Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
17.700.00(0.00%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:37:34 | 24 | 17.7000 | 0.00 | (0.00%) | 98 | 1 735 |
| 14:37:34 | 23 | 17.7000 | 0.00 | (0.00%) | 3 | 53 |
| 14:34:29 | 22 | 17.6500 | -0.05 | (-0.28%) | 92 | 1 624 |
| 12:52:03 | 21 | 17.6500 | -0.05 | (-0.28%) | 1 | 18 |
| 12:52:00 | 20 | 17.6500 | -0.05 | (-0.28%) | 1 | 18 |
| 12:51:55 | 19 | 17.6500 | -0.05 | (-0.28%) | 2 | 35 |
| 12:47:31 | 18 | 17.6500 | -0.05 | (-0.28%) | 2 | 35 |
| 12:47:27 | 17 | 17.6500 | -0.05 | (-0.28%) | 2 | 35 |
| 11:56:20 | 16 | 17.6000 | -0.10 | (-0.56%) | 8 | 141 |
| 11:12:05 | 15 | 17.7000 | 0.00 | (0.00%) | 37 | 655 |
| 11:04:55 | 14 | 17.7000 | 0.00 | (0.00%) | 3 | 53 |
| 10:59:59 | 13 | 17.7000 | 0.00 | (0.00%) | 3 | 53 |
| 10:59:27 | 12 | 17.7000 | 0.00 | (0.00%) | 10 | 177 |
| 10:58:51 | 11 | 17.6000 | -0.10 | (-0.56%) | 150 | 2 640 |
| 10:58:06 | 10 | 17.7000 | 0.00 | (0.00%) | 6 | 106 |
| 10:57:24 | 9 | 17.7000 | 0.00 | (0.00%) | 4 | 71 |
| 10:57:11 | 8 | 17.7000 | 0.00 | (0.00%) | 4 | 71 |
| 10:42:20 | 7 | 17.7000 | 0.00 | (0.00%) | 30 | 531 |
| 10:03:17 | 6 | 17.7500 | +0.05 | (+0.28%) | 1 | 18 |
| 10:03:08 | 5 | 17.7500 | +0.05 | (+0.28%) | 1 | 18 |
| 10:00:27 | 4 | 17.7500 | +0.05 | (+0.28%) | 2 | 36 |
| 09:38:44 | 3 | 17.7500 | +0.05 | (+0.28%) | 2 | 36 |
| 09:08:44 | 2 | 17.7500 | +0.05 | (+0.28%) | 1 | 18 |
| 09:00:00 | 1 | 17.7500 | +0.05 | (+0.28%) | 2 | 36 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 22.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 17:00:00 | 17 | 17.7000 | +0.10 | (+0.57%) | 2 | 35 |
| 22.04.2026 16:13:33 | 16 | 17.7000 | +0.10 | (+0.57%) | 2 | 35 |
| 22.04.2026 14:12:18 | 15 | 17.7000 | +0.10 | (+0.57%) | 10 | 177 |
| 22.04.2026 10:43:42 | 14 | 17.7000 | +0.10 | (+0.57%) | 80 | 1 416 |
| 22.04.2026 10:39:00 | 13 | 17.6500 | +0.05 | (+0.28%) | 169 | 2 983 |
| 22.04.2026 10:34:56 | 12 | 17.6500 | +0.05 | (+0.28%) | 90 | 1 589 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 22.04.2026 10:16:01 | 11 | 17.6000 | 0.00 | (0.00%) | 1 | 18 |
| 22.04.2026 09:19:04 | 10 | 17.6000 | 0.00 | (0.00%) | 40 | 704 |
| 22.04.2026 09:19:04 | 9 | 17.6000 | 0.00 | (0.00%) | 60 | 1 056 |
| 22.04.2026 09:19:04 | 8 | 17.6000 | 0.00 | (0.00%) | 13 | 229 |
| 22.04.2026 09:09:44 | 7 | 17.5500 | -0.05 | (-0.28%) | 1 | 18 |
| 22.04.2026 09:00:15 | 6 | 17.5500 | -0.05 | (-0.28%) | 199 | 3 492 |
