Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
23.15+0.15(+0.65%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 01.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10:28:05 | 18 | 23.1500 | +0.15 | (+0.65%) | 45 | 1 042 |
| 10:24:44 | 17 | 23.1000 | +0.10 | (+0.43%) | 3 | 69 |
| 10:16:15 | 16 | 23.1500 | +0.15 | (+0.65%) | 135 | 3 125 |
| 10:12:51 | 15 | 23.2500 | +0.25 | (+1.09%) | 1 | 23 |
| 09:57:27 | 14 | 23.2500 | +0.25 | (+1.09%) | 8 | 186 |
| 09:57:27 | 13 | 23.2500 | +0.25 | (+1.09%) | 75 | 1 744 |
| 09:57:26 | 12 | 23.2500 | +0.25 | (+1.09%) | 1 | 23 |
| 09:48:44 | 11 | 23.2500 | +0.25 | (+1.09%) | 21 | 488 |
| 09:42:45 | 10 | 23.0500 | +0.05 | (+0.22%) | 235 | 5 417 |
| 09:34:09 | 9 | 23.0500 | +0.05 | (+0.22%) | 2 | 46 |
| 09:27:57 | 8 | 23.0500 | +0.05 | (+0.22%) | 1 | 23 |
| 09:27:57 | 7 | 23.0500 | +0.05 | (+0.22%) | 3 | 69 |
| 09:24:10 | 6 | 23.0500 | +0.05 | (+0.22%) | 97 | 2 236 |
| 09:24:10 | 5 | 23.0500 | +0.05 | (+0.22%) | 100 | 2 305 |
| 09:24:10 | 4 | 23.0500 | +0.05 | (+0.22%) | 103 | 2 374 |
| 09:08:38 | 3 | 23.0500 | +0.05 | (+0.22%) | 2 | 46 |
| 09:00:00 | 2 | 23.0500 | +0.05 | (+0.22%) | 14 | 323 |
| 09:00:00 | 1 | 23.0500 | +0.05 | (+0.22%) | 9 | 207 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 30.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 16:41:57 | 93 | 23.0000 | -0.35 | (-1.50%) | 284 | 6 532 |
| 30.06.2026 16:36:39 | 92 | 23.2500 | -0.10 | (-0.43%) | 1 | 23 |
| 30.06.2026 16:26:35 | 91 | 23.2500 | -0.10 | (-0.43%) | 53 | 1 232 |
| 30.06.2026 16:20:11 | 90 | 23.0000 | -0.35 | (-1.50%) | 161 | 3 703 |
| 30.06.2026 16:20:11 | 89 | 23.0000 | -0.35 | (-1.50%) | 10 | 230 |
| 30.06.2026 15:31:23 | 88 | 23.2500 | -0.10 | (-0.43%) | 7 | 163 |
| 30.06.2026 15:13:47 | 87 | 23.2500 | -0.10 | (-0.43%) | 43 | 1 000 |
| 30.06.2026 14:27:55 | 86 | 23.2500 | -0.10 | (-0.43%) | 18 | 419 |
| 30.06.2026 14:00:17 | 85 | 23.2500 | -0.10 | (-0.43%) | 1 | 23 |
| 30.06.2026 14:00:17 | 84 | 23.1500 | -0.20 | (-0.86%) | 49 | 1 134 |
| 30.06.2026 13:53:32 | 83 | 22.9500 | -0.40 | (-1.71%) | 81 | 1 859 |
| 30.06.2026 13:53:32 | 82 | 22.9500 | -0.40 | (-1.71%) | 10 | 230 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 13:53:32 | 81 | 22.9500 | -0.40 | (-1.71%) | 1 | 23 |
| 30.06.2026 13:53:32 | 80 | 22.9500 | -0.40 | (-1.71%) | 10 | 230 |
| 30.06.2026 13:53:32 | 79 | 22.9500 | -0.40 | (-1.71%) | 1 | 23 |
