Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
31.50-0.43(-1.36%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.03.2026 17:00:00 | 137 | 31.5000 | -0.43 | (-1.36%) | 9 | 284 |
| 13.03.2026 17:00:00 | 136 | 31.5000 | -0.43 | (-1.36%) | 42 | 1 323 |
| 13.03.2026 17:00:00 | 135 | 31.5000 | -0.43 | (-1.36%) | 40 | 1 260 |
| 13.03.2026 16:49:46 | 134 | 31.5000 | -0.43 | (-1.36%) | 3 | 95 |
| 13.03.2026 16:49:46 | 133 | 31.4000 | -0.54 | (-1.68%) | 12 | 377 |
| 13.03.2026 16:48:55 | 132 | 31.4000 | -0.54 | (-1.68%) | 10 | 314 |
| 13.03.2026 16:42:57 | 131 | 31.4000 | -0.54 | (-1.68%) | 20 | 628 |
| 13.03.2026 16:41:47 | 130 | 31.4000 | -0.54 | (-1.68%) | 28 | 879 |
| 13.03.2026 16:41:47 | 129 | 31.4000 | -0.54 | (-1.68%) | 56 | 1 758 |
| 13.03.2026 16:40:19 | 128 | 31.5000 | -0.43 | (-1.36%) | 5 | 158 |
| 13.03.2026 16:25:39 | 127 | 31.5000 | -0.43 | (-1.36%) | 10 | 315 |
| 13.03.2026 16:22:21 | 126 | 31.5000 | -0.43 | (-1.36%) | 80 | 2 520 |
| 13.03.2026 16:22:21 | 125 | 31.5000 | -0.43 | (-1.36%) | 100 | 3 150 |
| 13.03.2026 16:22:20 | 124 | 31.5000 | -0.43 | (-1.36%) | 34 | 1 071 |
| 13.03.2026 16:22:20 | 123 | 31.5000 | -0.43 | (-1.36%) | 6 | 189 |
| 13.03.2026 16:22:20 | 122 | 31.5000 | -0.43 | (-1.36%) | 360 | 11 340 |
| 13.03.2026 16:20:10 | 121 | 31.5000 | -0.43 | (-1.36%) | 1 | 32 |
| 13.03.2026 16:20:10 | 120 | 31.5000 | -0.43 | (-1.36%) | 93 | 2 930 |
| 13.03.2026 16:20:10 | 119 | 31.5000 | -0.43 | (-1.36%) | 43 | 1 355 |
| 13.03.2026 16:20:10 | 118 | 31.5000 | -0.43 | (-1.36%) | 160 | 5 040 |
| 13.03.2026 16:19:26 | 117 | 31.5000 | -0.43 | (-1.36%) | 25 | 788 |
| 13.03.2026 16:19:26 | 116 | 31.5000 | -0.43 | (-1.36%) | 100 | 3 150 |
| 13.03.2026 16:19:26 | 115 | 31.5000 | -0.43 | (-1.36%) | 246 | 7 749 |
| 13.03.2026 16:19:25 | 114 | 31.5000 | -0.43 | (-1.36%) | 200 | 6 300 |
| 13.03.2026 16:19:25 | 113 | 31.5000 | -0.43 | (-1.36%) | 100 | 3 150 |
| 13.03.2026 16:06:05 | 112 | 31.5000 | -0.43 | (-1.36%) | 100 | 3 150 |
| 13.03.2026 15:59:28 | 111 | 31.4750 | -0.46 | (-1.44%) | 400 | 12 590 |
| 13.03.2026 15:52:36 | 110 | 31.4750 | -0.46 | (-1.44%) | 126 | 3 966 |
| 13.03.2026 15:52:23 | 109 | 31.4750 | -0.46 | (-1.44%) | 100 | 3 148 |
| 13.03.2026 15:50:54 | 108 | 31.4750 | -0.46 | (-1.44%) | 15 | 472 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 15:50:19 | 107 | 31.4750 | -0.46 | (-1.44%) | 30 | 944 |
| 13.03.2026 15:50:19 | 106 | 31.4500 | -0.48 | (-1.52%) | 20 | 629 |
| 13.03.2026 15:49:19 | 105 | 31.4500 | -0.48 | (-1.52%) | 30 | 944 |
| 13.03.2026 15:48:38 | 104 | 31.4500 | -0.48 | (-1.52%) | 100 | 3 145 |
| 13.03.2026 15:48:24 | 103 | 31.4750 | -0.46 | (-1.44%) | 95 | 2 990 |
| 13.03.2026 15:48:05 | 102 | 31.4750 | -0.46 | (-1.44%) | 150 | 4 721 |
