Zaklady Magnezytowe Ropczyce S.A. RPC
GPW · Poland · Process Industries
PLN 22.10+0.10 (+0.45%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 22.00 | -1.35% | PLN 22.30 | PLN 22.30 | PLN 22.00 | 1.37K |
| 2026-09-29 | PLN 22.30 | -2.62% | PLN 22.80 | PLN 22.90 | PLN 21.00 | 9.30K |
| 2026-09-28 | PLN 22.90 | -1.72% | PLN 23.50 | PLN 23.50 | PLN 22.60 | 2.71K |
| 2026-09-25 | PLN 23.30 | -0.85% | PLN 23.50 | PLN 23.50 | PLN 23.30 | 492 |
| 2026-09-24 | PLN 23.50 | -0.84% | PLN 23.70 | PLN 23.70 | PLN 23.20 | 675 |
| 2026-09-23 | PLN 23.70 | 0.00% | PLN 23.70 | PLN 23.70 | PLN 23.40 | 3.88K |
| 2026-09-22 | PLN 23.70 | -0.42% | PLN 23.80 | PLN 23.80 | PLN 23.60 | 615 |
| 2026-09-21 | PLN 23.80 | -1.24% | PLN 24.00 | PLN 24.10 | PLN 23.70 | 1.77K |
| 2026-09-18 | PLN 24.10 | +1.26% | PLN 23.70 | PLN 24.10 | PLN 23.70 | 172 |
| 2026-09-17 | PLN 23.80 | -1.65% | PLN 24.20 | PLN 24.20 | PLN 23.80 | 679 |
| 2026-09-16 | PLN 24.20 | +2.11% | PLN 23.70 | PLN 24.20 | PLN 23.70 | 208 |
| 2026-09-15 | PLN 23.70 | +0.42% | PLN 23.70 | PLN 23.80 | PLN 23.60 | 1.18K |
| 2026-09-14 | PLN 23.60 | -2.07% | PLN 24.20 | PLN 24.20 | PLN 23.60 | 804 |
| 2026-09-11 | PLN 24.10 | +0.42% | PLN 24.00 | PLN 24.10 | PLN 23.70 | 642 |
| 2026-09-10 | PLN 24.00 | 0.00% | PLN 24.00 | PLN 24.10 | PLN 24.00 | 810 |
| 2026-09-09 | PLN 24.00 | +0.84% | PLN 23.80 | PLN 24.00 | PLN 23.80 | 363 |
| 2026-09-08 | PLN 23.80 | +0.42% | PLN 23.70 | PLN 24.00 | PLN 23.50 | 2.90K |
| 2026-09-07 | PLN 23.70 | -1.25% | PLN 24.00 | PLN 24.00 | PLN 23.70 | 828 |
| 2026-09-04 | PLN 24.00 | +0.84% | PLN 24.00 | PLN 24.00 | PLN 23.90 | 488 |
| 2026-09-03 | PLN 23.80 | 0.00% | PLN 23.90 | PLN 24.00 | PLN 23.80 | 1.27K |
| 2026-09-02 | PLN 23.80 | -1.65% | PLN 24.20 | PLN 24.30 | PLN 23.60 | 1.81K |
| 2026-09-01 | PLN 24.20 | -2.42% | PLN 24.80 | PLN 24.80 | PLN 23.50 | 2.57K |
| 2026-08-31 | PLN 24.80 | -1.98% | PLN 25.40 | PLN 25.40 | PLN 24.10 | 3.47K |
| 2026-08-28 | PLN 25.30 | -1.56% | PLN 25.50 | PLN 25.50 | PLN 25.20 | 606 |
| 2026-08-27 | PLN 25.70 | +1.98% | PLN 25.40 | PLN 25.70 | PLN 25.20 | 611 |
| 2026-08-26 | PLN 25.20 | -2.70% | PLN 26.30 | PLN 26.30 | PLN 25.20 | 397 |
| 2026-08-25 | PLN 25.90 | +2.37% | PLN 25.40 | PLN 26.00 | PLN 25.30 | 812 |
| 2026-08-24 | PLN 25.30 | 0.00% | PLN 25.50 | PLN 26.00 | PLN 25.30 | 514 |
| 2026-08-21 | PLN 25.30 | +1.20% | PLN 25.00 | PLN 25.50 | PLN 25.00 | 478 |
