Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
19.60+0.15(+0.77%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:08:22 | 19 | 19.6000 | +0.15 | (+0.77%) | 800 | 15 680 |
| 16:08:22 | 18 | 19.6000 | +0.15 | (+0.77%) | 2 | 39 |
| 16:08:04 | 17 | 19.5000 | +0.05 | (+0.26%) | 150 | 2 925 |
| 16:08:04 | 16 | 19.5000 | +0.05 | (+0.26%) | 500 | 9 750 |
| 16:08:04 | 15 | 19.5000 | +0.05 | (+0.26%) | 814 | 15 873 |
| 16:08:04 | 14 | 19.5000 | +0.05 | (+0.26%) | 510 | 9 945 |
| 12:12:40 | 13 | 19.5000 | +0.05 | (+0.26%) | 1 | 20 |
| 10:49:32 | 12 | 19.5000 | +0.05 | (+0.26%) | 1 | 20 |
| 09:28:45 | 11 | 19.5000 | +0.05 | (+0.26%) | 3 | 59 |
| 09:28:14 | 10 | 19.5000 | +0.05 | (+0.26%) | 2 | 39 |
| 09:28:12 | 9 | 19.5000 | +0.05 | (+0.26%) | 2 | 39 |
| 09:28:11 | 8 | 19.5000 | +0.05 | (+0.26%) | 2 | 39 |
| 09:28:03 | 7 | 19.5000 | +0.05 | (+0.26%) | 11 | 215 |
| 09:28:03 | 6 | 19.5000 | +0.05 | (+0.26%) | 6 | 117 |
| 09:28:03 | 5 | 19.4500 | 0.00 | (0.00%) | 5 | 97 |
| 09:28:02 | 4 | 19.4500 | 0.00 | (0.00%) | 5 | 97 |
| 09:28:02 | 3 | 19.4500 | 0.00 | (0.00%) | 6 | 117 |
| 09:22:11 | 2 | 19.3500 | -0.10 | (-0.51%) | 440 | 8 514 |
| 09:04:49 | 1 | 19.4500 | 0.00 | (0.00%) | 2 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 13.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 16:48:22 | 10 | 19.4500 | +0.15 | (+0.78%) | 1 | 19 |
| 13.07.2026 16:48:22 | 9 | 19.3000 | 0.00 | (0.00%) | 14 | 270 |
| 13.07.2026 16:48:22 | 8 | 19.3000 | 0.00 | (0.00%) | 16 | 309 |
| 13.07.2026 16:48:22 | 7 | 19.3000 | 0.00 | (0.00%) | 10 | 193 |
| 13.07.2026 16:48:22 | 6 | 19.3000 | 0.00 | (0.00%) | 8 | 154 |
| 13.07.2026 16:48:22 | 5 | 19.2500 | -0.05 | (-0.26%) | 1 | 19 |
| 13.07.2026 16:05:38 | 4 | 19.0000 | -0.30 | (-1.55%) | 104 | 1 976 |
| 13.07.2026 15:30:15 | 3 | 18.9000 | -0.40 | (-2.07%) | 200 | 3 780 |
| 13.07.2026 15:30:15 | 2 | 18.9000 | -0.40 | (-2.07%) | 266 | 5 027 |
| 13.07.2026 09:00:00 | 1 | 18.9500 | -0.35 | (-1.81%) | 1 | 19 |
| 10.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 17:00:00 | 31 | 19.3000 | -0.15 | (-0.77%) | 2 | 39 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 16:10:23 | 30 | 18.6500 | -0.80 | (-4.11%) | 278 | 5 185 |
| 10.07.2026 16:10:23 | 29 | 18.6500 | -0.80 | (-4.11%) | 1 | 19 |
| 10.07.2026 16:09:00 | 28 | 18.7000 | -0.75 | (-3.86%) | 9 | 168 |
| 10.07.2026 16:09:00 | 27 | 18.7500 | -0.70 | (-3.60%) | 10 | 188 |
| 10.07.2026 16:09:00 | 26 | 18.7500 | -0.70 | (-3.60%) | 2 | 38 |
| 10.07.2026 15:29:06 | 25 | 18.7000 | -0.75 | (-3.86%) | 1 | 19 |
| 10.07.2026 15:16:01 | 24 | 18.6500 | -0.80 | (-4.11%) | 1 | 19 |
