Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
21.00+1.00(+5.00%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 03.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:46:30 | 26 | 21.0000 | +1.00 | (+5.00%) | 35 | 735 |
| 16:46:30 | 25 | 20.9000 | +0.90 | (+4.50%) | 10 | 209 |
| 15:46:24 | 24 | 20.5000 | +0.50 | (+2.50%) | 300 | 6 150 |
| 15:46:18 | 23 | 20.4000 | +0.40 | (+2.00%) | 8 | 163 |
| 14:44:21 | 22 | 20.3000 | +0.30 | (+1.50%) | 50 | 1 015 |
| 11:33:05 | 21 | 20.3000 | +0.30 | (+1.50%) | 91 | 1 847 |
| 11:00:02 | 20 | 20.3000 | +0.30 | (+1.50%) | 9 | 183 |
| 10:57:39 | 19 | 20.3000 | +0.30 | (+1.50%) | 1 | 20 |
| 10:35:20 | 18 | 21.0000 | +1.00 | (+5.00%) | 25 | 525 |
| 10:15:45 | 17 | 20.2000 | +0.20 | (+1.00%) | 28 | 566 |
| 10:09:48 | 16 | 21.0000 | +1.00 | (+5.00%) | 2701 | 56 721 |
| 10:09:48 | 15 | 21.0000 | +1.00 | (+5.00%) | 2 | 42 |
| 10:09:48 | 14 | 20.9000 | +0.90 | (+4.50%) | 400 | 8 360 |
| 10:09:48 | 13 | 20.8000 | +0.80 | (+4.00%) | 5 | 104 |
| 10:09:48 | 12 | 20.8000 | +0.80 | (+4.00%) | 400 | 8 320 |
| 10:09:48 | 11 | 20.8000 | +0.80 | (+4.00%) | 50 | 1 040 |
| 10:09:48 | 10 | 20.7000 | +0.70 | (+3.50%) | 136 | 2 815 |
| 10:09:48 | 9 | 20.4000 | +0.40 | (+2.00%) | 420 | 8 568 |
| 10:09:48 | 8 | 20.4000 | +0.40 | (+2.00%) | 11 | 224 |
| 10:09:48 | 7 | 20.2000 | +0.20 | (+1.00%) | 350 | 7 070 |
| 10:09:48 | 6 | 20.2000 | +0.20 | (+1.00%) | 100 | 2 020 |
| 10:09:48 | 5 | 20.2000 | +0.20 | (+1.00%) | 2 | 40 |
| 10:09:48 | 4 | 20.1000 | +0.10 | (+0.50%) | 6 | 121 |
| 10:09:48 | 3 | 20.0000 | 0.00 | (0.00%) | 33 | 660 |
| 10:09:48 | 2 | 20.0000 | 0.00 | (0.00%) | 484 | 9 680 |
| 09:00:00 | 1 | 20.0000 | 0.00 | (0.00%) | 25 | 500 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 31.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.07.2026 16:47:39 | 17 | 20.0000 | +0.05 | (+0.25%) | 500 | 10 000 |
| 31.07.2026 16:47:39 | 16 | 20.0000 | +0.05 | (+0.25%) | 15 | 300 |
| 31.07.2026 16:47:39 | 15 | 20.0000 | +0.05 | (+0.25%) | 25 | 500 |
| 31.07.2026 16:47:39 | 14 | 19.9500 | 0.00 | (0.00%) | 20 | 399 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.07.2026 16:46:28 | 13 | 19.9500 | 0.00 | (0.00%) | 10 | 200 |
| 31.07.2026 15:53:27 | 12 | 19.9000 | -0.05 | (-0.25%) | 1 | 20 |
| 31.07.2026 15:23:59 | 11 | 19.9000 | -0.05 | (-0.25%) | 1 | 20 |
| 31.07.2026 10:54:00 | 10 | 19.5500 | -0.40 | (-2.01%) | 4 | 78 |
| 31.07.2026 10:53:44 | 9 | 19.5500 | -0.40 | (-2.01%) | 13 | 254 |
| 31.07.2026 10:53:44 | 8 | 19.5500 | -0.40 | (-2.01%) | 2 | 39 |
| 31.07.2026 10:53:44 | 7 | 19.9000 | -0.05 | (-0.25%) | 5 | 100 |
| 31.07.2026 10:17:35 | 6 | 19.9000 | -0.05 | (-0.25%) | 9 | 179 |
| 31.07.2026 09:01:05 | 5 | 19.9000 | -0.05 | (-0.25%) | 2 | 40 |
| 31.07.2026 09:01:05 | 4 | 19.9000 | -0.05 | (-0.25%) | 2 | 40 |
| 31.07.2026 09:01:04 | 3 | 19.9000 | -0.05 | (-0.25%) | 2 | 40 |
| 31.07.2026 09:01:04 | 2 | 19.9000 | -0.05 | (-0.25%) | 2 | 40 |
| 31.07.2026 09:01:04 | 1 | 19.9000 | -0.05 | (-0.25%) | 2 | 40 |
| 30.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2026 17:00:00 | 30 | 19.9500 | +0.80 | (+4.18%) | 2 | 40 |
| 30.07.2026 16:00:56 | 29 | 19.9500 | +0.80 | (+4.18%) | 10 | 200 |
| 30.07.2026 16:00:55 | 28 | 19.9500 | +0.80 | (+4.18%) | 10 | 200 |
| 30.07.2026 16:00:54 | 27 | 19.9500 | +0.80 | (+4.18%) | 10 | 200 |
