Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
25.00-0.05(-0.20%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 31.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 31.08.2026 17:00:00 | 41 | 25.0000 | -0.05 | (-0.20%) | 9 | 225 |
| 31.08.2026 17:00:00 | 40 | 25.0000 | -0.05 | (-0.20%) | 2 | 50 |
| 31.08.2026 17:00:00 | 39 | 25.0000 | -0.05 | (-0.20%) | 34 | 850 |
| 31.08.2026 16:36:56 | 38 | 25.0000 | -0.05 | (-0.20%) | 66 | 1 650 |
| 31.08.2026 16:36:56 | 37 | 25.0000 | -0.05 | (-0.20%) | 16 | 400 |
| 31.08.2026 15:46:52 | 36 | 25.0000 | -0.05 | (-0.20%) | 3 | 75 |
| 31.08.2026 15:27:56 | 35 | 25.1000 | +0.05 | (+0.20%) | 1 | 25 |
| 31.08.2026 15:23:01 | 34 | 25.1000 | +0.05 | (+0.20%) | 30 | 753 |
| 31.08.2026 15:01:33 | 33 | 25.1000 | +0.05 | (+0.20%) | 1 | 25 |
| 31.08.2026 14:30:42 | 32 | 25.1000 | +0.05 | (+0.20%) | 9 | 226 |
| 31.08.2026 14:20:50 | 31 | 25.0000 | -0.05 | (-0.20%) | 1 | 25 |
| 31.08.2026 14:16:14 | 30 | 25.0500 | 0.00 | (0.00%) | 4 | 100 |
| 31.08.2026 11:36:48 | 29 | 25.0000 | -0.05 | (-0.20%) | 36 | 900 |
| 31.08.2026 11:36:48 | 28 | 25.0000 | -0.05 | (-0.20%) | 50 | 1 250 |
| 31.08.2026 11:36:48 | 27 | 25.0000 | -0.05 | (-0.20%) | 7 | 175 |
| 31.08.2026 11:36:48 | 26 | 25.0500 | 0.00 | (0.00%) | 31 | 777 |
| 31.08.2026 11:30:01 | 25 | 25.0500 | 0.00 | (0.00%) | 10 | 251 |
| 31.08.2026 11:25:43 | 24 | 25.0500 | 0.00 | (0.00%) | 10 | 251 |
| 31.08.2026 11:23:42 | 23 | 25.0500 | 0.00 | (0.00%) | 10 | 251 |
| 31.08.2026 11:22:07 | 22 | 25.0500 | 0.00 | (0.00%) | 15 | 376 |
| 31.08.2026 11:20:18 | 21 | 25.0500 | 0.00 | (0.00%) | 15 | 376 |
| 31.08.2026 11:06:38 | 20 | 25.0500 | 0.00 | (0.00%) | 4 | 100 |
| 31.08.2026 11:06:38 | 19 | 25.1500 | +0.10 | (+0.40%) | 21 | 528 |
| 31.08.2026 10:05:18 | 18 | 25.0000 | -0.05 | (-0.20%) | 2 | 50 |
| 31.08.2026 09:49:20 | 17 | 25.0500 | 0.00 | (0.00%) | 35 | 877 |
| 31.08.2026 09:47:04 | 16 | 25.0500 | 0.00 | (0.00%) | 20 | 501 |
| 31.08.2026 09:47:04 | 15 | 25.0500 | 0.00 | (0.00%) | 43 | 1 077 |
| 31.08.2026 09:39:46 | 14 | 25.0500 | 0.00 | (0.00%) | 7 | 175 |
| 31.08.2026 09:34:34 | 13 | 25.0500 | 0.00 | (0.00%) | 3 | 75 |
| 31.08.2026 09:18:19 | 12 | 25.0500 | 0.00 | (0.00%) | 47 | 1 177 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 31.08.2026 09:18:19 | 11 | 25.0500 | 0.00 | (0.00%) | 50 | 1 253 |
| 31.08.2026 09:18:19 | 10 | 25.0500 | 0.00 | (0.00%) | 3 | 75 |
| 31.08.2026 09:02:33 | 9 | 25.0500 | 0.00 | (0.00%) | 1 | 25 |
| 31.08.2026 09:02:33 | 8 | 25.0500 | 0.00 | (0.00%) | 29 | 726 |
| 31.08.2026 09:00:00 | 7 | 25.2500 | +0.20 | (+0.80%) | 500 | 12 625 |
| 31.08.2026 09:00:00 | 6 | 25.2500 | +0.20 | (+0.80%) | 47 | 1 187 |
| 31.08.2026 09:00:00 | 5 | 25.2500 | +0.20 | (+0.80%) | 15 | 379 |
| 31.08.2026 09:00:00 | 4 | 25.2500 | +0.20 | (+0.80%) | 1 | 25 |
| 31.08.2026 09:00:00 | 3 | 25.2500 | +0.20 | (+0.80%) | 44 | 1 111 |
| 31.08.2026 09:00:00 | 2 | 25.2500 | +0.20 | (+0.80%) | 5 | 126 |
| 31.08.2026 09:00:00 | 1 | 25.2500 | +0.20 | (+0.80%) | 51 | 1 288 |
| 28.08.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.08.2026 16:30:46 | 84 | 25.0500 | +0.05 | (+0.20%) | 71 | 1 779 |
| 28.08.2026 16:30:46 | 83 | 25.1000 | +0.10 | (+0.40%) | 4 | 100 |
| 28.08.2026 16:25:33 | 82 | 25.1000 | +0.10 | (+0.40%) | 26 | 653 |
| 28.08.2026 16:25:33 | 81 | 25.1000 | +0.10 | (+0.40%) | 49 | 1 230 |
| 28.08.2026 16:17:44 | 80 | 25.2500 | +0.25 | (+1.00%) | 396 | 9 999 |
| 28.08.2026 16:07:23 | 79 | 25.2500 | +0.25 | (+1.00%) | 5 | 126 |
| 28.08.2026 16:05:34 | 78 | 25.2000 | +0.20 | (+0.80%) | 5 | 126 |
| 28.08.2026 16:05:24 | 77 | 25.1000 | +0.10 | (+0.40%) | 1 | 25 |
