Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
26.80+0.50(+1.90%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:40:31 | 32 | 26.8000 | +0.50 | (+1.90%) | 1 | 27 |
| 09:40:31 | 31 | 26.8000 | +0.50 | (+1.90%) | 3 | 80 |
| 09:32:56 | 30 | 26.8000 | +0.50 | (+1.90%) | 2 | 54 |
| 09:32:34 | 29 | 26.3000 | 0.00 | (0.00%) | 2 | 53 |
| 09:29:48 | 28 | 26.3000 | 0.00 | (0.00%) | 6 | 158 |
| 09:29:48 | 27 | 26.3000 | 0.00 | (0.00%) | 1 | 26 |
| 09:29:48 | 26 | 26.3000 | 0.00 | (0.00%) | 45 | 1 184 |
| 09:29:48 | 25 | 26.3000 | 0.00 | (0.00%) | 124 | 3 261 |
| 09:29:48 | 24 | 26.3000 | 0.00 | (0.00%) | 11 | 289 |
| 09:29:48 | 23 | 26.3500 | +0.05 | (+0.19%) | 63 | 1 660 |
| 09:29:48 | 22 | 26.3500 | +0.05 | (+0.19%) | 5 | 132 |
| 09:27:12 | 21 | 26.7500 | +0.45 | (+1.71%) | 160 | 4 280 |
| 09:27:12 | 20 | 26.8500 | +0.55 | (+2.09%) | 36 | 967 |
| 09:15:17 | 19 | 26.8000 | +0.50 | (+1.90%) | 6 | 161 |
| 09:12:13 | 18 | 26.8000 | +0.50 | (+1.90%) | 17 | 456 |
| 09:09:59 | 17 | 26.8500 | +0.55 | (+2.09%) | 20 | 537 |
| 09:08:36 | 16 | 26.8000 | +0.50 | (+1.90%) | 15 | 402 |
| 09:06:42 | 15 | 26.8000 | +0.50 | (+1.90%) | 35 | 938 |
| 09:06:42 | 14 | 26.8000 | +0.50 | (+1.90%) | 2 | 54 |
| 09:03:33 | 13 | 26.8000 | +0.50 | (+1.90%) | 78 | 2 090 |
| 09:01:27 | 12 | 26.7000 | +0.40 | (+1.52%) | 100 | 2 670 |
| 09:01:03 | 11 | 26.5000 | +0.20 | (+0.76%) | 21 | 557 |
| 09:00:03 | 10 | 26.5000 | +0.20 | (+0.76%) | 2 | 53 |
| 09:00:00 | 9 | 26.5000 | +0.20 | (+0.76%) | 2 | 53 |
| 09:00:00 | 8 | 26.5000 | +0.20 | (+0.76%) | 1 | 27 |
| 09:00:00 | 7 | 26.5000 | +0.20 | (+0.76%) | 4 | 106 |
| 09:00:00 | 6 | 26.5000 | +0.20 | (+0.76%) | 1 | 27 |
| 09:00:00 | 5 | 26.5000 | +0.20 | (+0.76%) | 5 | 133 |
| 09:00:00 | 4 | 26.5000 | +0.20 | (+0.76%) | 2 | 53 |
| 09:00:00 | 3 | 26.5000 | +0.20 | (+0.76%) | 9 | 239 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:00 | 2 | 26.5000 | +0.20 | (+0.76%) | 2 | 53 |
| 09:00:00 | 1 | 26.5000 | +0.20 | (+0.76%) | 1 | 27 |
| 18.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 17:00:00 | 185 | 26.3000 | +0.90 | (+3.54%) | 1 | 26 |
| 18.09.2026 16:41:56 | 184 | 25.7500 | +0.35 | (+1.38%) | 674 | 17 356 |
| 18.09.2026 16:41:56 | 183 | 25.8000 | +0.40 | (+1.57%) | 60 | 1 548 |
| 18.09.2026 16:41:56 | 182 | 25.8000 | +0.40 | (+1.57%) | 60 | 1 548 |
| 18.09.2026 16:41:56 | 181 | 25.9000 | +0.50 | (+1.97%) | 60 | 1 554 |