| 13.03.2026 15:47:13 | 101 | 31.4750 | -0.46 | (-1.44%) | 100 | 3 148 |
| 13.03.2026 15:45:21 | 100 | 31.4000 | -0.54 | (-1.68%) | 13 | 408 |
| 13.03.2026 15:45:21 | 99 | 31.4000 | -0.54 | (-1.68%) | 20 | 628 |
| 13.03.2026 15:45:21 | 98 | 31.4100 | -0.52 | (-1.64%) | 445 | 13 977 |
| 13.03.2026 15:45:21 | 97 | 31.4100 | -0.52 | (-1.64%) | 12 | 377 |
| 13.03.2026 15:43:06 | 96 | 31.4750 | -0.46 | (-1.44%) | 888 | 27 950 |
| 13.03.2026 15:43:02 | 95 | 31.4750 | -0.46 | (-1.44%) | 126 | 3 966 |
| 13.03.2026 15:43:00 | 94 | 31.4750 | -0.46 | (-1.44%) | 126 | 3 966 |
| 13.03.2026 15:42:54 | 93 | 31.4900 | -0.45 | (-1.39%) | 126 | 3 968 |
| 13.03.2026 15:42:52 | 92 | 31.4950 | -0.44 | (-1.38%) | 126 | 3 968 |
| 13.03.2026 15:42:48 | 91 | 31.4950 | -0.44 | (-1.38%) | 6 | 189 |
| 13.03.2026 15:42:48 | 90 | 31.4950 | -0.44 | (-1.38%) | 126 | 3 968 |
| 13.03.2026 15:26:43 | 89 | 31.4100 | -0.52 | (-1.64%) | 29 | 911 |
| 13.03.2026 15:26:43 | 88 | 31.4100 | -0.52 | (-1.64%) | 9 | 283 |
| 13.03.2026 15:23:16 | 87 | 31.4750 | -0.46 | (-1.44%) | 21 | 661 |
| 13.03.2026 15:13:33 | 86 | 31.4750 | -0.46 | (-1.44%) | 41 | 1 290 |
| 13.03.2026 15:10:05 | 85 | 31.4100 | -0.52 | (-1.64%) | 33 | 1 037 |
| 13.03.2026 14:57:32 | 84 | 31.4100 | -0.52 | (-1.64%) | 42 | 1 319 |
| 13.03.2026 14:55:59 | 83 | 31.4100 | -0.52 | (-1.64%) | 23 | 722 |
| 13.03.2026 14:55:14 | 82 | 31.4750 | -0.46 | (-1.44%) | 300 | 9 443 |
| 13.03.2026 14:49:53 | 81 | 31.4750 | -0.46 | (-1.44%) | 100 | 3 148 |
| 13.03.2026 14:49:29 | 80 | 31.4750 | -0.46 | (-1.44%) | 150 | 4 721 |
| 13.03.2026 14:43:31 | 79 | 31.4750 | -0.46 | (-1.44%) | 50 | 1 574 |
| 13.03.2026 14:40:02 | 78 | 31.4750 | -0.46 | (-1.44%) | 35 | 1 102 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.03.2026 14:37:59 | 77 | 31.4750 | -0.46 | (-1.44%) | 29 | 913 |
| 13.03.2026 14:23:40 | 76 | 31.4750 | -0.46 | (-1.44%) | 15 | 472 |
| 13.03.2026 14:21:56 | 75 | 31.4750 | -0.46 | (-1.44%) | 100 | 3 148 |
| 13.03.2026 14:20:38 | 74 | 31.4750 | -0.46 | (-1.44%) | 100 | 3 148 |
| 13.03.2026 14:16:27 | 73 | 31.4750 | -0.46 | (-1.44%) | 1 | 31 |
| 13.03.2026 13:56:15 | 72 | 31.4000 | -0.54 | (-1.68%) | 50 | 1 570 |
| 13.03.2026 13:56:15 | 71 | 31.4000 | -0.54 | (-1.68%) | 100 | 3 140 |
| 13.03.2026 13:56:15 | 70 | 31.4000 | -0.54 | (-1.68%) | 133 | 4 176 |
| 13.03.2026 13:56:15 | 69 | 31.4200 | -0.51 | (-1.61%) | 3 | 94 |
| 13.03.2026 13:50:30 | 68 | 31.4000 | -0.54 | (-1.68%) | 27 | 848 |
| 13.03.2026 13:50:30 | 67 | 31.4100 | -0.52 | (-1.64%) | 40 | 1 256 |
| 13.03.2026 13:50:30 | 66 | 31.4200 | -0.51 | (-1.61%) | 30 | 943 |
| 13.03.2026 13:50:30 | 65 | 31.4200 | -0.51 | (-1.61%) | 63 | 1 979 |
| 13.03.2026 13:50:30 | 64 | 31.4200 | -0.51 | (-1.61%) | 17 | 534 |
| 13.03.2026 13:50:30 | 63 | 31.4300 | -0.50 | (-1.58%) | 1 | 31 |