| 10.07.2026 15:16:01 | 23 | 19.0000 | -0.45 | (-2.31%) | 10 | 190 |
| 10.07.2026 14:32:46 | 22 | 19.0000 | -0.45 | (-2.31%) | 107 | 2 033 |
| 10.07.2026 14:32:46 | 21 | 19.1000 | -0.35 | (-1.80%) | 13 | 248 |
| 10.07.2026 14:19:19 | 20 | 19.4500 | 0.00 | (0.00%) | 1 | 19 |
| 10.07.2026 13:58:00 | 19 | 19.1000 | -0.35 | (-1.80%) | 3 | 57 |
| 10.07.2026 13:14:05 | 18 | 19.1500 | -0.30 | (-1.54%) | 4 | 77 |
| 10.07.2026 13:14:05 | 17 | 19.1500 | -0.30 | (-1.54%) | 5 | 96 |
| 10.07.2026 13:13:40 | 16 | 19.1500 | -0.30 | (-1.54%) | 1 | 19 |
| 10.07.2026 12:36:55 | 15 | 19.1500 | -0.30 | (-1.54%) | 4 | 77 |
| 10.07.2026 12:36:08 | 14 | 19.5000 | +0.05 | (+0.26%) | 21 | 410 |
| 10.07.2026 12:36:08 | 13 | 19.4500 | 0.00 | (0.00%) | 19 | 370 |
| 10.07.2026 12:36:08 | 12 | 19.4500 | 0.00 | (0.00%) | 10 | 195 |
| 10.07.2026 12:07:28 | 11 | 19.2000 | -0.25 | (-1.29%) | 43 | 826 |
| 10.07.2026 11:20:55 | 10 | 19.2000 | -0.25 | (-1.29%) | 14 | 269 |
| 10.07.2026 11:20:55 | 9 | 19.2500 | -0.20 | (-1.03%) | 10 | 193 |
| 10.07.2026 11:20:55 | 8 | 19.3000 | -0.15 | (-0.77%) | 2 | 39 |
| 10.07.2026 10:48:42 | 7 | 19.5000 | +0.05 | (+0.26%) | 465 | 9 068 |
| 10.07.2026 10:48:42 | 6 | 19.4500 | 0.00 | (0.00%) | 12 | 233 |
| 10.07.2026 10:48:42 | 5 | 19.4500 | 0.00 | (0.00%) | 59 | 1 148 |
| 10.07.2026 10:48:42 | 4 | 19.4500 | 0.00 | (0.00%) | 564 | 10 970 |
| 10.07.2026 10:23:45 | 3 | 19.4500 | 0.00 | (0.00%) | 3 | 58 |
| 10.07.2026 09:49:14 | 2 | 19.2000 | -0.25 | (-1.29%) | 2 | 38 |
| 10.07.2026 09:00:00 | 1 | 19.4500 | 0.00 | (0.00%) | 15 | 292 |
| 09.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 17:00:00 | 43 | 19.4500 | -0.25 | (-1.27%) | 2 | 39 |
| 09.07.2026 16:02:52 | 42 | 19.2000 | -0.50 | (-2.54%) | 1 | 19 |
| 09.07.2026 15:34:30 | 41 | 19.4500 | -0.25 | (-1.27%) | 5 | 97 |
| 09.07.2026 14:02:40 | 40 | 19.4500 | -0.25 | (-1.27%) | 36 | 700 |
| 09.07.2026 11:41:41 | 39 | 19.4500 | -0.25 | (-1.27%) | 75 | 1 459 |
| 09.07.2026 11:28:00 | 38 | 19.3000 | -0.40 | (-2.03%) | 10 | 193 |
| 09.07.2026 11:21:14 | 37 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 11:21:13 | 36 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 11:21:12 | 35 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 11:01:09 | 34 | 19.6000 | -0.10 | (-0.51%) | 70 | 1 372 |
| 09.07.2026 11:01:08 | 33 | 19.6000 | -0.10 | (-0.51%) | 80 | 1 568 |
| 09.07.2026 11:01:08 | 32 | 19.6000 | -0.10 | (-0.51%) | 20 | 392 |
| 09.07.2026 10:58:40 | 31 | 19.4500 | -0.25 | (-1.27%) | 3298 | 64 146 |
| 09.07.2026 10:52:07 | 30 | 19.4500 | -0.25 | (-1.27%) | 560 | 10 892 |
| 09.07.2026 10:52:07 | 29 | 19.4000 | -0.30 | (-1.52%) | 440 | 8 536 |
