | 27 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.05.2025 12:47:27 | 26 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 12:41:16 | 25 | 24.6000 | +0.10 | (+0.41%) | 40 | 984 |
| 22.05.2025 12:21:22 | 24 | 24.5000 | 0.00 | (0.00%) | 23 | 564 |
| 22.05.2025 12:21:22 | 23 | 24.5000 | 0.00 | (0.00%) | 10 | 245 |
| 22.05.2025 12:21:22 | 22 | 24.5000 | 0.00 | (0.00%) | 47 | 1 152 |
| 22.05.2025 12:21:02 | 21 | 24.5000 | 0.00 | (0.00%) | 359 | 8 796 |
| 22.05.2025 12:21:02 | 20 | 24.5000 | 0.00 | (0.00%) | 11 | 270 |
| 22.05.2025 12:15:01 | 19 | 24.6000 | +0.10 | (+0.41%) | 100 | 2 460 |
| 22.05.2025 12:05:21 | 18 | 24.6000 | +0.10 | (+0.41%) | 60 | 1 476 |
| 22.05.2025 11:39:59 | 17 | 24.6000 | +0.10 | (+0.41%) | 55 | 1 353 |
| 22.05.2025 11:39:59 | 16 | 24.6000 | +0.10 | (+0.41%) | 45 | 1 107 |
| 22.05.2025 11:21:02 | 15 | 24.6000 | +0.10 | (+0.41%) | 1 | 25 |
| 22.05.2025 11:13:27 | 14 | 24.6000 | +0.10 | (+0.41%) | 30 | 738 |
| 22.05.2025 11:12:32 | 13 | 24.6000 | +0.10 | (+0.41%) | 24 | 590 |
| 22.05.2025 10:56:01 | 12 | 24.6000 | +0.10 | (+0.41%) | 29 | 713 |
| 22.05.2025 10:44:43 | 11 | 24.6000 | +0.10 | (+0.41%) | 7 | 172 |
| 22.05.2025 10:17:57 | 10 | 24.6000 | +0.10 | (+0.41%) | 48 | 1 181 |
| 22.05.2025 09:42:57 | 9 | 24.7000 | +0.20 | (+0.82%) | 49 | 1 210 |
| 22.05.2025 09:42:57 | 8 | 24.7000 | +0.20 | (+0.82%) | 8 | 198 |
| 22.05.2025 09:29:28 | 7 | 24.6000 | +0.10 | (+0.41%) | 5 | 123 |
| 22.05.2025 09:06:06 | 6 | 24.7000 | +0.20 | (+0.82%) | 1 | 25 |
| 22.05.2025 09:05:16 | 5 | 24.7000 | +0.20 | (+0.82%) | 1 | 25 |
| 22.05.2025 09:05:11 | 4 | 24.5000 | 0.00 | (0.00%) | 5 | 123 |
| 22.05.2025 09:05:11 | 3 | 24.5000 | 0.00 | (0.00%) | 1 | 25 |
| 22.05.2025 09:05:11 | 2 | 24.5000 | 0.00 | (0.00%) | 2 | 49 |
| 22.05.2025 09:00:00 | 1 | 24.5000 | 0.00 | (0.00%) | 10 | 245 |
| 21.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.05.2025 16:27:16 | 29 | 24.5000 | +0.50 | (+2.08%) | 10 | 245 |
| 21.05.2025 16:27:16 | 28 | 24.6000 | +0.60 | (+2.50%) | 90 | 2 214 |
| 21.05.2025 16:09:36 | 27 | 24.7000 | +0.70 | (+2.92%) | 1 | 25 |
| 21.05.2025 16:03:38 | 26 | 24.6000 | +0.60 | (+2.50%) | 10 | 246 |
| 21.05.2025 16:02:29 | 25 | 24.6000 | +0.60 | (+2.50%) | 2 | 49 |
| 21.05.2025 14:17:02 | 24 | 24.7000 | +0.70 | (+2.92%) | 340 | 8 398 |
| 21.05.2025 14:17:02 | 23 | 24.6000 | +0.60 | (+2.50%) | 60 | 1 476 |
| 21.05.2025 13:50:05 | 22 | 24.7000 | +0.70 | (+2.92%) | 50 | 1 235 |
| 21.05.2025 13:09:46 | 21 | 24.7000 | +0.70 | (+2.92%) | 2 | 49 |
| 21.05.2025 13:09:46 | 20 | 24.5000 | +0.50 | (+2.08%) | 100 | 2 450 |
| 21.05.2025 10:44:28 | 19 | 24.7000 | +0.70 | (+2.92%) | 2 | 49 |
| 21.05.2025 10:44:28 | 18 | 24.6000 | +0.60 | (+2.50%) | 48 | 1 181 |
| 21.05.2025 10:04:46 | 17 | 24.7000 | +0.70 | (+2.92%) | 3 | 74 |
| 21.05.2025 09:59:08 | 16 | 24.2000 | +0.20 | (+0.83%) | 4 | 97 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLROPCE00017 |
|---|---|
| Data debiutu: | 16.12.1997 |
| Liczba akcji: | 6 259 634 |
| Kapitalizacja: | 148 979 289 |
| Enterprise Value: | |
| Branża: | Budownictwo |
Zakłady Magnezytowe Ropczyce to producent zasadowych i glinokrzemianowych materiałów ogniotrwałych, będących elementem wyłożeń pieców i urządzeń... Zakłady Magnezytowe Ropczyce to producent zasadowych i glinokrzemianowych materiałów ogniotrwałych, będących elementem wyłożeń pieców i urządzeń cieplnych pracujących w wysokich temperaturach. Produkowane przez spółkę materiały są wykorzystywane w hutnictwie żelaza i stali, hutnictwie metali nieżelaznych, przemyśle odlewniczym, zakładach cementowo-wapienniczych oraz hutach szkła. Spółka świadczy także usługi instalacyjno-montażowe oraz serwis.
| Nazwa: | ZAKŁADY MAGNEZYTOWE ROPCZYCE SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Postępu 15c, 02-676, Warszawa, Polska |
| CEO: | Józef Siwiec |
| NIP: | 8180002127 |
| REGON: | 690026060 |
| KRS: | 0000036048 |
| Telefon: | +48 (17) 222 92 22 |
| WWW: | http://www.ropczyce.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
