Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
18.00+0.50(+2.86%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 17:00:00 | 26 | 18.0000 | +0.50 | (+2.86%) | 2 | 36 |
| 05.12.2025 15:52:15 | 25 | 18.0000 | +0.50 | (+2.86%) | 242 | 4 356 |
| 05.12.2025 15:52:15 | 24 | 18.0000 | +0.50 | (+2.86%) | 682 | 12 276 |
| 05.12.2025 15:52:15 | 23 | 18.0000 | +0.50 | (+2.86%) | 370 | 6 660 |
| 05.12.2025 15:52:15 | 22 | 18.0000 | +0.50 | (+2.86%) | 2 | 36 |
| 05.12.2025 15:52:15 | 21 | 18.0000 | +0.50 | (+2.86%) | 79 | 1 422 |
| 05.12.2025 15:52:15 | 20 | 17.9500 | +0.45 | (+2.57%) | 490 | 8 796 |
| 05.12.2025 15:52:15 | 19 | 17.9000 | +0.40 | (+2.29%) | 85 | 1 522 |
| 05.12.2025 15:52:15 | 18 | 17.8500 | +0.35 | (+2.00%) | 24 | 428 |
| 05.12.2025 15:52:15 | 17 | 17.8500 | +0.35 | (+2.00%) | 10 | 179 |
| 05.12.2025 15:52:15 | 16 | 17.8500 | +0.35 | (+2.00%) | 16 | 286 |
| 05.12.2025 12:48:30 | 15 | 17.3500 | -0.15 | (-0.86%) | 51 | 885 |
| 05.12.2025 11:56:25 | 14 | 17.2500 | -0.25 | (-1.43%) | 74 | 1 277 |
| 05.12.2025 11:56:25 | 13 | 17.3000 | -0.20 | (-1.14%) | 5 | 87 |
| 05.12.2025 11:56:25 | 12 | 17.3000 | -0.20 | (-1.14%) | 15 | 260 |
| 05.12.2025 11:56:25 | 11 | 17.3500 | -0.15 | (-0.86%) | 6 | 104 |
| 05.12.2025 10:26:05 | 10 | 17.3500 | -0.15 | (-0.86%) | 4 | 69 |
| 05.12.2025 09:43:31 | 9 | 17.3000 | -0.20 | (-1.14%) | 25 | 433 |
| 05.12.2025 09:43:31 | 8 | 17.5000 | 0.00 | (0.00%) | 25 | 438 |
| 05.12.2025 09:09:10 | 7 | 17.2500 | -0.25 | (-1.43%) | 33 | 569 |
| 05.12.2025 09:09:10 | 6 | 17.3000 | -0.20 | (-1.14%) | 86 | 1 488 |
| 05.12.2025 09:09:10 | 5 | 17.3000 | -0.20 | (-1.14%) | 30 | 519 |
| 05.12.2025 09:09:10 | 4 | 17.4000 | -0.10 | (-0.57%) | 7 | 122 |
| 05.12.2025 09:00:00 | 3 | 18.0000 | +0.50 | (+2.86%) | 20 | 360 |
| 05.12.2025 09:00:00 | 2 | 18.0000 | +0.50 | (+2.86%) | 10 | 180 |
| 05.12.2025 09:00:00 | 1 | 18.0000 | +0.50 | (+2.86%) | 10 | 180 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 04.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 17:00:00 | 20 | 17.5000 | -0.40 | (-2.23%) | 2 | 35 |
| 04.12.2025 14:21:25 | 19 | 17.4000 | -0.50 | (-2.79%) | 25 | 435 |
| 04.12.2025 14:18:12 | 18 | 17.4000 | -0.50 | (-2.79%) | 25 | 435 |
| 04.12.2025 12:43:05 | 17 | 17.5000 | -0.40 | (-2.23%) | 1 | 18 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.12.2025 11:09:00 | 16 | 17.5000 | -0.40 | (-2.23%) | 75 | 1 313 |
| 04.12.2025 11:09:00 | 15 | 17.5000 | -0.40 | (-2.23%) | 6 | 105 |
| 04.12.2025 10:11:48 | 14 | 17.6000 | -0.30 | (-1.68%) | 10 | 176 |
| 04.12.2025 10:11:48 | 13 | 17.6000 | -0.30 | (-1.68%) | 48 | 845 |
| 04.12.2025 10:11:48 | 12 | 17.6500 | -0.25 | (-1.40%) | 5 | 88 |
| 04.12.2025 10:11:48 | 11 | 17.7000 | -0.20 | (-1.12%) | 10 | 177 |
| 04.12.2025 10:11:48 | 10 | 17.7000 | -0.20 | (-1.12%) | 17 | 301 |
| 04.12.2025 10:07:27 | 9 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 10:07:17 | 8 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 10:07:16 | 7 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 10:07:07 | 6 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 10:06:55 | 5 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 10:06:38 | 4 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 10:06:37 | 3 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 04.12.2025 09:19:19 | 2 | 17.9000 | 0.00 | (0.00%) | 7 | 125 |
