Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
20.80-0.10(-0.48%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16:43:23 | 66 | 20.8000 | -0.10 | (-0.48%) | 24 | 499 |
| 16:37:59 | 65 | 20.7500 | -0.15 | (-0.72%) | 70 | 1 453 |
| 16:23:43 | 64 | 20.7500 | -0.15 | (-0.72%) | 46 | 955 |
| 16:05:43 | 63 | 20.7500 | -0.15 | (-0.72%) | 240 | 4 980 |
| 16:05:43 | 62 | 20.7500 | -0.15 | (-0.72%) | 260 | 5 395 |
| 15:54:11 | 61 | 20.7500 | -0.15 | (-0.72%) | 700 | 14 525 |
| 15:40:52 | 60 | 20.7500 | -0.15 | (-0.72%) | 35 | 726 |
| 15:27:13 | 59 | 20.8000 | -0.10 | (-0.48%) | 6 | 125 |
| 15:25:54 | 58 | 20.8000 | -0.10 | (-0.48%) | 250 | 5 200 |
| 15:20:05 | 57 | 20.8000 | -0.10 | (-0.48%) | 30 | 624 |
| 15:04:05 | 56 | 20.8000 | -0.10 | (-0.48%) | 100 | 2 080 |
| 14:57:20 | 55 | 20.7500 | -0.15 | (-0.72%) | 4 | 83 |
| 14:55:27 | 54 | 20.7500 | -0.15 | (-0.72%) | 132 | 2 739 |
| 14:55:27 | 53 | 20.7500 | -0.15 | (-0.72%) | 18 | 374 |
| 14:07:56 | 52 | 20.8000 | -0.10 | (-0.48%) | 32 | 666 |
| 14:03:36 | 51 | 20.8000 | -0.10 | (-0.48%) | 10 | 208 |
| 13:54:20 | 50 | 20.7500 | -0.15 | (-0.72%) | 401 | 8 321 |
| 13:08:10 | 49 | 20.9000 | 0.00 | (0.00%) | 5 | 105 |
| 13:06:00 | 48 | 20.7500 | -0.15 | (-0.72%) | 15 | 311 |
| 13:06:00 | 47 | 20.7500 | -0.15 | (-0.72%) | 5 | 104 |
| 12:40:53 | 46 | 20.8000 | -0.10 | (-0.48%) | 50 | 1 040 |
| 12:40:07 | 45 | 20.9000 | 0.00 | (0.00%) | 1 | 21 |
| 12:35:46 | 44 | 20.9000 | 0.00 | (0.00%) | 210 | 4 389 |
| 12:35:46 | 43 | 20.9000 | 0.00 | (0.00%) | 17 | 355 |
| 12:03:49 | 42 | 20.8000 | -0.10 | (-0.48%) | 500 | 10 400 |
| 11:40:35 | 41 | 20.8000 | -0.10 | (-0.48%) | 25 | 520 |
| 11:37:48 | 40 | 20.9000 | 0.00 | (0.00%) | 1 | 21 |
| 11:36:46 | 39 | 20.9000 | 0.00 | (0.00%) | 5 | 105 |
| 11:32:19 | 38 | 20.7500 | -0.15 | (-0.72%) | 101 | 2 096 |
| 11:13:48 | 37 | 20.7500 | -0.15 | (-0.72%) | 98 | 2 034 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10:54:11 | 36 | 20.9000 | 0.00 | (0.00%) | 20 | 418 |
| 10:54:11 | 35 | 20.9000 | 0.00 | (0.00%) | 80 | 1 672 |
| 10:49:47 | 34 | 20.7500 | -0.15 | (-0.72%) | 254 | 5 271 |
| 10:48:48 | 33 | 20.7500 | -0.15 | (-0.72%) | 50 | 1 038 |
