Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
29.50-0.50(-1.67%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.12.2025 17:04:05 | 382 | 29.5000 | -0.50 | (-1.67%) | 49 | 1 446 |
| 23.12.2025 17:00:00 | 381 | 29.5000 | -0.50 | (-1.67%) | 147 | 4 337 |
| 23.12.2025 17:00:00 | 380 | 29.5000 | -0.50 | (-1.67%) | 478 | 14 101 |
| 23.12.2025 17:00:00 | 379 | 29.5000 | -0.50 | (-1.67%) | 22 | 649 |
| 23.12.2025 17:00:00 | 378 | 29.5000 | -0.50 | (-1.67%) | 12 | 354 |
| 23.12.2025 17:00:00 | 377 | 29.5000 | -0.50 | (-1.67%) | 238 | 7 021 |
| 23.12.2025 17:00:00 | 376 | 29.5000 | -0.50 | (-1.67%) | 117 | 3 452 |
| 23.12.2025 17:00:00 | 375 | 29.5000 | -0.50 | (-1.67%) | 61 | 1 800 |
| 23.12.2025 17:00:00 | 374 | 29.5000 | -0.50 | (-1.67%) | 40 | 1 180 |
| 23.12.2025 16:49:59 | 373 | 29.5000 | -0.50 | (-1.67%) | 37 | 1 092 |
| 23.12.2025 16:49:28 | 372 | 29.5000 | -0.50 | (-1.67%) | 13 | 384 |
| 23.12.2025 16:49:07 | 371 | 29.5000 | -0.50 | (-1.67%) | 41 | 1 210 |
| 23.12.2025 16:49:07 | 370 | 29.4600 | -0.54 | (-1.80%) | 45 | 1 326 |
| 23.12.2025 16:48:43 | 369 | 29.4800 | -0.52 | (-1.73%) | 200 | 5 896 |
| 23.12.2025 16:48:02 | 368 | 29.5000 | -0.50 | (-1.67%) | 10 | 295 |
| 23.12.2025 16:48:02 | 367 | 29.5000 | -0.50 | (-1.67%) | 50 | 1 475 |
| 23.12.2025 16:48:02 | 366 | 29.5000 | -0.50 | (-1.67%) | 50 | 1 475 |
| 23.12.2025 16:48:02 | 365 | 29.5000 | -0.50 | (-1.67%) | 88 | 2 596 |
| 23.12.2025 16:48:02 | 364 | 29.5100 | -0.49 | (-1.63%) | 16 | 472 |
| 23.12.2025 16:48:02 | 363 | 29.5200 | -0.48 | (-1.60%) | 1 | 30 |
| 23.12.2025 16:46:31 | 362 | 29.6000 | -0.40 | (-1.33%) | 77 | 2 279 |
| 23.12.2025 16:46:31 | 361 | 29.6000 | -0.40 | (-1.33%) | 119 | 3 522 |
| 23.12.2025 16:45:32 | 360 | 29.6000 | -0.40 | (-1.33%) | 13 | 385 |
| 23.12.2025 16:45:32 | 359 | 29.6200 | -0.38 | (-1.27%) | 137 | 4 058 |
| 23.12.2025 16:43:49 | 358 | 29.6200 | -0.38 | (-1.27%) | 13 | 385 |
| 23.12.2025 16:41:41 | 357 | 29.6000 | -0.40 | (-1.33%) | 65 | 1 924 |
| 23.12.2025 16:41:07 | 356 | 29.6000 | -0.40 | (-1.33%) | 200 | 5 920 |
| 23.12.2025 16:39:33 | 355 | 29.6000 | -0.40 | (-1.33%) | 61 | 1 806 |
| 23.12.2025 16:39:33 | 354 | 29.5900 | -0.41 | (-1.37%) | 30 | 888 |
| 23.12.2025 16:39:33 | 353 | 29.5850 | -0.41 | (-1.38%) | 302 | 8 935 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:39:33 | 352 | 29.5500 | -0.45 | (-1.50%) | 10 | 296 |
| 23.12.2025 16:37:47 | 351 | 29.5500 | -0.45 | (-1.50%) | 2 | 59 |
| 23.12.2025 16:36:27 | 350 | 29.5500 | -0.45 | (-1.50%) | 7 | 207 |
