Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
19.50-0.40(-2.01%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 15:14:00 | 12 | 19.5000 | -0.40 | (-2.01%) | 49 | 956 |
| 13:58:58 | 11 | 19.7500 | -0.15 | (-0.75%) | 2 | 40 |
| 10:50:21 | 10 | 19.1500 | -0.75 | (-3.77%) | 75 | 1 436 |
| 09:52:43 | 9 | 19.2000 | -0.70 | (-3.52%) | 25 | 480 |
| 09:51:49 | 8 | 19.2000 | -0.70 | (-3.52%) | 40 | 768 |
| 09:51:49 | 7 | 19.2000 | -0.70 | (-3.52%) | 10 | 192 |
| 09:00:00 | 6 | 19.1500 | -0.75 | (-3.77%) | 1 | 19 |
| 09:00:00 | 5 | 19.1500 | -0.75 | (-3.77%) | 18 | 345 |
| 09:00:00 | 4 | 19.1500 | -0.75 | (-3.77%) | 4 | 77 |
| 09:00:00 | 3 | 19.1500 | -0.75 | (-3.77%) | 1 | 19 |
| 09:00:00 | 2 | 19.1500 | -0.75 | (-3.77%) | 1 | 19 |
| 09:00:00 | 1 | 19.1500 | -0.75 | (-3.77%) | 1 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 16.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.07.2026 17:00:00 | 18 | 19.9000 | +0.45 | (+2.31%) | 2 | 40 |
| 16.07.2026 16:35:12 | 17 | 19.7000 | +0.25 | (+1.29%) | 250 | 4 925 |
| 16.07.2026 11:49:23 | 16 | 19.7000 | +0.25 | (+1.29%) | 98 | 1 931 |
| 16.07.2026 11:45:36 | 15 | 19.9000 | +0.45 | (+2.31%) | 1 | 20 |
| 16.07.2026 11:45:36 | 14 | 19.9000 | +0.45 | (+2.31%) | 64 | 1 274 |
| 16.07.2026 11:45:35 | 13 | 19.9000 | +0.45 | (+2.31%) | 100 | 1 990 |
| 16.07.2026 11:45:34 | 12 | 19.9000 | +0.45 | (+2.31%) | 100 | 1 990 |
| 16.07.2026 11:45:33 | 11 | 19.9000 | +0.45 | (+2.31%) | 36 | 716 |
| 16.07.2026 11:45:33 | 10 | 19.8500 | +0.40 | (+2.06%) | 64 | 1 270 |
| 16.07.2026 11:45:32 | 9 | 19.8500 | +0.40 | (+2.06%) | 96 | 1 906 |
| 16.07.2026 11:45:32 | 8 | 19.8500 | +0.40 | (+2.06%) | 2 | 40 |
| 16.07.2026 11:45:32 | 7 | 19.8000 | +0.35 | (+1.80%) | 2 | 40 |
| 16.07.2026 11:45:24 | 6 | 19.7000 | +0.25 | (+1.29%) | 200 | 3 940 |
| 16.07.2026 11:45:15 | 5 | 19.6500 | +0.20 | (+1.03%) | 435 | 8 548 |
| 16.07.2026 11:33:28 | 4 | 19.1500 | -0.30 | (-1.54%) | 6 | 115 |
| 16.07.2026 09:00:00 | 3 | 19.4500 | 0.00 | (0.00%) | 16 | 311 |
| 16.07.2026 09:00:00 | 2 | 19.4500 | 0.00 | (0.00%) | 8 | 156 |
| 16.07.2026 09:00:00 | 1 | 19.4500 | 0.00 | (0.00%) | 1 | 19 |
| 15.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.07.2026 17:00:00 | 8 | 19.4500 | -0.15 | (-0.77%) | 2 | 39 |
| 15.07.2026 15:40:53 | 7 | 19.1000 | -0.50 | (-2.55%) | 29 | 554 |
| 15.07.2026 15:40:53 | 6 | 19.2000 | -0.40 | (-2.04%) | 1 | 19 |
| 15.07.2026 15:40:53 | 5 | 19.2500 | -0.35 | (-1.79%) | 10 | 193 |
| 15.07.2026 14:00:42 | 4 | 19.5000 | -0.10 | (-0.51%) | 907 | 17 687 |
| 15.07.2026 12:40:56 | 3 | 19.5000 | -0.10 | (-0.51%) | 79 | 1 541 |
| 15.07.2026 12:10:45 | 2 | 19.5000 | -0.10 | (-0.51%) | 14 | 273 |
| 15.07.2026 09:01:50 | 1 | 19.6000 | 0.00 | (0.00%) | 2 | 39 |
| 14.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.07.2026 17:00:00 | 20 | 19.6000 | +0.15 | (+0.77%) | 2 | 39 |
| 14.07.2026 16:08:22 | 19 | 19.6000 | +0.15 | (+0.77%) | 800 | 15 680 |
| 14.07.2026 16:08:22 | 18 | 19.6000 | +0.15 | (+0.77%) | 2 | 39 |
| 14.07.2026 16:08:04 | 17 | 19.5000 | +0.05 | (+0.26%) | 150 | 2 925 |
| 14.07.2026 16:08:04 | 16 | 19.5000 | +0.05 | (+0.26%) | 500 | 9 750 |
| 14.07.2026 16:08:04 | 15 | 19.5000 | +0.05 | (+0.26%) | 814 | 15 873 |
| 14.07.2026 16:08:04 | 14 | 19.5000 | +0.05 | (+0.26%) | 510 | 9 945 |
| 14.07.2026 12:12:40 | 13 | 19.5000 | +0.05 | (+0.26%) | 1 | 20 |
| 14.07.2026 10:49:32 | 12 | 19.5000 | +0.05 | (+0.26%) | 1 | 20 |
| 14.07.2026 09:28:45 | 11 | 19.5000 | +0.05 | (+0.26%) | 3 | 59 |
| 14.07.2026 09:28:14 | 10 | 19.5000 | +0.05 | (+0.26%) | 2 | 39 |
| 14.07.2026 09:28:12 | 9 | 19.5000 | +0.05 | (+0.26%) | 2 | 39 |
| 14.07.2026 09:28:11 | 8 | 19.5000 | +0.05 | (+0.26%) | 2 | 39 |
| 14.07.2026 09:28:03 | 7 | 19.5000 | +0.05 | (+0.26%) | 11 | 215 |
| 14.07.2026 09:28:03 | 6 | 19.5000 | +0.05 | (+0.26%) | 6 | 117 |
| 14.07.2026 09:28:03 | 5 | 19.4500 | 0.00 | (0.00%) | 5 | 97 |
| 14.07.2026 09:28:02 | 4 | 19.4500 | 0.00 | (0.00%) | 5 | 97 |
| 14.07.2026 09:28:02 | 3 | 19.4500 | 0.00 | (0.00%) | 6 | 117 |
| 14.07.2026 09:22:11 | 2 | 19.3500 | -0.10 | (-0.51%) | 440 | 8 514 |
| 14.07.2026 09:04:49 | 1 | 19.4500 | 0.00 | (0.00%) | 2 | 39 |
| 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 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 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 |
| 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 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 217 134 704 |
| Enterprise Value: | 200 414 704 |
| 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