| 28.08.2026 16:04:42 | 76 | 25.2000 | +0.20 | (+0.80%) | 40 | 1 008 |
| 28.08.2026 16:04:36 | 75 | 25.2000 | +0.20 | (+0.80%) | 20 | 504 |
| 28.08.2026 16:04:20 | 74 | 25.2000 | +0.20 | (+0.80%) | 20 | 504 |
| 28.08.2026 16:04:10 | 73 | 25.2000 | +0.20 | (+0.80%) | 20 | 504 |
| 28.08.2026 16:03:31 | 72 | 25.2000 | +0.20 | (+0.80%) | 20 | 504 |
| 28.08.2026 16:03:21 | 71 | 25.2000 | +0.20 | (+0.80%) | 10 | 252 |
| 28.08.2026 16:03:14 | 70 | 25.2000 | +0.20 | (+0.80%) | 10 | 252 |
| 28.08.2026 16:03:09 | 69 | 25.2000 | +0.20 | (+0.80%) | 10 | 252 |
| 28.08.2026 15:51:13 | 68 | 25.2500 | +0.25 | (+1.00%) | 5 | 126 |
| 28.08.2026 15:35:10 | 67 | 25.2500 | +0.25 | (+1.00%) | 2000 | 50 500 |
| 28.08.2026 15:33:44 | 66 | 25.2500 | +0.25 | (+1.00%) | 1000 | 25 250 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.08.2026 15:33:23 | 65 | 25.2500 | +0.25 | (+1.00%) | 1 | 25 |
| 28.08.2026 15:30:01 | 64 | 25.1500 | +0.15 | (+0.60%) | 1 | 25 |
| 28.08.2026 15:30:01 | 63 | 25.1500 | +0.15 | (+0.60%) | 9 | 226 |
| 28.08.2026 15:30:01 | 62 | 25.1500 | +0.15 | (+0.60%) | 10 | 252 |
| 28.08.2026 15:14:21 | 61 | 25.2500 | +0.25 | (+1.00%) | 5 | 126 |
| 28.08.2026 14:52:07 | 60 | 25.2500 | +0.25 | (+1.00%) | 22 | 556 |
| 28.08.2026 14:51:22 | 59 | 25.2500 | +0.25 | (+1.00%) | 158 | 3 990 |
| 28.08.2026 14:51:22 | 58 | 25.2000 | +0.20 | (+0.80%) | 100 | 2 520 |
| 28.08.2026 14:51:22 | 57 | 25.2000 | +0.20 | (+0.80%) | 20 | 504 |
| 28.08.2026 14:28:39 | 56 | 25.2500 | +0.25 | (+1.00%) | 23275 | 587 694 |
| 28.08.2026 14:28:39 | 55 | 25.2500 | +0.25 | (+1.00%) | 100 | 2 525 |
| 28.08.2026 14:28:39 | 54 | 25.2000 | +0.20 | (+0.80%) | 200 | 5 040 |
| 28.08.2026 14:28:39 | 53 | 25.2000 | +0.20 | (+0.80%) | 289 | 7 283 |
| 28.08.2026 14:28:39 | 52 | 25.1500 | +0.15 | (+0.60%) | 23 | 578 |
| 28.08.2026 14:28:17 | 51 | 25.1000 | +0.10 | (+0.40%) | 50 | 1 255 |
| 28.08.2026 14:00:33 | 50 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 14:00:33 | 49 | 25.0000 | 0.00 | (0.00%) | 20 | 500 |
| 28.08.2026 12:35:09 | 48 | 25.1000 | +0.10 | (+0.40%) | 1 | 25 |
| 28.08.2026 12:35:09 | 47 | 25.1000 | +0.10 | (+0.40%) | 39 | 979 |
| 28.08.2026 12:14:53 | 46 | 25.1000 | +0.10 | (+0.40%) | 10 | 251 |
| 28.08.2026 11:24:49 | 45 | 25.0000 | 0.00 | (0.00%) | 9 | 225 |
| 28.08.2026 11:18:13 | 44 | 25.0000 | 0.00 | (0.00%) | 50 | 1 250 |
| 28.08.2026 11:18:13 | 43 | 25.0000 | 0.00 | (0.00%) | 287 | 7 175 |
| 28.08.2026 10:36:17 | 42 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:36:12 | 41 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:36:09 | 40 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:36:06 | 39 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:36:03 | 38 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:36:00 | 37 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:56 | 36 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:53 | 35 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:50 | 34 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:47 | 33 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:45 | 32 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:17 | 31 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:35:14 | 30 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:25:55 | 29 | 25.0000 | 0.00 | (0.00%) | 25 | 625 |
| 28.08.2026 10:22:24 | 28 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:22:20 | 27 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
| 28.08.2026 10:22:18 | 26 | 25.0000 | 0.00 | (0.00%) | 1 | 25 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 553 325 000 |
| Enterprise Value: | 455 816 000 |
| 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