| 30.06.2026 13:53:32 | 78 | 22.9500 | -0.40 | (-1.71%) | 6 | 138 |
| 30.06.2026 13:30:19 | 77 | 22.9500 | -0.40 | (-1.71%) | 10 | 230 |
| 30.06.2026 13:30:19 | 76 | 23.0000 | -0.35 | (-1.50%) | 10 | 230 |
| 30.06.2026 13:14:40 | 75 | 22.9500 | -0.40 | (-1.71%) | 84 | 1 928 |
| 30.06.2026 13:14:40 | 74 | 22.9500 | -0.40 | (-1.71%) | 1 | 23 |
| 30.06.2026 13:14:40 | 73 | 22.9500 | -0.40 | (-1.71%) | 90 | 2 066 |
| 30.06.2026 13:14:40 | 72 | 23.0000 | -0.35 | (-1.50%) | 175 | 4 025 |
| 30.06.2026 13:09:29 | 71 | 23.1500 | -0.20 | (-0.86%) | 1 | 23 |
| 30.06.2026 12:43:21 | 70 | 23.0000 | -0.35 | (-1.50%) | 3 | 69 |
| 30.06.2026 12:41:51 | 69 | 23.0000 | -0.35 | (-1.50%) | 42 | 966 |
| 30.06.2026 12:36:37 | 68 | 23.0000 | -0.35 | (-1.50%) | 6 | 138 |
| 30.06.2026 12:33:41 | 67 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 12:33:09 | 66 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 12:27:42 | 65 | 23.0000 | -0.35 | (-1.50%) | 150 | 3 450 |
| 30.06.2026 12:23:44 | 64 | 23.0000 | -0.35 | (-1.50%) | 37 | 851 |
| 30.06.2026 12:18:55 | 63 | 23.0000 | -0.35 | (-1.50%) | 100 | 2 300 |
| 30.06.2026 12:15:26 | 62 | 23.0000 | -0.35 | (-1.50%) | 44 | 1 012 |
| 30.06.2026 12:14:36 | 61 | 23.0000 | -0.35 | (-1.50%) | 4 | 92 |
| 30.06.2026 12:10:17 | 60 | 23.0000 | -0.35 | (-1.50%) | 20 | 460 |
| 30.06.2026 12:10:17 | 59 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 12:10:17 | 58 | 23.0000 | -0.35 | (-1.50%) | 94 | 2 162 |
| 30.06.2026 11:59:36 | 57 | 23.0000 | -0.35 | (-1.50%) | 6 | 138 |
| 30.06.2026 11:59:36 | 56 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 11:59:36 | 55 | 23.0000 | -0.35 | (-1.50%) | 2 | 46 |
| 30.06.2026 11:59:36 | 54 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 11:56:16 | 53 | 23.2000 | -0.15 | (-0.64%) | 43 | 998 |
| 30.06.2026 11:52:13 | 52 | 23.3000 | -0.05 | (-0.21%) | 66 | 1 538 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.06.2026 11:52:13 | 51 | 23.3000 | -0.05 | (-0.21%) | 3 | 70 |
| 30.06.2026 11:52:13 | 50 | 23.3000 | -0.05 | (-0.21%) | 1 | 23 |
| 30.06.2026 11:51:17 | 49 | 23.2000 | -0.15 | (-0.64%) | 15 | 348 |
| 30.06.2026 11:46:50 | 48 | 23.2000 | -0.15 | (-0.64%) | 20 | 464 |
| 30.06.2026 11:38:25 | 47 | 23.2000 | -0.15 | (-0.64%) | 2 | 46 |
| 30.06.2026 11:30:20 | 46 | 23.2000 | -0.15 | (-0.64%) | 1 | 23 |
| 30.06.2026 11:23:21 | 45 | 23.0000 | -0.35 | (-1.50%) | 99 | 2 277 |