| 04.12.2025 09:00:00 | 1 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 03.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 03.12.2025 17:00:00 | 10 | 17.9000 | 0.00 | (0.00%) | 2 | 36 |
| 03.12.2025 14:22:08 | 9 | 17.7000 | -0.20 | (-1.12%) | 5 | 89 |
| 03.12.2025 09:48:16 | 8 | 17.9500 | +0.05 | (+0.28%) | 30 | 539 |
| 03.12.2025 09:43:19 | 7 | 17.9500 | +0.05 | (+0.28%) | 25 | 449 |
| 03.12.2025 09:43:18 | 6 | 17.9500 | +0.05 | (+0.28%) | 25 | 449 |
| 03.12.2025 09:00:16 | 5 | 18.0000 | +0.10 | (+0.56%) | 2 | 36 |
| 03.12.2025 09:00:16 | 4 | 18.0000 | +0.10 | (+0.56%) | 2 | 36 |
| 03.12.2025 09:00:16 | 3 | 17.9500 | +0.05 | (+0.28%) | 2 | 36 |
| 03.12.2025 09:00:15 | 2 | 17.9500 | +0.05 | (+0.28%) | 2 | 36 |
| 03.12.2025 09:00:14 | 1 | 17.9500 | +0.05 | (+0.28%) | 2 | 36 |
| 02.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.12.2025 17:00:00 | 5 | 17.9000 | +0.15 | (+0.85%) | 2 | 36 |
| 02.12.2025 13:40:07 | 4 | 17.9000 | +0.15 | (+0.85%) | 5 | 90 |
| 02.12.2025 13:16:55 | 3 | 17.9000 | +0.15 | (+0.85%) | 1 | 18 |
| 02.12.2025 12:55:12 | 2 | 17.9000 | +0.15 | (+0.85%) | 111 | 1 987 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.12.2025 09:01:10 | 1 | 17.9500 | +0.20 | (+1.13%) | 2 | 36 |
| 01.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.12.2025 17:00:00 | 14 | 17.7500 | -0.20 | (-1.11%) | 25 | 444 |
| 01.12.2025 17:00:00 | 13 | 17.7500 | -0.20 | (-1.11%) | 2 | 36 |
| 01.12.2025 11:56:15 | 12 | 17.6000 | -0.35 | (-1.95%) | 43 | 757 |
| 01.12.2025 11:32:22 | 11 | 17.6000 | -0.35 | (-1.95%) | 40 | 704 |
| 01.12.2025 11:19:02 | 10 | 17.6000 | -0.35 | (-1.95%) | 69 | 1 214 |
| 01.12.2025 11:19:02 | 9 | 17.6000 | -0.35 | (-1.95%) | 5 | 88 |
| 01.12.2025 11:19:02 | 8 | 17.6500 | -0.30 | (-1.67%) | 21 | 371 |
| 01.12.2025 09:48:01 | 7 | 17.7500 | -0.20 | (-1.11%) | 10 | 178 |
| 01.12.2025 09:00:01 | 6 | 17.7500 | -0.20 | (-1.11%) | 2 | 36 |
| 01.12.2025 09:00:00 | 5 | 17.7500 | -0.20 | (-1.11%) | 2 | 36 |
| 01.12.2025 09:00:00 | 4 | 17.7500 | -0.20 | (-1.11%) | 2 | 36 |
| 01.12.2025 09:00:00 | 3 | 17.7500 | -0.20 | (-1.11%) | 2 | 36 |
| 01.12.2025 09:00:00 | 2 | 17.7500 | -0.20 | (-1.11%) | 2 | 36 |
| 01.12.2025 09:00:00 | 1 | 17.7500 | -0.20 | (-1.11%) | 1 | 18 |
| 28.11.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.11.2025 13:23:07 | 8 | 17.9500 | -0.05 | (-0.28%) | 2 | 36 |
| 28.11.2025 13:23:03 | 7 | 17.7000 | -0.30 | (-1.67%) | 99 | 1 752 |
| 28.11.2025 13:23:03 | 6 | 17.7000 | -0.30 | (-1.67%) | 100 | 1 770 |
| 28.11.2025 11:20:04 | 5 | 17.7000 | -0.30 | (-1.67%) | 14 | 248 |
| 28.11.2025 10:55:36 | 4 | 17.7500 | -0.25 | (-1.39%) | 9 | 160 |
| 28.11.2025 09:13:00 | 3 | 18.0000 | 0.00 | (0.00%) | 2 | 36 |
| 28.11.2025 09:00:06 | 2 | 18.0000 | 0.00 | (0.00%) | 2 | 36 |
| 28.11.2025 09:00:00 | 1 | 17.7500 | -0.25 | (-1.39%) | 1 | 18 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 200 432 034 |
| Enterprise Value: | 187 140 034 |
| 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