| 13.03.2026 13:50:30 | 62 | 31.4500 | -0.48 | (-1.52%) | 22 | 692 |
| 13.03.2026 13:39:42 | 61 | 31.4800 | -0.45 | (-1.42%) | 10 | 315 |
| 13.03.2026 13:38:55 | 60 | 31.4800 | -0.45 | (-1.42%) | 71 | 2 235 |
| 13.03.2026 13:32:09 | 59 | 31.4800 | -0.45 | (-1.42%) | 1 | 31 |
| 13.03.2026 13:27:20 | 58 | 31.4800 | -0.45 | (-1.42%) | 71 | 2 235 |
| 13.03.2026 13:20:12 | 57 | 31.4500 | -0.48 | (-1.52%) | 3 | 94 |
| 13.03.2026 13:20:12 | 56 | 31.4600 | -0.47 | (-1.49%) | 42 | 1 321 |
| 13.03.2026 13:09:16 | 55 | 31.4800 | -0.45 | (-1.42%) | 8 | 252 |
| 13.03.2026 12:52:45 | 54 | 31.4800 | -0.45 | (-1.42%) | 10 | 315 |
| 13.03.2026 12:36:38 | 53 | 31.4500 | -0.48 | (-1.52%) | 6 | 189 |
| 13.03.2026 12:33:45 | 52 | 31.4800 | -0.45 | (-1.42%) | 10 | 315 |
| 13.03.2026 12:28:23 | 51 | 31.4800 | -0.45 | (-1.42%) | 50 | 1 574 |
| 13.03.2026 12:27:02 | 50 | 31.4800 | -0.45 | (-1.42%) | 10 | 315 |
| 13.03.2026 12:24:08 | 49 | 31.4800 | -0.45 | (-1.42%) | 20 | 630 |
| 13.03.2026 12:23:57 | 48 | 31.4800 | -0.45 | (-1.42%) | 20 | 630 |
| 13.03.2026 12:20:10 | 47 | 31.4800 | -0.45 | (-1.42%) | 34 | 1 070 |
| 13.03.2026 12:19:35 | 46 | 31.4800 | -0.45 | (-1.42%) | 50 | 1 574 |
| 13.03.2026 12:11:11 | 45 | 31.4800 | -0.45 | (-1.42%) | 11 | 346 |
| 13.03.2026 12:11:11 | 44 | 31.4800 | -0.45 | (-1.42%) | 5 | 157 |
| 13.03.2026 12:00:58 | 43 | 31.5100 | -0.42 | (-1.33%) | 1 | 32 |
| 13.03.2026 11:55:06 | 42 | 31.5100 | -0.42 | (-1.33%) | 1 | 32 |
| 13.03.2026 11:55:06 | 41 | 31.5100 | -0.42 | (-1.33%) | 1 | 32 |
| 13.03.2026 11:52:27 | 40 | 31.5100 | -0.42 | (-1.33%) | 10 | 315 |
| 13.03.2026 11:51:56 | 39 | 31.5100 | -0.42 | (-1.33%) | 50 | 1 576 |
| 13.03.2026 11:51:44 | 38 | 31.5100 | -0.42 | (-1.33%) | 10 | 315 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 697 189 500 |
| Enterprise Value: | 597 708 500 |
| Branża: | Odzież i kosmetyki |
Grupa Arlen prowadzi działalność w segmencie specjalistycznej odzieży ochronnej i elementów wyposażenia osobistego dla polskich i zagranicznych służb... Grupa Arlen prowadzi działalność w segmencie specjalistycznej odzieży ochronnej i elementów wyposażenia osobistego dla polskich i zagranicznych służb mundurowych, jak również w segmencie odzieży technicznej oraz wizerunkowej (tzw. imagewear) i ostrzegawczej na rynku polskim oraz europejskim. Oprócz tego Grupa jest również wiodącym w Polsce producentem tkanin specjalistycznych.
| Nazwa: | ARLEN SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Branickiego 17, 02-972, Warszawa, Polska |
| CEO: | Andrzej Tabaczyński |
| NIP: | 5261039877 |
| REGON: | 011346610 |
| KRS: | 0000125086 |
| Telefon: | +48 (22) 530 59 01 |
| WWW: | http://www.arlen.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
