Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
18.50+0.05(+0.27%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:01:35 | 1 | 18.5000 | +0.05 | (+0.27%) | 2 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 03.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2024 17:00:00 | 12 | 18.4500 | -0.05 | (-0.27%) | 2 | 37 |
| 03.12.2024 16:28:53 | 11 | 18.4500 | -0.05 | (-0.27%) | 5 | 92 |
| 03.12.2024 16:27:35 | 10 | 18.4500 | -0.05 | (-0.27%) | 5 | 92 |
| 03.12.2024 15:53:18 | 9 | 17.8000 | -0.70 | (-3.78%) | 60 | 1 068 |
| 03.12.2024 15:30:21 | 8 | 17.8000 | -0.70 | (-3.78%) | 218 | 3 880 |
| 03.12.2024 15:16:07 | 7 | 17.8000 | -0.70 | (-3.78%) | 200 | 3 560 |
| 03.12.2024 14:51:13 | 6 | 17.8000 | -0.70 | (-3.78%) | 11 | 196 |
| 03.12.2024 14:51:13 | 5 | 17.8000 | -0.70 | (-3.78%) | 99 | 1 762 |
| 03.12.2024 12:46:56 | 4 | 17.8000 | -0.70 | (-3.78%) | 1 | 18 |
| 03.12.2024 11:42:43 | 3 | 18.4500 | -0.05 | (-0.27%) | 26 | 480 |
| 03.12.2024 09:22:41 | 2 | 18.5000 | 0.00 | (0.00%) | 10 | 185 |
| 03.12.2024 09:14:42 | 1 | 18.5000 | 0.00 | (0.00%) | 2 | 37 |
| 02.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.12.2024 17:00:00 | 8 | 18.5000 | 0.00 | (0.00%) | 2 | 37 |
| 02.12.2024 12:07:37 | 7 | 18.5000 | 0.00 | (0.00%) | 2 | 37 |
| 02.12.2024 10:48:23 | 6 | 17.7500 | -0.75 | (-4.05%) | 3 | 53 |
| 02.12.2024 09:42:10 | 5 | 18.2000 | -0.30 | (-1.62%) | 3 | 55 |
| 02.12.2024 09:40:20 | 4 | 18.0000 | -0.50 | (-2.70%) | 1 | 18 |
| 02.12.2024 09:40:20 | 3 | 18.0000 | -0.50 | (-2.70%) | 75 | 1 350 |
| 02.12.2024 09:36:03 | 2 | 18.2000 | -0.30 | (-1.62%) | 1 | 18 |
| 02.12.2024 09:01:20 | 1 | 18.5000 | 0.00 | (0.00%) | 2 | 37 |
| 29.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.11.2024 17:00:00 | 12 | 18.5000 | +0.35 | (+1.93%) | 2 | 37 |
| 29.11.2024 15:09:18 | 11 | 18.2000 | +0.05 | (+0.28%) | 3 | 55 |
| 29.11.2024 15:08:01 | 10 | 18.2000 | +0.05 | (+0.28%) | 2 | 36 |
| 29.11.2024 15:08:01 | 9 | 18.1500 | 0.00 | (0.00%) | 8 | 145 |
| 29.11.2024 12:49:58 | 8 | 18.1500 | 0.00 | (0.00%) | 92 | 1 670 |
| 29.11.2024 12:49:58 | 7 | 18.1500 | 0.00 | (0.00%) | 8 | 145 |
| 29.11.2024 11:43:11 | 6 | 18.1500 | 0.00 | (0.00%) | 100 | 1 815 |
| 29.11.2024 11:40:53 | 5 | 18.1500 | 0.00 | (0.00%) | 60 | 1 089 |