| 23.12.2025 16:34:29 | 349 | 29.5500 | -0.45 | (-1.50%) | 1 | 30 |
| 23.12.2025 16:34:24 | 348 | 29.5500 | -0.45 | (-1.50%) | 30 | 887 |
| 23.12.2025 16:33:51 | 347 | 29.5500 | -0.45 | (-1.50%) | 3 | 89 |
| 23.12.2025 16:32:57 | 346 | 29.5500 | -0.45 | (-1.50%) | 203 | 5 999 |
| 23.12.2025 16:29:23 | 345 | 29.5100 | -0.49 | (-1.63%) | 200 | 5 902 |
| 23.12.2025 16:28:57 | 344 | 29.5850 | -0.41 | (-1.38%) | 155 | 4 586 |
| 23.12.2025 16:28:57 | 343 | 29.5700 | -0.43 | (-1.43%) | 25 | 739 |
| 23.12.2025 16:28:23 | 342 | 29.5850 | -0.41 | (-1.38%) | 162 | 4 793 |
| 23.12.2025 16:25:05 | 341 | 29.5850 | -0.41 | (-1.38%) | 83 | 2 456 |
| 23.12.2025 16:25:05 | 340 | 29.5400 | -0.46 | (-1.53%) | 117 | 3 456 |
| 23.12.2025 16:25:02 | 339 | 29.5000 | -0.50 | (-1.67%) | 45 | 1 328 |
| 23.12.2025 16:24:45 | 338 | 29.5000 | -0.50 | (-1.67%) | 50 | 1 475 |
| 23.12.2025 16:21:46 | 337 | 29.5250 | -0.48 | (-1.58%) | 66 | 1 949 |
| 23.12.2025 16:21:30 | 336 | 29.5400 | -0.46 | (-1.53%) | 30 | 886 |
| 23.12.2025 16:21:20 | 335 | 29.5400 | -0.46 | (-1.53%) | 100 | 2 954 |
| 23.12.2025 16:19:38 | 334 | 29.5400 | -0.46 | (-1.53%) | 53 | 1 566 |
| 23.12.2025 16:19:04 | 333 | 29.4700 | -0.53 | (-1.77%) | 100 | 2 947 |
| 23.12.2025 16:17:39 | 332 | 29.5850 | -0.41 | (-1.38%) | 432 | 12 781 |
| 23.12.2025 16:17:27 | 331 | 29.5800 | -0.42 | (-1.40%) | 30 | 887 |
| 23.12.2025 16:17:27 | 330 | 29.5800 | -0.42 | (-1.40%) | 54 | 1 597 |
| 23.12.2025 16:16:47 | 329 | 29.5800 | -0.42 | (-1.40%) | 114 | 3 372 |
| 23.12.2025 16:13:44 | 328 | 29.5800 | -0.42 | (-1.40%) | 27 | 799 |
| 23.12.2025 16:10:17 | 327 | 29.4000 | -0.60 | (-2.00%) | 66 | 1 940 |
| 23.12.2025 16:10:01 | 326 | 29.4100 | -0.59 | (-1.97%) | 212 | 6 235 |
| 23.12.2025 16:10:01 | 325 | 29.4100 | -0.59 | (-1.97%) | 30 | 882 |
| 23.12.2025 16:10:01 | 324 | 29.4100 | -0.59 | (-1.97%) | 70 | 2 059 |
| 23.12.2025 16:09:33 | 323 | 29.5000 | -0.50 | (-1.67%) | 566 | 16 697 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.12.2025 16:09:33 | 322 | 29.5000 | -0.50 | (-1.67%) | 44 | 1 298 |
| 23.12.2025 16:07:02 | 321 | 29.5850 | -0.41 | (-1.38%) | 9 | 266 |
| 23.12.2025 16:06:45 | 320 | 29.5850 | -0.41 | (-1.38%) | 50 | 1 479 |
| 23.12.2025 16:06:35 | 319 | 29.4100 | -0.59 | (-1.97%) | 50 | 1 471 |
| 23.12.2025 16:05:20 | 318 | 29.5850 | -0.41 | (-1.38%) | 2 | 59 |
| 23.12.2025 16:05:05 | 317 | 29.5850 | -0.41 | (-1.38%) | 50 | 1 479 |
| 23.12.2025 16:01:46 | 316 | 29.4000 | -0.60 | (-2.00%) | 37 | 1 088 |
