Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
30.01+0.01(+0.03%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.04.2026 16:49:45 | 69 | 30.0100 | +0.01 | (+0.03%) | 18 | 540 |
| 02.04.2026 16:49:30 | 68 | 30.0300 | +0.03 | (+0.10%) | 50 | 1 502 |
| 02.04.2026 16:49:27 | 67 | 30.1900 | +0.19 | (+0.63%) | 4 | 121 |
| 02.04.2026 16:26:14 | 66 | 30.2000 | +0.20 | (+0.67%) | 19 | 574 |
| 02.04.2026 16:26:11 | 65 | 30.2000 | +0.20 | (+0.67%) | 1 | 30 |
| 02.04.2026 16:21:01 | 64 | 30.0000 | 0.00 | (0.00%) | 68 | 2 040 |
| 02.04.2026 16:21:01 | 63 | 30.0100 | +0.01 | (+0.03%) | 57 | 1 711 |
| 02.04.2026 15:32:09 | 62 | 30.1500 | +0.15 | (+0.50%) | 3 | 90 |
| 02.04.2026 15:15:10 | 61 | 30.0200 | +0.02 | (+0.07%) | 20 | 600 |
| 02.04.2026 15:15:06 | 60 | 30.0200 | +0.02 | (+0.07%) | 80 | 2 402 |
| 02.04.2026 15:15:06 | 59 | 30.0300 | +0.03 | (+0.10%) | 20 | 601 |
| 02.04.2026 15:00:50 | 58 | 30.0200 | +0.02 | (+0.07%) | 1 | 30 |
| 02.04.2026 14:59:00 | 57 | 30.0200 | +0.02 | (+0.07%) | 52 | 1 561 |
| 02.04.2026 14:43:32 | 56 | 30.2200 | +0.22 | (+0.73%) | 10 | 302 |
| 02.04.2026 14:34:33 | 55 | 30.2200 | +0.22 | (+0.73%) | 1 | 30 |
| 02.04.2026 14:29:30 | 54 | 30.0000 | 0.00 | (0.00%) | 83 | 2 490 |
| 02.04.2026 14:29:30 | 53 | 30.0000 | 0.00 | (0.00%) | 60 | 1 800 |
| 02.04.2026 14:29:30 | 52 | 30.0100 | +0.01 | (+0.03%) | 10 | 300 |
| 02.04.2026 14:22:12 | 51 | 30.0100 | +0.01 | (+0.03%) | 79 | 2 371 |
| 02.04.2026 14:18:41 | 50 | 30.0100 | +0.01 | (+0.03%) | 323 | 9 693 |
| 02.04.2026 14:17:14 | 49 | 30.0200 | +0.02 | (+0.07%) | 100 | 3 002 |
| 02.04.2026 14:17:14 | 48 | 30.0500 | +0.05 | (+0.17%) | 3 | 90 |
| 02.04.2026 14:11:24 | 47 | 30.0500 | +0.05 | (+0.17%) | 40 | 1 202 |
| 02.04.2026 14:09:16 | 46 | 30.2100 | +0.21 | (+0.70%) | 1 | 30 |
| 02.04.2026 13:46:59 | 45 | 30.0500 | +0.05 | (+0.17%) | 157 | 4 718 |
| 02.04.2026 13:46:59 | 44 | 30.0500 | +0.05 | (+0.17%) | 43 | 1 292 |
| 02.04.2026 13:46:16 | 43 | 30.0500 | +0.05 | (+0.17%) | 100 | 3 005 |
| 02.04.2026 13:34:50 | 42 | 30.0500 | +0.05 | (+0.17%) | 100 | 3 005 |
| 02.04.2026 13:34:36 | 41 | 30.0600 | +0.06 | (+0.20%) | 20 | 601 |
| 02.04.2026 13:33:38 | 40 | 30.0600 | +0.06 | (+0.20%) | 20 | 601 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 13:25:38 | 39 | 30.3000 | +0.30 | (+1.00%) | 300 | 9 090 |
| 02.04.2026 13:24:51 | 38 | 30.3000 | +0.30 | (+1.00%) | 224 | 6 787 |
| 02.04.2026 13:24:51 | 37 | 30.2900 | +0.29 | (+0.97%) | 40 | 1 212 |