| 29.11.2024 11:37:51 | 4 | 18.1500 | 0.00 | (0.00%) | 10 | 182 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.11.2024 11:08:47 | 3 | 18.1500 | 0.00 | (0.00%) | 1 | 18 |
| 29.11.2024 10:16:09 | 2 | 18.1500 | 0.00 | (0.00%) | 9 | 163 |
| 29.11.2024 09:05:29 | 1 | 18.1500 | 0.00 | (0.00%) | 2 | 36 |
| 28.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.11.2024 17:00:00 | 34 | 18.1500 | +0.55 | (+3.12%) | 2 | 36 |
| 28.11.2024 15:10:07 | 33 | 18.1500 | +0.55 | (+3.12%) | 1 | 18 |
| 28.11.2024 10:21:21 | 32 | 18.7000 | +1.10 | (+6.25%) | 1 | 19 |
| 28.11.2024 10:21:21 | 31 | 18.6000 | +1.00 | (+5.68%) | 6 | 112 |
| 28.11.2024 10:21:19 | 30 | 18.2000 | +0.60 | (+3.41%) | 16 | 291 |
| 28.11.2024 10:21:14 | 29 | 18.2000 | +0.60 | (+3.41%) | 14 | 255 |
| 28.11.2024 10:19:14 | 28 | 18.0000 | +0.40 | (+2.27%) | 250 | 4 500 |
| 28.11.2024 10:18:42 | 27 | 17.4000 | -0.20 | (-1.14%) | 2 | 35 |
| 28.11.2024 10:18:38 | 26 | 17.7500 | +0.15 | (+0.85%) | 50 | 888 |
| 28.11.2024 10:18:32 | 25 | 17.8000 | +0.20 | (+1.14%) | 52 | 926 |
| 28.11.2024 10:18:32 | 24 | 17.8000 | +0.20 | (+1.14%) | 286 | 5 091 |
| 28.11.2024 10:18:32 | 23 | 17.8000 | +0.20 | (+1.14%) | 44 | 783 |
| 28.11.2024 10:17:32 | 22 | 18.0000 | +0.40 | (+2.27%) | 100 | 1 800 |
| 28.11.2024 10:17:32 | 21 | 18.2000 | +0.60 | (+3.41%) | 470 | 8 554 |
| 28.11.2024 10:17:32 | 20 | 18.2500 | +0.65 | (+3.69%) | 8 | 146 |
| 28.11.2024 10:17:32 | 19 | 18.3000 | +0.70 | (+3.98%) | 8 | 146 |
| 28.11.2024 10:17:32 | 18 | 18.3500 | +0.75 | (+4.26%) | 8 | 147 |
| 28.11.2024 10:17:32 | 17 | 18.3500 | +0.75 | (+4.26%) | 8 | 147 |
| 28.11.2024 10:17:32 | 16 | 18.4000 | +0.80 | (+4.55%) | 8 | 147 |
| 28.11.2024 10:17:32 | 15 | 18.4500 | +0.85 | (+4.83%) | 8 | 148 |
| 28.11.2024 09:59:38 | 14 | 18.7000 | +1.10 | (+6.25%) | 8 | 150 |
| 28.11.2024 09:57:47 | 13 | 18.2000 | +0.60 | (+3.41%) | 86 | 1 565 |
| 28.11.2024 09:57:02 | 12 | 18.2500 | +0.65 | (+3.69%) | 7 | 128 |
| 28.11.2024 09:57:02 | 11 | 18.2500 | +0.65 | (+3.69%) | 7 | 128 |
| 28.11.2024 09:57:02 | 10 | 18.3000 | +0.70 | (+3.98%) | 7 | 128 |
| 28.11.2024 09:57:02 | 9 | 18.3000 | +0.70 | (+3.98%) | 7 | 128 |
| 28.11.2024 09:57:02 | 8 | 18.3500 | +0.75 | (+4.26%) | 7 | 128 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.11.2024 09:57:02 | 7 | 18.3500 | +0.75 | (+4.26%) | 7 | 128 |
| 28.11.2024 09:51:28 | 6 | 18.7000 | +1.10 | (+6.25%) | 27 | 505 |