| 23.12.2025 16:01:46 | 315 | 29.4000 | -0.60 | (-2.00%) | 50 | 1 470 |
| 23.12.2025 15:56:04 | 314 | 29.5850 | -0.41 | (-1.38%) | 1 | 30 |
| 23.12.2025 15:56:04 | 313 | 29.5850 | -0.41 | (-1.38%) | 3 | 89 |
| 23.12.2025 15:55:52 | 312 | 29.5850 | -0.41 | (-1.38%) | 180 | 5 325 |
| 23.12.2025 15:55:52 | 311 | 29.5850 | -0.41 | (-1.38%) | 1 | 30 |
| 23.12.2025 15:55:52 | 310 | 29.5850 | -0.41 | (-1.38%) | 205 | 6 065 |
| 23.12.2025 15:55:30 | 309 | 29.5850 | -0.41 | (-1.38%) | 1201 | 35 532 |
| 23.12.2025 15:55:30 | 308 | 29.5850 | -0.41 | (-1.38%) | 340 | 10 059 |
| 23.12.2025 15:55:19 | 307 | 29.5850 | -0.41 | (-1.38%) | 154 | 4 556 |
| 23.12.2025 15:55:19 | 306 | 29.5800 | -0.42 | (-1.40%) | 144 | 4 260 |
| 23.12.2025 15:55:19 | 305 | 29.5600 | -0.44 | (-1.47%) | 30 | 887 |
| 23.12.2025 15:55:19 | 304 | 29.5600 | -0.44 | (-1.47%) | 1 | 30 |
| 23.12.2025 15:55:19 | 303 | 29.5500 | -0.45 | (-1.50%) | 10 | 296 |
| 23.12.2025 15:55:19 | 302 | 29.5450 | -0.45 | (-1.52%) | 1 | 30 |
| 23.12.2025 15:55:13 | 301 | 29.5450 | -0.45 | (-1.52%) | 140 | 4 136 |
| 23.12.2025 15:55:13 | 300 | 29.5450 | -0.45 | (-1.52%) | 100 | 2 955 |
| 23.12.2025 15:55:13 | 299 | 29.5400 | -0.46 | (-1.53%) | 100 | 2 954 |
| 23.12.2025 15:55:12 | 298 | 29.4000 | -0.60 | (-2.00%) | 26 | 764 |
| 23.12.2025 15:55:12 | 297 | 29.4000 | -0.60 | (-2.00%) | 120 | 3 528 |
| 23.12.2025 15:55:12 | 296 | 29.4000 | -0.60 | (-2.00%) | 10 | 294 |
| 23.12.2025 15:54:48 | 295 | 29.3850 | -0.61 | (-2.05%) | 672 | 19 747 |
| 23.12.2025 15:54:48 | 294 | 29.3850 | -0.61 | (-2.05%) | 128 | 3 761 |
| 23.12.2025 15:54:48 | 293 | 29.3900 | -0.61 | (-2.03%) | 2 | 59 |
| 23.12.2025 15:51:06 | 292 | 29.4000 | -0.60 | (-2.00%) | 26 | 764 |
| 23.12.2025 15:49:36 | 291 | 29.4000 | -0.60 | (-2.00%) | 24 | 706 |
| 23.12.2025 15:42:05 | 290 | 29.4000 | -0.60 | (-2.00%) | 2591 | 76 175 |
| 23.12.2025 15:42:05 | 289 | 29.4000 | -0.60 | (-2.00%) | 20 | 588 |
| 23.12.2025 15:37:48 | 288 | 29.3900 | -0.61 | (-2.03%) | 15 | 441 |
| 23.12.2025 15:37:48 | 287 | 29.4000 | -0.60 | (-2.00%) | 1 | 29 |
| 23.12.2025 15:28:08 | 286 | 29.4000 | -0.60 | (-2.00%) | 50 | 1 470 |
| 23.12.2025 15:28:08 | 285 | 29.4000 | -0.60 | (-2.00%) | 40 | 1 176 |
| 23.12.2025 15:28:08 | 284 | 29.4000 | -0.60 | (-2.00%) | 60 | 1 764 |
| 23.12.2025 15:26:03 | 283 | 29.4000 | -0.60 | (-2.00%) | 10 | 294 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 652 923 500 |
| Enterprise Value: | 553 442 500 |
| 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