| 30.07.2026 16:00:53 | 26 | 19.9500 | +0.80 | (+4.18%) | 10 | 200 |
| 30.07.2026 16:00:53 | 25 | 19.9500 | +0.80 | (+4.18%) | 10 | 200 |
| 30.07.2026 16:00:51 | 24 | 19.9500 | +0.80 | (+4.18%) | 2 | 40 |
| 30.07.2026 16:00:44 | 23 | 19.8500 | +0.70 | (+3.66%) | 43 | 854 |
| 30.07.2026 16:00:43 | 22 | 19.8500 | +0.70 | (+3.66%) | 100 | 1 985 |
| 30.07.2026 16:00:41 | 21 | 19.8500 | +0.70 | (+3.66%) | 57 | 1 131 |
| 30.07.2026 16:00:41 | 20 | 19.8500 | +0.70 | (+3.66%) | 10 | 199 |
| 30.07.2026 16:00:41 | 19 | 19.8000 | +0.65 | (+3.39%) | 1 | 20 |
| 30.07.2026 16:00:41 | 18 | 19.8000 | +0.65 | (+3.39%) | 1 | 20 |
| 30.07.2026 16:00:41 | 17 | 19.8000 | +0.65 | (+3.39%) | 1 | 20 |
| 30.07.2026 16:00:41 | 16 | 19.7000 | +0.55 | (+2.87%) | 5 | 99 |
| 30.07.2026 16:00:41 | 15 | 19.7000 | +0.55 | (+2.87%) | 7 | 138 |
| 30.07.2026 16:00:41 | 14 | 19.6500 | +0.50 | (+2.61%) | 5 | 98 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.07.2026 16:00:41 | 13 | 19.6000 | +0.45 | (+2.35%) | 3 | 59 |
| 30.07.2026 16:00:41 | 12 | 19.6000 | +0.45 | (+2.35%) | 10 | 196 |
| 30.07.2026 15:48:27 | 11 | 19.5000 | +0.35 | (+1.83%) | 169 | 3 296 |
| 30.07.2026 15:48:27 | 10 | 19.4500 | +0.30 | (+1.57%) | 440 | 8 558 |
| 30.07.2026 15:48:27 | 9 | 19.4500 | +0.30 | (+1.57%) | 1 | 19 |
| 30.07.2026 15:48:27 | 8 | 19.4500 | +0.30 | (+1.57%) | 55 | 1 070 |
| 30.07.2026 15:48:27 | 7 | 19.3500 | +0.20 | (+1.04%) | 1 | 19 |
| 30.07.2026 15:48:27 | 6 | 19.2500 | +0.10 | (+0.52%) | 1 | 19 |
| 30.07.2026 15:48:27 | 5 | 19.2500 | +0.10 | (+0.52%) | 1 | 19 |
| 30.07.2026 15:48:27 | 4 | 19.1500 | 0.00 | (0.00%) | 242 | 4 634 |
| 30.07.2026 13:00:18 | 3 | 19.1500 | 0.00 | (0.00%) | 12 | 230 |
| 30.07.2026 12:33:59 | 2 | 19.0500 | -0.10 | (-0.52%) | 3 | 57 |
| 30.07.2026 09:00:00 | 1 | 19.1500 | 0.00 | (0.00%) | 12 | 230 |
| 29.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.07.2026 17:00:00 | 9 | 19.1500 | 0.00 | (0.00%) | 2 | 38 |
| 29.07.2026 15:33:05 | 8 | 19.1500 | 0.00 | (0.00%) | 1 | 19 |
| 29.07.2026 14:55:10 | 7 | 19.1500 | 0.00 | (0.00%) | 2 | 38 |
| 29.07.2026 13:27:11 | 6 | 19.0500 | -0.10 | (-0.52%) | 1 | 19 |
| 29.07.2026 13:27:11 | 5 | 19.0500 | -0.10 | (-0.52%) | 1 | 19 |
| 29.07.2026 11:58:10 | 4 | 19.0500 | -0.10 | (-0.52%) | 2 | 38 |
| 29.07.2026 10:42:42 | 3 | 19.1500 | 0.00 | (0.00%) | 177 | 3 390 |
| 29.07.2026 09:41:08 | 2 | 19.0500 | -0.10 | (-0.52%) | 1 | 19 |
| 29.07.2026 09:00:20 | 1 | 19.1500 | 0.00 | (0.00%) | 2 | 38 |
| 28.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.07.2026 17:00:00 | 2 | 19.1500 | 0.00 | (0.00%) | 2 | 38 |
| 28.07.2026 09:00:00 | 1 | 19.1500 | 0.00 | (0.00%) | 11 | 211 |
| 27.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.07.2026 17:00:00 | 6 | 19.1500 | 0.00 | (0.00%) | 2 | 38 |
| 27.07.2026 14:43:26 | 5 | 19.1500 | 0.00 | (0.00%) | 3 | 57 |
| 27.07.2026 13:01:35 | 4 | 19.1500 | 0.00 | (0.00%) | 6 | 115 |
| 27.07.2026 12:06:27 | 3 | 19.1500 | 0.00 | (0.00%) | 2 | 38 |
| 27.07.2026 09:28:48 | 2 | 19.0500 | -0.10 | (-0.52%) | 1 | 19 |
| 27.07.2026 09:00:00 | 1 | 19.1500 | 0.00 | (0.00%) | 130 | 2 490 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 233 837 373 |
| Enterprise Value: | 217 117 373 |
| 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