| 28.11.2024 09:01:58 | 5 | 17.4000 | -0.20 | (-1.14%) | 5 | 87 |
| 28.11.2024 09:01:58 | 4 | 17.4000 | -0.20 | (-1.14%) | 60 | 1 044 |
| 28.11.2024 09:01:40 | 3 | 17.5000 | -0.10 | (-0.57%) | 91 | 1 593 |
| 28.11.2024 09:01:40 | 2 | 17.6000 | 0.00 | (0.00%) | 4 | 70 |
| 28.11.2024 09:00:58 | 1 | 18.0000 | +0.40 | (+2.27%) | 2 | 36 |
| 27.11.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.11.2024 17:01:09 | 25 | 17.6000 | -1.35 | (-7.12%) | 36 | 634 |
| 27.11.2024 17:00:33 | 24 | 17.6000 | -1.35 | (-7.12%) | 40 | 704 |
| 27.11.2024 17:00:00 | 23 | 17.6000 | -1.35 | (-7.12%) | 40 | 704 |
| 27.11.2024 17:00:00 | 22 | 17.6000 | -1.35 | (-7.12%) | 40 | 704 |
| 27.11.2024 17:00:00 | 21 | 17.6000 | -1.35 | (-7.12%) | 190 | 3 344 |
| 27.11.2024 17:00:00 | 20 | 17.6000 | -1.35 | (-7.12%) | 200 | 3 520 |
| 27.11.2024 17:00:00 | 19 | 17.6000 | -1.35 | (-7.12%) | 2 | 35 |
| 27.11.2024 17:00:00 | 18 | 17.6000 | -1.35 | (-7.12%) | 3 | 53 |
| 27.11.2024 17:00:00 | 17 | 17.6000 | -1.35 | (-7.12%) | 200 | 3 520 |
| 27.11.2024 17:00:00 | 16 | 17.6000 | -1.35 | (-7.12%) | 50 | 880 |
| 27.11.2024 17:00:00 | 15 | 17.6000 | -1.35 | (-7.12%) | 100 | 1 760 |
| 27.11.2024 17:00:00 | 14 | 17.6000 | -1.35 | (-7.12%) | 97 | 1 707 |
| 27.11.2024 17:00:00 | 13 | 17.6000 | -1.35 | (-7.12%) | 2 | 35 |
| 27.11.2024 15:41:55 | 12 | 18.3000 | -0.65 | (-3.43%) | 90 | 1 647 |
| 27.11.2024 15:20:29 | 11 | 19.0000 | +0.05 | (+0.26%) | 2 | 38 |
| 27.11.2024 15:16:27 | 10 | 18.9500 | 0.00 | (0.00%) | 424 | 8 035 |
| 27.11.2024 15:16:27 | 9 | 18.9500 | 0.00 | (0.00%) | 76 | 1 440 |
| 27.11.2024 14:46:25 | 8 | 18.9500 | 0.00 | (0.00%) | 5 | 95 |
| 27.11.2024 12:32:51 | 7 | 18.9500 | 0.00 | (0.00%) | 50 | 948 |
| 27.11.2024 12:31:15 | 6 | 19.0000 | +0.05 | (+0.26%) | 1000 | 19 000 |
| 27.11.2024 12:30:10 | 5 | 19.1500 | +0.20 | (+1.06%) | 1 | 19 |
| 27.11.2024 09:10:57 | 4 | 18.9500 | 0.00 | (0.00%) | 449 | 8 509 |
| 27.11.2024 09:00:00 | 3 | 18.9000 | -0.05 | (-0.26%) | 200 | 3 780 |
| 27.11.2024 09:00:00 | 2 | 18.9000 | -0.05 | (-0.26%) | 100 | 1 890 |
| 27.11.2024 09:00:00 | 1 | 18.9000 | -0.05 | (-0.26%) | 120 | 2 268 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 205 999 591 |
| Enterprise Value: | 188 627 591 |
| 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