| 02.04.2026 13:24:15 | 36 | 30.3000 | +0.30 | (+1.00%) | 50 | 1 515 |
| 02.04.2026 13:23:50 | 35 | 30.3000 | +0.30 | (+1.00%) | 170 | 5 151 |
| 02.04.2026 13:23:50 | 34 | 30.2900 | +0.29 | (+0.97%) | 30 | 909 |
| 02.04.2026 13:23:01 | 33 | 30.3000 | +0.30 | (+1.00%) | 170 | 5 151 |
| 02.04.2026 13:23:01 | 32 | 30.2900 | +0.29 | (+0.97%) | 30 | 909 |
| 02.04.2026 13:22:13 | 31 | 30.3000 | +0.30 | (+1.00%) | 200 | 6 060 |
| 02.04.2026 13:20:51 | 30 | 30.3000 | +0.30 | (+1.00%) | 200 | 6 060 |
| 02.04.2026 13:19:29 | 29 | 30.3000 | +0.30 | (+1.00%) | 9 | 273 |
| 02.04.2026 13:19:29 | 28 | 30.3000 | +0.30 | (+1.00%) | 66 | 2 000 |
| 02.04.2026 13:19:29 | 27 | 30.2900 | +0.29 | (+0.97%) | 25 | 757 |
| 02.04.2026 13:12:21 | 26 | 30.3000 | +0.30 | (+1.00%) | 81 | 2 454 |
| 02.04.2026 13:12:21 | 25 | 30.2900 | +0.29 | (+0.97%) | 5 | 151 |
| 02.04.2026 13:12:21 | 24 | 30.2900 | +0.29 | (+0.97%) | 1 | 30 |
| 02.04.2026 13:12:21 | 23 | 30.2900 | +0.29 | (+0.97%) | 5 | 151 |
| 02.04.2026 13:12:21 | 22 | 30.2800 | +0.28 | (+0.93%) | 5 | 151 |
| 02.04.2026 13:12:21 | 21 | 30.2500 | +0.25 | (+0.83%) | 3 | 91 |
| 02.04.2026 13:05:57 | 20 | 30.2500 | +0.25 | (+0.83%) | 6 | 182 |
| 02.04.2026 13:05:57 | 19 | 30.2000 | +0.20 | (+0.67%) | 133 | 4 017 |
| 02.04.2026 13:05:57 | 18 | 30.1900 | +0.19 | (+0.63%) | 5 | 151 |
| 02.04.2026 11:20:49 | 17 | 30.1900 | +0.19 | (+0.63%) | 5 | 151 |
| 02.04.2026 11:20:49 | 16 | 30.1900 | +0.19 | (+0.63%) | 1 | 30 |
| 02.04.2026 10:44:02 | 15 | 30.1900 | +0.19 | (+0.63%) | 11 | 332 |
| 02.04.2026 10:16:09 | 14 | 30.0100 | +0.01 | (+0.03%) | 15 | 450 |
| 02.04.2026 10:00:06 | 13 | 30.2400 | +0.24 | (+0.80%) | 1 | 30 |
| 02.04.2026 09:37:00 | 12 | 30.0000 | 0.00 | (0.00%) | 90 | 2 700 |
| 02.04.2026 09:37:00 | 11 | 30.0100 | +0.01 | (+0.03%) | 10 | 300 |
| 02.04.2026 09:23:01 | 10 | 30.0150 | +0.02 | (+0.05%) | 4 | 120 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.04.2026 09:23:01 | 9 | 30.0200 | +0.02 | (+0.07%) | 36 | 1 081 |
| 02.04.2026 09:11:37 | 8 | 30.0000 | 0.00 | (0.00%) | 71 | 2 130 |
| 02.04.2026 09:10:44 | 7 | 30.2500 | +0.25 | (+0.83%) | 16 | 484 |
| 02.04.2026 09:00:04 | 6 | 30.2500 | +0.25 | (+0.83%) | 1 | 30 |
| 02.04.2026 09:00:00 | 5 | 30.0000 | 0.00 | (0.00%) | 34 | 1 020 |
| 02.04.2026 09:00:00 | 4 | 30.0000 | 0.00 | (0.00%) | 10 | 300 |
| 02.04.2026 09:00:00 | 3 | 30.0000 | 0.00 | (0.00%) | 1 | 30 |