| 09.07.2026 10:36:55 | 28 | 19.4500 | -0.25 | (-1.27%) | 76 | 1 478 |
| 09.07.2026 10:36:50 | 27 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 10:36:49 | 26 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 10:35:26 | 25 | 19.4500 | -0.25 | (-1.27%) | 1065 | 20 714 |
| 09.07.2026 10:35:26 | 24 | 19.4000 | -0.30 | (-1.52%) | 335 | 6 499 |
| 09.07.2026 10:34:20 | 23 | 19.4000 | -0.30 | (-1.52%) | 565 | 10 961 |
| 09.07.2026 10:34:20 | 22 | 19.3500 | -0.35 | (-1.78%) | 440 | 8 514 |
| 09.07.2026 10:34:20 | 21 | 19.3500 | -0.35 | (-1.78%) | 9 | 174 |
| 09.07.2026 10:34:20 | 20 | 19.3000 | -0.40 | (-2.03%) | 186 | 3 590 |
| 09.07.2026 10:22:49 | 19 | 19.3000 | -0.40 | (-2.03%) | 2 | 39 |
| 09.07.2026 09:50:15 | 18 | 19.3000 | -0.40 | (-2.03%) | 2 | 39 |
| 09.07.2026 09:42:55 | 17 | 19.1000 | -0.60 | (-3.05%) | 20 | 382 |
| 09.07.2026 09:31:54 | 16 | 19.3000 | -0.40 | (-2.03%) | 189 | 3 648 |
| 09.07.2026 09:30:11 | 15 | 19.3000 | -0.40 | (-2.03%) | 188 | 3 628 |
| 09.07.2026 09:28:06 | 14 | 19.3000 | -0.40 | (-2.03%) | 187 | 3 609 |
| 09.07.2026 09:24:45 | 13 | 18.5000 | -1.20 | (-6.09%) | 64 | 1 184 |
| 09.07.2026 09:21:14 | 12 | 19.3000 | -0.40 | (-2.03%) | 426 | 8 222 |
| 09.07.2026 09:20:09 | 11 | 19.2500 | -0.45 | (-2.28%) | 400 | 7 700 |
| 09.07.2026 09:16:59 | 10 | 19.3000 | -0.40 | (-2.03%) | 574 | 11 078 |
| 09.07.2026 09:16:59 | 9 | 19.3000 | -0.40 | (-2.03%) | 160 | 3 088 |
| 09.07.2026 09:16:59 | 8 | 19.2500 | -0.45 | (-2.28%) | 416 | 8 008 |
| 09.07.2026 09:14:44 | 7 | 19.2500 | -0.45 | (-2.28%) | 5 | 96 |
| 09.07.2026 09:00:00 | 6 | 19.4000 | -0.30 | (-1.52%) | 25 | 485 |
| 09.07.2026 09:00:00 | 5 | 19.4000 | -0.30 | (-1.52%) | 603 | 11 698 |
| 09.07.2026 09:00:00 | 4 | 19.4000 | -0.30 | (-1.52%) | 825 | 16 005 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 218 248 215 |
| Enterprise Value: | 201 528 215 |
| Branża: | Przemysł elektromaszynowy |
Aplisens jest producentem aparatury kontrolno-pomiarowej, w tym urządzeń do pomiaru ciśnienia, różnicy ciśnień oraz temperatury. Spółka świadczy... Aplisens jest producentem aparatury kontrolno-pomiarowej, w tym urządzeń do pomiaru ciśnienia, różnicy ciśnień oraz temperatury. Spółka świadczy również usługi doradcze związane z aplikacjami produkowanej aparatury, serwis gwarancyjny oraz pogwarancyjny.
| Nazwa: | APLISENS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Morelowa 7, 03-192, Warszawa, Polska |
| CEO: | Adam Żurawski |
| NIP: | 1130888504 |
| REGON: | 012265485 |
| KRS: | 0000302835 |
| Telefon: | +48 (22) 814 07 77 |
| WWW: | http://www.aplisens.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