| 2026-08-20 | PLN 25.00 | -1.57% | PLN 25.30 | PLN 25.40 | PLN 24.90 | 1.35K |
| 2026-08-19 | PLN 25.40 | 0.00% | PLN 25.40 | PLN 25.90 | PLN 25.40 | 1.01K |
| 2026-08-18 | PLN 25.40 | +0.40% | PLN 25.60 | PLN 25.60 | PLN 25.30 | 370 |
| 2026-08-17 | PLN 25.30 | -0.78% | PLN 25.90 | PLN 25.90 | PLN 25.10 | 1.75K |
| 2026-08-14 | PLN 25.50 | -3.77% | PLN 26.20 | PLN 26.20 | PLN 24.70 | 2.92K |
| 2026-08-13 | PLN 26.50 | 0.00% | PLN 26.50 | PLN 26.60 | PLN 26.20 | 813 |
| 2026-08-12 | PLN 26.50 | +5.16% | PLN 25.70 | PLN 26.80 | PLN 25.50 | 2.66K |
| 2026-08-11 | PLN 25.20 | -1.56% | PLN 25.70 | PLN 26.50 | PLN 25.00 | 1.87K |
| 2026-08-10 | PLN 25.60 | +2.81% | PLN 25.00 | PLN 25.70 | PLN 25.00 | 441 |
| 2026-08-07 | PLN 24.90 | -1.97% | PLN 25.40 | PLN 25.40 | PLN 24.80 | 588 |
| 2026-08-06 | PLN 25.40 | 0.00% | PLN 25.40 | PLN 25.40 | PLN 24.80 | 287 |
| 2026-08-05 | PLN 25.40 | +2.83% | PLN 25.00 | PLN 25.40 | PLN 24.70 | 981 |
| 2026-08-04 | PLN 24.70 | +0.82% | PLN 24.60 | PLN 25.00 | PLN 24.60 | 432 |
| 2026-08-03 | PLN 24.50 | +0.41% | PLN 24.40 | PLN 24.60 | PLN 24.30 | 359 |
| 2026-07-31 | PLN 24.40 | +1.67% | PLN 24.10 | PLN 24.40 | PLN 23.70 | 524 |
| 2026-07-30 | PLN 24.00 | -1.64% | PLN 24.60 | PLN 24.60 | PLN 23.70 | 2.25K |
| 2026-07-29 | PLN 24.40 | -2.01% | PLN 25.10 | PLN 25.10 | PLN 24.40 | 812 |
| 2026-07-28 | PLN 24.90 | +0.40% | PLN 24.80 | PLN 24.90 | PLN 24.60 | 201 |
| 2026-07-27 | PLN 24.80 | +0.40% | PLN 24.80 | PLN 24.80 | PLN 24.80 | 41 |
| 2026-07-24 | PLN 24.70 | -1.20% | PLN 25.00 | PLN 25.10 | PLN 24.70 | 811 |
| 2026-07-23 | PLN 25.00 | +1.63% | PLN 24.60 | PLN 25.00 | PLN 24.60 | 837 |
| 2026-07-22 | PLN 24.60 | 0.00% | PLN 24.70 | PLN 24.80 | PLN 24.60 | 856 |
| 2026-07-21 | PLN 24.60 | -0.40% | PLN 24.70 | PLN 24.70 | PLN 24.60 | 490 |
| 2026-07-20 | PLN 24.70 | +0.41% | PLN 24.60 | PLN 24.70 | PLN 24.60 | 58 |
| 2026-07-17 | PLN 24.60 | 0.00% | PLN 24.70 | PLN 24.70 | PLN 24.50 | 353 |
| 2026-07-16 | PLN 24.60 | +0.41% | PLN 24.50 | PLN 24.80 | PLN 24.50 | 122 |
| 2026-07-15 | PLN 24.50 | -2.00% | PLN 25.00 | PLN 25.00 | PLN 24.40 | 307 |
| 2026-07-14 | PLN 25.00 | +2.88% | PLN 24.00 | PLN 25.00 | PLN 24.00 | 197 |
| 2026-07-13 | PLN 24.30 | 0.00% | PLN 24.70 | PLN 24.90 | PLN 24.20 | 233 |
| 2026-07-10 | PLN 24.30 | +0.41% | PLN 24.30 | PLN 24.40 | PLN 24.20 | 215 |