| 02.04.2026 09:00:00 | 2 | 30.0000 | 0.00 | (0.00%) | 8 | 240 |
| 02.04.2026 09:00:00 | 1 | 30.0000 | 0.00 | (0.00%) | 7 | 210 |
| 01.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 01.04.2026 16:49:50 | 90 | 30.0000 | 0.00 | (0.00%) | 1 | 30 |
| 01.04.2026 16:49:45 | 89 | 30.0100 | +0.01 | (+0.03%) | 10 | 300 |
| 01.04.2026 16:49:45 | 88 | 30.0100 | +0.01 | (+0.03%) | 5 | 150 |
| 01.04.2026 16:49:30 | 87 | 30.0200 | +0.02 | (+0.07%) | 5 | 150 |
| 01.04.2026 16:49:30 | 86 | 30.0200 | +0.02 | (+0.07%) | 5 | 150 |
| 01.04.2026 16:49:30 | 85 | 30.0200 | +0.02 | (+0.07%) | 10 | 300 |
| 01.04.2026 16:48:43 | 84 | 30.2600 | +0.26 | (+0.87%) | 4 | 121 |
| 01.04.2026 16:43:49 | 83 | 30.0100 | +0.01 | (+0.03%) | 30 | 900 |
| 01.04.2026 16:42:53 | 82 | 30.3000 | +0.30 | (+1.00%) | 10 | 303 |
| 01.04.2026 16:42:53 | 81 | 30.2200 | +0.22 | (+0.73%) | 5 | 151 |
| 01.04.2026 16:42:19 | 80 | 30.1000 | +0.10 | (+0.33%) | 15 | 452 |
| 01.04.2026 16:40:10 | 79 | 30.0900 | +0.09 | (+0.30%) | 6 | 181 |
| 01.04.2026 16:35:42 | 78 | 30.0900 | +0.09 | (+0.30%) | 1 | 30 |
| 01.04.2026 16:31:19 | 77 | 30.0900 | +0.09 | (+0.30%) | 1 | 30 |
| 01.04.2026 16:28:23 | 76 | 30.0000 | 0.00 | (0.00%) | 3 | 90 |
| 01.04.2026 16:28:23 | 75 | 30.0100 | +0.01 | (+0.03%) | 10 | 300 |
| 01.04.2026 15:44:30 | 74 | 30.0000 | 0.00 | (0.00%) | 6 | 180 |
| 01.04.2026 15:34:55 | 73 | 30.0000 | 0.00 | (0.00%) | 18 | 540 |
| 01.04.2026 15:34:55 | 72 | 30.0000 | 0.00 | (0.00%) | 100 | 3 000 |
| 01.04.2026 15:34:55 | 71 | 30.0000 | 0.00 | (0.00%) | 50 | 1 500 |
| 01.04.2026 15:34:55 | 70 | 30.0000 | 0.00 | (0.00%) | 9 | 270 |
| 01.04.2026 15:21:29 | 69 | 30.0100 | +0.01 | (+0.03%) | 1 | 30 |
| 01.04.2026 15:14:20 | 68 | 30.0100 | +0.01 | (+0.03%) | 10 | 300 |
| 01.04.2026 15:02:15 | 67 | 30.0100 | +0.01 | (+0.03%) | 4 | 120 |
| 01.04.2026 14:55:14 | 66 | 30.0100 | +0.01 | (+0.03%) | 2 | 60 |
| 01.04.2026 14:54:08 | 65 | 30.2300 | +0.23 | (+0.77%) | 2 | 60 |
| 01.04.2026 14:51:26 | 64 | 30.2300 | +0.23 | (+0.77%) | 1 | 30 |
| 01.04.2026 14:51:26 | 63 | 30.2300 | +0.23 | (+0.77%) | 8 | 242 |
| 01.04.2026 14:29:30 | 62 | 30.0000 | 0.00 | (0.00%) | 80 | 2 400 |
| 01.04.2026 14:17:21 | 61 | 30.0000 | 0.00 | (0.00%) | 5 | 150 |
| 01.04.2026 14:14:30 | 60 | 30.0100 | +0.01 | (+0.03%) | 10 | 300 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 664 211 330 |
| Enterprise Value: | 564 730 330 |
| 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
