Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
19.30-0.15(-0.77%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 09:00:00 | 1 | 19.4500 | 0.00 | (0.00%) | 15 | 292 |
| 09.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 17:00:00 | 43 | 19.4500 | -0.25 | (-1.27%) | 2 | 39 |
| 09.07.2026 16:02:52 | 42 | 19.2000 | -0.50 | (-2.54%) | 1 | 19 |
| 09.07.2026 15:34:30 | 41 | 19.4500 | -0.25 | (-1.27%) | 5 | 97 |
| 09.07.2026 14:02:40 | 40 | 19.4500 | -0.25 | (-1.27%) | 36 | 700 |
| 09.07.2026 11:41:41 | 39 | 19.4500 | -0.25 | (-1.27%) | 75 | 1 459 |
| 09.07.2026 11:28:00 | 38 | 19.3000 | -0.40 | (-2.03%) | 10 | 193 |
| 09.07.2026 11:21:14 | 37 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 11:21:13 | 36 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 11:21:12 | 35 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 11:01:09 | 34 | 19.6000 | -0.10 | (-0.51%) | 70 | 1 372 |
| 09.07.2026 11:01:08 | 33 | 19.6000 | -0.10 | (-0.51%) | 80 | 1 568 |
| 09.07.2026 11:01:08 | 32 | 19.6000 | -0.10 | (-0.51%) | 20 | 392 |
| 09.07.2026 10:58:40 | 31 | 19.4500 | -0.25 | (-1.27%) | 3298 | 64 146 |
| 09.07.2026 10:52:07 | 30 | 19.4500 | -0.25 | (-1.27%) | 560 | 10 892 |
| 09.07.2026 10:52:07 | 29 | 19.4000 | -0.30 | (-1.52%) | 440 | 8 536 |
| 09.07.2026 10:36:55 | 28 | 19.4500 | -0.25 | (-1.27%) | 76 | 1 478 |
| 09.07.2026 10:36:50 | 27 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 10:36:49 | 26 | 19.4500 | -0.25 | (-1.27%) | 100 | 1 945 |
| 09.07.2026 10:35:26 | 25 | 19.4500 | -0.25 | (-1.27%) | 1065 | 20 714 |
| 09.07.2026 10:35:26 | 24 | 19.4000 | -0.30 | (-1.52%) | 335 | 6 499 |
| 09.07.2026 10:34:20 | 23 | 19.4000 | -0.30 | (-1.52%) | 565 | 10 961 |
| 09.07.2026 10:34:20 | 22 | 19.3500 | -0.35 | (-1.78%) | 440 | 8 514 |
| 09.07.2026 10:34:20 | 21 | 19.3500 | -0.35 | (-1.78%) | 9 | 174 |
| 09.07.2026 10:34:20 | 20 | 19.3000 | -0.40 | (-2.03%) | 186 | 3 590 |
| 09.07.2026 10:22:49 | 19 | 19.3000 | -0.40 | (-2.03%) | 2 | 39 |
| 09.07.2026 09:50:15 | 18 | 19.3000 | -0.40 | (-2.03%) | 2 | 39 |
| 09.07.2026 09:42:55 | 17 | 19.1000 | -0.60 | (-3.05%) | 20 | 382 |
| 09.07.2026 09:31:54 | 16 | 19.3000 | -0.40 | (-2.03%) | 189 | 3 648 |
| 09.07.2026 09:30:11 | 15 | 19.3000 | -0.40 | (-2.03%) | 188 | 3 628 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.07.2026 09:28:06 | 14 | 19.3000 | -0.40 | (-2.03%) | 187 | 3 609 |
| 09.07.2026 09:24:45 | 13 | 18.5000 | -1.20 | (-6.09%) | 64 | 1 184 |
| 09.07.2026 09:21:14 | 12 | 19.3000 | -0.40 | (-2.03%) | 426 | 8 222 |
| 09.07.2026 09:20:09 | 11 | 19.2500 | -0.45 | (-2.28%) | 400 | 7 700 |
| 09.07.2026 09:16:59 | 10 | 19.3000 | -0.40 | (-2.03%) | 574 | 11 078 |
