Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
19.20-0.10(-0.52%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.10.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.10.2026 17:00:00 | 7 | 19.2000 | -0.10 | (-0.52%) | 2 | 38 |
| 02.10.2026 16:09:26 | 6 | 19.2500 | -0.05 | (-0.26%) | 3 | 58 |
| 02.10.2026 15:41:43 | 5 | 18.8500 | -0.45 | (-2.33%) | 26 | 490 |
| 02.10.2026 15:41:43 | 4 | 18.9000 | -0.40 | (-2.07%) | 2 | 38 |
| 02.10.2026 15:41:43 | 3 | 18.9500 | -0.35 | (-1.81%) | 2 | 38 |
| 02.10.2026 15:27:06 | 2 | 19.2500 | -0.05 | (-0.26%) | 1 | 19 |
| 02.10.2026 09:00:36 | 1 | 19.3000 | 0.00 | (0.00%) | 2 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 01.10.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.10.2026 17:00:00 | 17 | 19.3000 | +0.40 | (+2.12%) | 2 | 39 |
| 01.10.2026 16:15:35 | 16 | 18.8500 | -0.05 | (-0.26%) | 3 | 57 |
| 01.10.2026 16:15:35 | 15 | 18.9000 | 0.00 | (0.00%) | 5 | 95 |
| 01.10.2026 16:15:35 | 14 | 18.9500 | +0.05 | (+0.26%) | 2 | 38 |
| 01.10.2026 16:15:35 | 13 | 18.9500 | +0.05 | (+0.26%) | 2 | 38 |
| 01.10.2026 16:15:35 | 12 | 19.1500 | +0.25 | (+1.32%) | 2 | 38 |
| 01.10.2026 16:15:35 | 11 | 19.3500 | +0.45 | (+2.38%) | 3 | 58 |
| 01.10.2026 15:43:59 | 10 | 19.3500 | +0.45 | (+2.38%) | 2 | 39 |
| 01.10.2026 14:26:28 | 9 | 19.3000 | +0.40 | (+2.12%) | 2 | 39 |
| 01.10.2026 13:46:59 | 8 | 19.3000 | +0.40 | (+2.12%) | 1 | 19 |
| 01.10.2026 12:37:44 | 7 | 19.3000 | +0.40 | (+2.12%) | 1 | 19 |
| 01.10.2026 12:37:44 | 6 | 19.3000 | +0.40 | (+2.12%) | 2 | 39 |
| 01.10.2026 09:00:00 | 5 | 18.8500 | -0.05 | (-0.26%) | 26 | 490 |
| 01.10.2026 09:00:00 | 4 | 18.8500 | -0.05 | (-0.26%) | 2 | 38 |
| 01.10.2026 09:00:00 | 3 | 18.8500 | -0.05 | (-0.26%) | 2 | 38 |
| 01.10.2026 09:00:00 | 2 | 18.8500 | -0.05 | (-0.26%) | 4 | 75 |
| 01.10.2026 09:00:00 | 1 | 18.8500 | -0.05 | (-0.26%) | 11 | 207 |
| 30.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.09.2026 17:00:00 | 32 | 18.9000 | +0.50 | (+2.72%) | 2 | 38 |
| 30.09.2026 15:54:12 | 31 | 18.9000 | +0.50 | (+2.72%) | 46 | 869 |
| 30.09.2026 15:54:12 | 30 | 18.9500 | +0.55 | (+2.99%) | 2 | 38 |
| 30.09.2026 15:54:12 | 29 | 19.1000 | +0.70 | (+3.80%) | 1 | 19 |
| 30.09.2026 15:36:59 | 28 | 19.3500 | +0.95 | (+5.16%) | 241 | 4 663 |
| 30.09.2026 15:35:17 | 27 | 19.2000 | +0.80 | (+4.35%) | 19 | 365 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.09.2026 13:31:54 | 26 | 19.2000 | +0.80 | (+4.35%) | 1 | 19 |
| 30.09.2026 13:31:54 | 25 | 19.1500 | +0.75 | (+4.08%) | 1 | 19 |
| 30.09.2026 11:58:38 | 24 | 19.1500 | +0.75 | (+4.08%) | 1 | 19 |
| 30.09.2026 11:15:34 | 23 | 19.1000 | +0.70 | (+3.80%) | 8 | 153 |
| 30.09.2026 11:15:34 | 22 | 19.1000 | +0.70 | (+3.80%) | 8 | 153 |
| 30.09.2026 11:15:34 | 21 | 19.1000 | +0.70 | (+3.80%) | 8 | 153 |
| 30.09.2026 11:15:33 | 20 | 19.1000 | +0.70 | (+3.80%) | 8 | 153 |
| 30.09.2026 11:15:33 | 19 | 19.1000 | +0.70 | (+3.80%) | 8 | 153 |
| 30.09.2026 10:58:01 | 18 | 19.1000 | +0.70 | (+3.80%) | 210 | 4 011 |
| 30.09.2026 10:57:23 | 17 | 19.1000 | +0.70 | (+3.80%) | 240 | 4 584 |