| 22.04.2026 09:00:15 | 5 | 17.5500 | -0.05 | (-0.28%) | 100 | 1 755 |
| 22.04.2026 09:00:00 | 4 | 17.5000 | -0.10 | (-0.57%) | 81 | 1 418 |
| 22.04.2026 09:00:00 | 3 | 17.5000 | -0.10 | (-0.57%) | 19 | 333 |
| 22.04.2026 09:00:00 | 2 | 17.5000 | -0.10 | (-0.57%) | 200 | 3 500 |
| 22.04.2026 09:00:00 | 1 | 17.5000 | -0.10 | (-0.57%) | 100 | 1 750 |
| 21.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 17:00:00 | 23 | 17.6000 | +0.55 | (+3.23%) | 2 | 35 |
| 21.04.2026 15:14:20 | 22 | 17.6000 | +0.55 | (+3.23%) | 5 | 88 |
| 21.04.2026 13:58:18 | 21 | 17.3500 | +0.30 | (+1.76%) | 90 | 1 562 |
| 21.04.2026 12:25:48 | 20 | 17.6000 | +0.55 | (+3.23%) | 1 | 18 |
| 21.04.2026 11:54:11 | 19 | 17.6000 | +0.55 | (+3.23%) | 154 | 2 710 |
| 21.04.2026 11:54:11 | 18 | 17.6000 | +0.55 | (+3.23%) | 15 | 264 |
| 21.04.2026 11:51:22 | 17 | 17.6000 | +0.55 | (+3.23%) | 5 | 88 |
| 21.04.2026 11:12:31 | 16 | 17.5500 | +0.50 | (+2.93%) | 91 | 1 597 |
| 21.04.2026 11:12:18 | 15 | 17.5500 | +0.50 | (+2.93%) | 9 | 158 |
| 21.04.2026 10:33:39 | 14 | 17.5500 | +0.50 | (+2.93%) | 1 | 18 |
| 21.04.2026 09:46:36 | 13 | 17.1500 | +0.10 | (+0.59%) | 175 | 3 001 |
| 21.04.2026 09:46:36 | 12 | 17.1500 | +0.10 | (+0.59%) | 60 | 1 029 |
| 21.04.2026 09:46:36 | 11 | 17.1500 | +0.10 | (+0.59%) | 40 | 686 |
| 21.04.2026 09:46:36 | 10 | 17.1500 | +0.10 | (+0.59%) | 19 | 326 |
| 21.04.2026 09:46:36 | 9 | 17.1500 | +0.10 | (+0.59%) | 6 | 103 |
| 21.04.2026 09:40:00 | 8 | 17.7500 | +0.70 | (+4.11%) | 50 | 888 |
| 21.04.2026 09:36:29 | 7 | 17.5000 | +0.45 | (+2.64%) | 94 | 1 645 |
| 21.04.2026 09:17:21 | 6 | 17.7500 | +0.70 | (+4.11%) | 6 | 107 |
| 21.04.2026 09:09:46 | 5 | 17.5000 | +0.45 | (+2.64%) | 20 | 350 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.04.2026 09:09:32 | 4 | 17.5000 | +0.45 | (+2.64%) | 180 | 3 150 |
| 21.04.2026 09:08:08 | 3 | 17.4500 | +0.40 | (+2.35%) | 182 | 3 176 |
| 21.04.2026 09:05:12 | 2 | 17.6500 | +0.60 | (+3.52%) | 65 | 1 147 |
| 21.04.2026 09:01:19 | 1 | 17.8000 | +0.75 | (+4.40%) | 2 | 36 |
| 20.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.04.2026 17:00:00 | 46 | 17.0500 | -0.85 | (-4.75%) | 249 | 4 245 |
| 20.04.2026 17:00:00 | 45 | 17.0500 | -0.85 | (-4.75%) | 60 | 1 023 |
| 20.04.2026 17:00:00 | 44 | 17.0500 | -0.85 | (-4.75%) | 500 | 8 525 |
| 20.04.2026 17:00:00 | 43 | 17.0500 | -0.85 | (-4.75%) | 10 | 171 |