| 2026-07-09 | PLN 24.20 | -0.41% | PLN 24.30 | PLN 24.40 | PLN 24.20 | 1.22K |
| 2026-07-08 | PLN 24.30 | -4.71% | PLN 25.50 | PLN 25.50 | PLN 24.30 | 441 |
| 2026-07-07 | PLN 25.50 | 0.00% | PLN 25.40 | PLN 25.50 | PLN 25.40 | 65 |
| 2026-07-06 | PLN 25.50 | +1.19% | PLN 25.20 | PLN 26.00 | PLN 25.20 | 1.39K |
| 2026-07-03 | PLN 25.20 | -1.95% | PLN 25.70 | PLN 25.70 | PLN 24.70 | 577 |
| 2026-07-02 | PLN 25.70 | -1.53% | PLN 26.20 | PLN 26.20 | PLN 25.70 | 22 |
| 2026-07-01 | PLN 26.10 | +0.38% | PLN 25.50 | PLN 26.20 | PLN 25.40 | 496 |
| 2026-06-30 | PLN 26.00 | +4.00% | PLN 25.20 | PLN 26.00 | PLN 25.20 | 556 |
| 2026-06-29 | PLN 25.00 | +0.40% | PLN 24.90 | PLN 25.10 | PLN 24.70 | 393 |
| 2026-06-26 | PLN 24.90 | -5.32% | PLN 26.50 | PLN 26.50 | PLN 24.40 | 2.34K |
| 2026-06-25 | PLN 26.30 | +1.15% | PLN 26.00 | PLN 26.30 | PLN 25.70 | 69 |
| 2026-06-24 | PLN 26.00 | -0.76% | PLN 25.50 | PLN 26.00 | PLN 25.50 | 37 |
| 2026-06-23 | PLN 26.20 | +0.77% | PLN 26.10 | PLN 26.50 | PLN 25.70 | 1.15K |
| 2026-06-22 | PLN 26.00 | +1.96% | PLN 25.50 | PLN 26.00 | PLN 25.00 | 741 |
| 2026-06-19 | PLN 25.50 | -3.41% | PLN 26.30 | PLN 26.30 | PLN 25.50 | 315 |
| 2026-06-18 | PLN 26.40 | -1.49% | PLN 26.80 | PLN 26.80 | PLN 26.40 | 226 |
| 2026-06-17 | PLN 26.80 | +0.37% | PLN 26.70 | PLN 26.90 | PLN 26.70 | 427 |
| 2026-06-16 | PLN 26.70 | +0.75% | PLN 26.60 | PLN 26.70 | PLN 26.10 | 704 |
| 2026-06-15 | PLN 26.50 | +0.38% | PLN 26.30 | PLN 26.90 | PLN 26.30 | 1.48K |
| 2026-06-12 | PLN 26.40 | -2.58% | PLN 26.70 | PLN 27.40 | PLN 26.00 | 5.26K |
| 2026-06-11 | PLN 27.10 | +4.23% | PLN 24.90 | PLN 27.10 | PLN 24.70 | 8.57K |
| 2026-06-10 | PLN 26.00 | +0.39% | PLN 25.60 | PLN 26.00 | PLN 25.60 | 2.85K |
| 2026-06-09 | PLN 25.90 | +0.78% | PLN 25.80 | PLN 26.00 | PLN 25.50 | 591 |
| 2026-06-08 | PLN 25.70 | +2.39% | PLN 25.50 | PLN 25.80 | PLN 25.00 | 855 |
| 2026-06-05 | PLN 25.10 | -1.95% | PLN 25.30 | PLN 25.80 | PLN 25.00 | 1.48K |
| 2026-06-03 | PLN 25.60 | +0.79% | PLN 25.40 | PLN 26.00 | PLN 25.20 | 1.51K |
| 2026-06-02 | PLN 25.40 | +0.79% | PLN 25.20 | PLN 26.00 | PLN 25.20 | 2.20K |
| 2026-06-01 | PLN 25.20 | +2.02% | PLN 24.90 | PLN 25.40 | PLN 24.90 | 1.57K |
| 2026-05-29 | PLN 24.70 | 0.00% | PLN 24.60 | PLN 24.80 | PLN 24.40 | 2.17K |
| 2026-05-28 | PLN 24.70 | -0.40% | PLN 24.80 | PLN 24.80 | PLN 24.20 | 511 |
| 2026-05-27 | PLN 24.80 | +0.40% | PLN 24.70 | PLN 25.00 | PLN 24.70 | 344 |