| 30.06.2026 11:23:21 | 44 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 11:12:40 | 43 | 23.0000 | -0.35 | (-1.50%) | 80 | 1 840 |
| 30.06.2026 11:11:23 | 42 | 23.0000 | -0.35 | (-1.50%) | 11 | 253 |
| 30.06.2026 11:11:23 | 41 | 23.0000 | -0.35 | (-1.50%) | 100 | 2 300 |
| 30.06.2026 11:11:23 | 40 | 23.1000 | -0.25 | (-1.07%) | 4 | 92 |
| 30.06.2026 11:11:23 | 39 | 23.1000 | -0.25 | (-1.07%) | 47 | 1 086 |
| 30.06.2026 10:47:52 | 38 | 23.1000 | -0.25 | (-1.07%) | 3 | 69 |
| 30.06.2026 10:33:57 | 37 | 23.3000 | -0.05 | (-0.21%) | 29 | 676 |
| 30.06.2026 10:24:08 | 36 | 23.0000 | -0.35 | (-1.50%) | 38 | 874 |
| 30.06.2026 10:24:08 | 35 | 23.0000 | -0.35 | (-1.50%) | 25 | 575 |
| 30.06.2026 10:24:08 | 34 | 23.0000 | -0.35 | (-1.50%) | 12 | 276 |
| 30.06.2026 10:24:08 | 33 | 23.0000 | -0.35 | (-1.50%) | 5 | 115 |
| 30.06.2026 10:24:08 | 32 | 23.0000 | -0.35 | (-1.50%) | 50 | 1 150 |
| 30.06.2026 10:24:08 | 31 | 23.0000 | -0.35 | (-1.50%) | 3 | 69 |
| 30.06.2026 10:24:08 | 30 | 23.0000 | -0.35 | (-1.50%) | 23 | 529 |
| 30.06.2026 10:24:08 | 29 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 10:24:08 | 28 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 10:24:08 | 27 | 23.0000 | -0.35 | (-1.50%) | 1 | 23 |
| 30.06.2026 10:24:08 | 26 | 23.0000 | -0.35 | (-1.50%) | 3 | 69 |
| 30.06.2026 10:24:08 | 25 | 23.0000 | -0.35 | (-1.50%) | 1526 | 35 098 |
| 30.06.2026 10:09:59 | 24 | 23.0000 | -0.35 | (-1.50%) | 3 | 69 |
| 30.06.2026 10:09:04 | 23 | 23.0000 | -0.35 | (-1.50%) | 20 | 460 |
| 30.06.2026 09:59:03 | 22 | 23.3500 | 0.00 | (0.00%) | 1 | 23 |
| 30.06.2026 09:49:59 | 21 | 23.0000 | -0.35 | (-1.50%) | 17 | 391 |
| 30.06.2026 09:49:59 | 20 | 23.0500 | -0.30 | (-1.28%) | 1 | 23 |
| 30.06.2026 09:49:59 | 19 | 23.1000 | -0.25 | (-1.07%) | 1 | 23 |
| 30.06.2026 09:49:59 | 18 | 23.1500 | -0.20 | (-0.86%) | 15 | 347 |
| 30.06.2026 09:46:54 | 17 | 23.2000 | -0.15 | (-0.64%) | 21 | 487 |
| 30.06.2026 09:46:24 | 16 | 23.1500 | -0.20 | (-0.86%) | 20 | 463 |
| 30.06.2026 09:25:32 | 15 | 23.1500 | -0.20 | (-0.86%) | 15 | 347 |
| 30.06.2026 09:25:32 | 14 | 23.1500 | -0.20 | (-0.86%) | 105 | 2 431 |
| 30.06.2026 09:12:46 | 13 | 23.1500 | -0.20 | (-0.86%) | 2 | 46 |
| 30.06.2026 09:12:46 | 12 | 23.2000 | -0.15 | (-0.64%) | 1 | 23 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 512 378 950 |
| Enterprise Value: | 414 869 950 |
| 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