| 18.09.2026 16:41:56 | 180 | 25.9000 | +0.50 | (+1.97%) | 2 | 52 |
| 18.09.2026 16:41:56 | 179 | 26.0000 | +0.60 | (+2.36%) | 60 | 1 560 |
| 18.09.2026 16:41:56 | 178 | 26.0000 | +0.60 | (+2.36%) | 1 | 26 |
| 18.09.2026 16:41:56 | 177 | 26.0000 | +0.60 | (+2.36%) | 31 | 806 |
| 18.09.2026 16:41:56 | 176 | 26.0000 | +0.60 | (+2.36%) | 845 | 21 970 |
| 18.09.2026 16:41:56 | 175 | 26.1000 | +0.70 | (+2.76%) | 198 | 5 168 |
| 18.09.2026 16:41:56 | 174 | 26.2000 | +0.80 | (+3.15%) | 9 | 236 |
| 18.09.2026 16:38:49 | 173 | 26.6500 | +1.25 | (+4.92%) | 207 | 5 517 |
| 18.09.2026 16:38:49 | 172 | 26.6500 | +1.25 | (+4.92%) | 46 | 1 226 |
| 18.09.2026 16:29:42 | 171 | 26.4000 | +1.00 | (+3.94%) | 4 | 106 |
| 18.09.2026 16:17:45 | 170 | 26.1000 | +0.70 | (+2.76%) | 1 | 26 |
| 18.09.2026 15:59:40 | 169 | 26.4000 | +1.00 | (+3.94%) | 76 | 2 006 |
| 18.09.2026 15:47:14 | 168 | 26.4000 | +1.00 | (+3.94%) | 20 | 528 |
| 18.09.2026 15:30:48 | 167 | 26.1000 | +0.70 | (+2.76%) | 8 | 209 |
| 18.09.2026 15:27:45 | 166 | 26.1000 | +0.70 | (+2.76%) | 1 | 26 |
| 18.09.2026 15:27:45 | 165 | 26.1000 | +0.70 | (+2.76%) | 7 | 183 |
| 18.09.2026 15:26:59 | 164 | 26.1000 | +0.70 | (+2.76%) | 10 | 261 |
| 18.09.2026 15:18:32 | 163 | 26.0000 | +0.60 | (+2.36%) | 12 | 312 |
| 18.09.2026 15:18:32 | 162 | 26.0500 | +0.65 | (+2.56%) | 8 | 208 |
| 18.09.2026 15:18:29 | 161 | 26.0500 | +0.65 | (+2.56%) | 20 | 521 |
| 18.09.2026 14:56:26 | 160 | 26.6500 | +1.25 | (+4.92%) | 1 | 27 |
| 18.09.2026 14:56:26 | 159 | 26.6500 | +1.25 | (+4.92%) | 7 | 187 |
| 18.09.2026 14:42:16 | 158 | 26.0500 | +0.65 | (+2.56%) | 3 | 78 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.09.2026 14:41:55 | 157 | 26.0000 | +0.60 | (+2.36%) | 14 | 364 |
| 18.09.2026 14:41:55 | 156 | 26.0500 | +0.65 | (+2.56%) | 6 | 156 |
| 18.09.2026 14:41:55 | 155 | 26.1500 | +0.75 | (+2.95%) | 80 | 2 092 |
| 18.09.2026 14:40:35 | 154 | 26.2000 | +0.80 | (+3.15%) | 570 | 14 934 |
| 18.09.2026 14:40:35 | 153 | 26.2000 | +0.80 | (+3.15%) | 30 | 786 |
| 18.09.2026 13:44:01 | 152 | 26.1500 | +0.75 | (+2.95%) | 28 | 732 |
| 18.09.2026 13:44:01 | 151 | 26.1500 | +0.75 | (+2.95%) | 500 | 13 075 |
| 18.09.2026 13:44:01 | 150 | 26.3500 | +0.95 | (+3.74%) | 156 | 4 111 |
| 18.09.2026 13:44:01 | 149 | 26.4000 | +1.00 | (+3.94%) | 100 | 2 640 |