| 20.04.2026 17:00:00 | 42 | 17.0500 | -0.85 | (-4.75%) | 143 | 2 438 |
| 20.04.2026 17:00:00 | 41 | 17.0500 | -0.85 | (-4.75%) | 1 | 17 |
| 20.04.2026 17:00:00 | 40 | 17.0500 | -0.85 | (-4.75%) | 10 | 171 |
| 20.04.2026 17:00:00 | 39 | 17.0500 | -0.85 | (-4.75%) | 1 | 17 |
| 20.04.2026 17:00:00 | 38 | 17.0500 | -0.85 | (-4.75%) | 13 | 222 |
| 20.04.2026 17:00:00 | 37 | 17.0500 | -0.85 | (-4.75%) | 400 | 6 820 |
| 20.04.2026 17:00:00 | 36 | 17.0500 | -0.85 | (-4.75%) | 6 | 102 |
| 20.04.2026 17:00:00 | 35 | 17.0500 | -0.85 | (-4.75%) | 100 | 1 705 |
| 20.04.2026 17:00:00 | 34 | 17.0500 | -0.85 | (-4.75%) | 10 | 171 |
| 20.04.2026 17:00:00 | 33 | 17.0500 | -0.85 | (-4.75%) | 300 | 5 115 |
| 20.04.2026 17:00:00 | 32 | 17.0500 | -0.85 | (-4.75%) | 247 | 4 211 |
| 20.04.2026 17:00:00 | 31 | 17.0500 | -0.85 | (-4.75%) | 2 | 34 |
| 20.04.2026 16:46:50 | 30 | 18.0000 | +0.10 | (+0.56%) | 9 | 162 |
| 20.04.2026 16:46:50 | 29 | 18.0000 | +0.10 | (+0.56%) | 17 | 306 |
| 20.04.2026 16:44:03 | 28 | 17.7000 | -0.20 | (-1.12%) | 3 | 53 |
| 20.04.2026 16:42:07 | 27 | 18.0000 | +0.10 | (+0.56%) | 22 | 396 |
| 20.04.2026 16:22:56 | 26 | 18.0000 | +0.10 | (+0.56%) | 10 | 180 |
| 20.04.2026 16:22:55 | 25 | 18.0000 | +0.10 | (+0.56%) | 10 | 180 |
| 20.04.2026 16:22:54 | 24 | 18.0000 | +0.10 | (+0.56%) | 10 | 180 |
| 20.04.2026 16:22:53 | 23 | 18.0000 | +0.10 | (+0.56%) | 10 | 180 |
| 20.04.2026 16:22:53 | 22 | 18.0000 | +0.10 | (+0.56%) | 10 | 180 |
| 20.04.2026 16:22:52 | 21 | 18.0000 | +0.10 | (+0.56%) | 10 | 180 |
| 20.04.2026 16:22:48 | 20 | 18.0000 | +0.10 | (+0.56%) | 100 | 1 800 |
| 20.04.2026 16:22:47 | 19 | 18.0000 | +0.10 | (+0.56%) | 100 | 1 800 |
| 20.04.2026 16:12:56 | 18 | 18.0000 | +0.10 | (+0.56%) | 1 | 18 |
| 20.04.2026 16:12:56 | 17 | 17.9500 | +0.05 | (+0.28%) | 490 | 8 796 |
| 20.04.2026 16:12:56 | 16 | 17.9000 | 0.00 | (0.00%) | 1000 | 17 900 |
| 20.04.2026 16:12:56 | 15 | 17.9000 | 0.00 | (0.00%) | 56 | 1 002 |
| 20.04.2026 16:12:56 | 14 | 17.9000 | 0.00 | (0.00%) | 361 | 6 462 |
| 20.04.2026 16:12:56 | 13 | 17.5000 | -0.40 | (-2.23%) | 144 | 2 520 |
| 20.04.2026 16:11:49 | 12 | 17.5000 | -0.40 | (-2.23%) | 100 | 1 750 |
| 20.04.2026 15:04:15 | 11 | 17.9000 | 0.00 | (0.00%) | 17 | 304 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 197 091 500 |
| Enterprise Value: | 182 471 500 |
| 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