| 09.07.2026 09:16:59 | 9 | 19.3000 | -0.40 | (-2.03%) | 160 | 3 088 |
| 09.07.2026 09:16:59 | 8 | 19.2500 | -0.45 | (-2.28%) | 416 | 8 008 |
| 09.07.2026 09:14:44 | 7 | 19.2500 | -0.45 | (-2.28%) | 5 | 96 |
| 09.07.2026 09:00:00 | 6 | 19.4000 | -0.30 | (-1.52%) | 25 | 485 |
| 09.07.2026 09:00:00 | 5 | 19.4000 | -0.30 | (-1.52%) | 603 | 11 698 |
| 09.07.2026 09:00:00 | 4 | 19.4000 | -0.30 | (-1.52%) | 825 | 16 005 |
| 09.07.2026 09:00:00 | 3 | 19.4000 | -0.30 | (-1.52%) | 175 | 3 395 |
| 09.07.2026 09:00:00 | 2 | 19.4000 | -0.30 | (-1.52%) | 187 | 3 628 |
| 09.07.2026 09:00:00 | 1 | 19.4000 | -0.30 | (-1.52%) | 3 | 58 |
| 08.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.07.2026 17:00:00 | 51 | 19.7000 | +0.10 | (+0.51%) | 650 | 12 805 |
| 08.07.2026 17:00:00 | 50 | 19.7000 | +0.10 | (+0.51%) | 150 | 2 955 |
| 08.07.2026 16:48:51 | 49 | 19.8000 | +0.20 | (+1.02%) | 228 | 4 514 |
| 08.07.2026 16:48:31 | 48 | 20.0000 | +0.40 | (+2.04%) | 772 | 15 440 |
| 08.07.2026 16:48:26 | 47 | 20.0000 | +0.40 | (+2.04%) | 125 | 2 500 |
| 08.07.2026 16:47:42 | 46 | 20.0000 | +0.40 | (+2.04%) | 75 | 1 500 |
| 08.07.2026 16:45:05 | 45 | 19.9500 | +0.35 | (+1.79%) | 200 | 3 990 |
| 08.07.2026 16:44:34 | 44 | 19.9000 | +0.30 | (+1.53%) | 10 | 199 |
| 08.07.2026 16:37:40 | 43 | 19.5000 | -0.10 | (-0.51%) | 2 | 39 |
| 08.07.2026 16:37:40 | 42 | 19.5000 | -0.10 | (-0.51%) | 5 | 98 |
| 08.07.2026 16:37:40 | 41 | 19.5500 | -0.05 | (-0.26%) | 10 | 196 |
| 08.07.2026 14:39:52 | 40 | 20.0000 | +0.40 | (+2.04%) | 7 | 140 |
| 08.07.2026 14:39:52 | 39 | 20.0000 | +0.40 | (+2.04%) | 9 | 180 |
| 08.07.2026 14:39:52 | 38 | 20.0000 | +0.40 | (+2.04%) | 9 | 180 |
| 08.07.2026 14:39:51 | 37 | 20.0000 | +0.40 | (+2.04%) | 9 | 180 |
| 08.07.2026 14:39:51 | 36 | 20.0000 | +0.40 | (+2.04%) | 9 | 180 |
| 08.07.2026 14:39:15 | 35 | 20.1000 | +0.50 | (+2.55%) | 20 | 402 |
| 08.07.2026 14:38:05 | 34 | 20.0000 | +0.40 | (+2.04%) | 39 | 780 |
| 08.07.2026 14:28:08 | 33 | 20.0000 | +0.40 | (+2.04%) | 60 | 1 200 |
| 08.07.2026 14:28:08 | 32 | 20.0000 | +0.40 | (+2.04%) | 100 | 2 000 |
| 08.07.2026 14:28:08 | 31 | 20.0000 | +0.40 | (+2.04%) | 32 | 640 |
| 08.07.2026 14:28:08 | 30 | 20.0000 | +0.40 | (+2.04%) | 30 | 600 |
| 08.07.2026 14:28:08 | 29 | 20.0000 | +0.40 | (+2.04%) | 107 | 2 140 |
| 08.07.2026 14:28:08 | 28 | 19.9500 | +0.35 | (+1.79%) | 200 | 3 990 |
| 08.07.2026 14:28:08 | 27 | 19.9500 | +0.35 | (+1.79%) | 303 | 6 045 |
| 08.07.2026 13:56:26 | 26 | 19.9500 | +0.35 | (+1.79%) | 5 | 100 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 214 907 681 |
| Enterprise Value: | 198 187 681 |
| 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