| 30.09.2026 10:55:24 | 16 | 19.0000 | +0.60 | (+3.26%) | 260 | 4 940 |
| 30.09.2026 10:52:10 | 15 | 19.0000 | +0.60 | (+3.26%) | 40 | 760 |
| 30.09.2026 10:52:10 | 14 | 19.0000 | +0.60 | (+3.26%) | 2 | 38 |
| 30.09.2026 10:52:10 | 13 | 18.9500 | +0.55 | (+2.99%) | 89 | 1 687 |
| 30.09.2026 10:31:16 | 12 | 18.9500 | +0.55 | (+2.99%) | 27 | 512 |
| 30.09.2026 09:34:24 | 11 | 18.9500 | +0.55 | (+2.99%) | 31 | 587 |
| 30.09.2026 09:34:24 | 10 | 18.9500 | +0.55 | (+2.99%) | 1 | 19 |
| 30.09.2026 09:34:24 | 9 | 18.9000 | +0.50 | (+2.72%) | 1 | 19 |
| 30.09.2026 09:34:24 | 8 | 18.9000 | +0.50 | (+2.72%) | 10 | 189 |
| 30.09.2026 09:34:24 | 7 | 18.8500 | +0.45 | (+2.45%) | 1 | 19 |
| 30.09.2026 09:34:24 | 6 | 18.8000 | +0.40 | (+2.17%) | 1 | 19 |
| 30.09.2026 09:34:24 | 5 | 18.8000 | +0.40 | (+2.17%) | 1 | 19 |
| 30.09.2026 09:34:24 | 4 | 18.7500 | +0.35 | (+1.90%) | 2 | 38 |
| 30.09.2026 09:34:24 | 3 | 18.7000 | +0.30 | (+1.63%) | 1 | 19 |
| 30.09.2026 09:34:24 | 2 | 18.6000 | +0.20 | (+1.09%) | 1 | 19 |
| 30.09.2026 09:00:00 | 1 | 18.6000 | +0.20 | (+1.09%) | 1 | 19 |
| 29.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.09.2026 17:00:00 | 8 | 18.4000 | -0.05 | (-0.27%) | 1 | 18 |
| 29.09.2026 17:00:00 | 7 | 18.4000 | -0.05 | (-0.27%) | 2 | 37 |
| 29.09.2026 17:00:00 | 6 | 18.4000 | -0.05 | (-0.27%) | 2 | 37 |
| 29.09.2026 14:03:48 | 5 | 18.5000 | +0.05 | (+0.27%) | 1 | 19 |
| 29.09.2026 09:01:05 | 4 | 18.5000 | +0.05 | (+0.27%) | 2 | 37 |
| 29.09.2026 09:01:05 | 3 | 18.5000 | +0.05 | (+0.27%) | 2 | 37 |
| 29.09.2026 09:01:05 | 2 | 18.4500 | 0.00 | (0.00%) | 2 | 37 |
| 29.09.2026 09:01:04 | 1 | 18.4500 | 0.00 | (0.00%) | 2 | 37 |
| 28.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.09.2026 17:00:00 | 16 | 18.4500 | -0.30 | (-1.60%) | 2 | 37 |
| 28.09.2026 16:39:51 | 15 | 18.4500 | -0.30 | (-1.60%) | 4 | 74 |
| 28.09.2026 16:25:20 | 14 | 18.4000 | -0.35 | (-1.87%) | 10 | 184 |
| 28.09.2026 14:57:56 | 13 | 18.6000 | -0.15 | (-0.80%) | 31 | 577 |
| 28.09.2026 13:43:12 | 12 | 18.7500 | 0.00 | (0.00%) | 15 | 281 |
| 28.09.2026 13:36:02 | 11 | 18.6000 | -0.15 | (-0.80%) | 7 | 130 |
| 28.09.2026 13:15:10 | 10 | 18.5000 | -0.25 | (-1.33%) | 123 | 2 276 |
| 28.09.2026 13:15:10 | 9 | 18.5000 | -0.25 | (-1.33%) | 20 | 370 |
| 28.09.2026 12:40:11 | 8 | 18.7000 | -0.05 | (-0.27%) | 35 | 655 |
| 28.09.2026 12:39:53 | 7 | 18.6500 | -0.10 | (-0.53%) | 60 | 1 119 |
| 28.09.2026 11:05:50 | 6 | 18.6500 | -0.10 | (-0.53%) | 12 | 224 |
| 28.09.2026 09:47:43 | 5 | 18.7000 | -0.05 | (-0.27%) | 53 | 991 |
| 28.09.2026 09:00:00 | 4 | 18.5500 | -0.20 | (-1.07%) | 1 | 19 |
| 28.09.2026 09:00:00 | 3 | 18.5500 | -0.20 | (-1.07%) | 1 | 19 |
| 28.09.2026 09:00:00 | 2 | 18.5500 | -0.20 | (-1.07%) | 109 | 2 022 |
| 28.09.2026 09:00:00 | 1 | 18.5500 | -0.20 | (-1.07%) | 432 | 8 014 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 213 794 170 |
| Enterprise Value: | 187 047 170 |
| 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 |
| WWW: | http://www.aplisens.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