| 18.09.2026 13:44:01 | 148 | 26.4500 | +1.05 | (+4.13%) | 2 | 53 |
| 18.09.2026 13:44:01 | 147 | 26.4500 | +1.05 | (+4.13%) | 29 | 767 |
| 18.09.2026 13:30:38 | 146 | 26.4500 | +1.05 | (+4.13%) | 1 | 26 |
| 18.09.2026 13:30:38 | 145 | 26.4500 | +1.05 | (+4.13%) | 1 | 26 |
| 18.09.2026 13:10:29 | 144 | 26.8500 | +1.45 | (+5.71%) | 45 | 1 208 |
| 18.09.2026 13:10:29 | 143 | 26.5000 | +1.10 | (+4.33%) | 25 | 663 |
| 18.09.2026 12:58:43 | 142 | 26.4500 | +1.05 | (+4.13%) | 8 | 212 |
| 18.09.2026 12:58:27 | 141 | 26.5500 | +1.15 | (+4.53%) | 2 | 53 |
| 18.09.2026 12:58:27 | 140 | 26.6000 | +1.20 | (+4.72%) | 2 | 53 |
| 18.09.2026 12:58:27 | 139 | 26.6000 | +1.20 | (+4.72%) | 3 | 80 |
| 18.09.2026 12:58:27 | 138 | 26.6000 | +1.20 | (+4.72%) | 11 | 293 |
| 18.09.2026 12:58:27 | 137 | 26.7000 | +1.30 | (+5.12%) | 1 | 27 |
| 18.09.2026 12:58:27 | 136 | 26.7500 | +1.35 | (+5.31%) | 1 | 27 |
| 18.09.2026 12:58:27 | 135 | 26.7500 | +1.35 | (+5.31%) | 5 | 134 |
| 18.09.2026 12:56:48 | 134 | 26.8500 | +1.45 | (+5.71%) | 5 | 134 |
| 18.09.2026 12:55:41 | 133 | 26.7500 | +1.35 | (+5.31%) | 1 | 27 |
| 18.09.2026 12:55:41 | 132 | 26.7500 | +1.35 | (+5.31%) | 1 | 27 |
| 18.09.2026 12:54:04 | 131 | 26.7500 | +1.35 | (+5.31%) | 1 | 27 |
| 18.09.2026 12:53:49 | 130 | 26.7500 | +1.35 | (+5.31%) | 1 | 27 |
| 18.09.2026 12:47:41 | 129 | 26.8500 | +1.45 | (+5.71%) | 13 | 349 |
| 18.09.2026 12:33:09 | 128 | 26.8000 | +1.40 | (+5.51%) | 1 | 27 |
| 18.09.2026 12:27:46 | 127 | 26.8000 | +1.40 | (+5.51%) | 439 | 11 765 |
| 18.09.2026 12:27:11 | 126 | 26.8000 | +1.40 | (+5.51%) | 61 | 1 635 |
| 18.09.2026 12:27:11 | 125 | 26.8000 | +1.40 | (+5.51%) | 60 | 1 608 |
| 18.09.2026 12:26:12 | 124 | 26.7500 | +1.35 | (+5.31%) | 110 | 2 943 |
| 18.09.2026 12:25:39 | 123 | 26.7000 | +1.30 | (+5.12%) | 9 | 240 |
| 18.09.2026 12:16:49 | 122 | 26.7000 | +1.30 | (+5.12%) | 28 | 748 |
| 18.09.2026 12:16:49 | 121 | 26.6500 | +1.25 | (+4.92%) | 9 | 240 |
| 18.09.2026 11:59:20 | 120 | 26.6500 | +1.25 | (+4.92%) | 1 | 27 |
| 18.09.2026 11:54:19 | 119 | 26.6500 | +1.25 | (+4.92%) | 2 | 53 |
| 18.09.2026 11:54:16 | 118 | 26.6500 | +1.25 | (+4.92%) | 2 | 53 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 593 164 400 |
| Enterprise Value: | 495 655 400 |
| 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 |
| WWW: | http://www.arlen.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