| 10:46:31 | 32 | 20.7500 | -0.15 | (-0.72%) | 194 | 4 026 |
| 10:44:14 | 31 | 20.7500 | -0.15 | (-0.72%) | 2 | 42 |
| 10:31:08 | 30 | 20.7500 | -0.15 | (-0.72%) | 89 | 1 847 |
| 10:31:08 | 29 | 20.7500 | -0.15 | (-0.72%) | 100 | 2 075 |
| 10:29:34 | 28 | 20.7500 | -0.15 | (-0.72%) | 100 | 2 075 |
| 10:28:03 | 27 | 20.7500 | -0.15 | (-0.72%) | 100 | 2 075 |
| 10:25:17 | 26 | 20.7000 | -0.20 | (-0.96%) | 4 | 83 |
| 10:21:41 | 25 | 20.7500 | -0.15 | (-0.72%) | 40 | 830 |
| 10:20:38 | 24 | 20.7500 | -0.15 | (-0.72%) | 71 | 1 473 |
| 10:19:54 | 23 | 20.7500 | -0.15 | (-0.72%) | 79 | 1 639 |
| 10:19:54 | 22 | 20.7500 | -0.15 | (-0.72%) | 78 | 1 619 |
| 10:19:54 | 21 | 20.7500 | -0.15 | (-0.72%) | 100 | 2 075 |
| 10:19:54 | 20 | 20.7500 | -0.15 | (-0.72%) | 90 | 1 868 |
| 10:19:54 | 19 | 20.7500 | -0.15 | (-0.72%) | 50 | 1 038 |
| 10:19:54 | 18 | 20.7500 | -0.15 | (-0.72%) | 3 | 62 |
| 10:19:54 | 17 | 20.8000 | -0.10 | (-0.48%) | 100 | 2 080 |
| 09:59:16 | 16 | 20.8000 | -0.10 | (-0.48%) | 25 | 520 |
| 09:58:13 | 15 | 20.9000 | 0.00 | (0.00%) | 3 | 63 |
| 09:46:14 | 14 | 20.7500 | -0.15 | (-0.72%) | 22 | 457 |
| 09:46:14 | 13 | 20.7500 | -0.15 | (-0.72%) | 333 | 6 910 |
| 09:44:51 | 12 | 20.8000 | -0.10 | (-0.48%) | 50 | 1 040 |
| 09:38:03 | 11 | 20.8000 | -0.10 | (-0.48%) | 200 | 4 160 |
| 09:38:03 | 10 | 20.8000 | -0.10 | (-0.48%) | 5 | 104 |
| 09:21:31 | 9 | 20.9000 | 0.00 | (0.00%) | 67 | 1 400 |
| 09:21:31 | 8 | 20.9000 | 0.00 | (0.00%) | 13 | 272 |
| 09:17:37 | 7 | 20.9000 | 0.00 | (0.00%) | 40 | 836 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:10:44 | 6 | 20.9000 | 0.00 | (0.00%) | 1 | 21 |
| 09:09:43 | 5 | 20.9000 | 0.00 | (0.00%) | 2 | 42 |
| 09:08:16 | 4 | 20.9000 | 0.00 | (0.00%) | 1 | 21 |
| 09:02:40 | 3 | 20.9000 | 0.00 | (0.00%) | 5 | 105 |
| 09:00:00 | 2 | 20.9000 | 0.00 | (0.00%) | 1 | 21 |
| 09:00:00 | 1 | 20.9000 | 0.00 | (0.00%) | 1 | 21 |
| 20.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.07.2026 17:00:00 | 57 | 20.9000 | -0.10 | (-0.48%) | 24 | 502 |
| 20.07.2026 16:39:26 | 56 | 20.9000 | -0.10 | (-0.48%) | 1 | 21 |
| 20.07.2026 16:16:59 | 55 | 20.8500 | -0.15 | (-0.71%) | 18 | 375 |
| 20.07.2026 16:14:22 | 54 | 20.9500 | -0.05 | (-0.24%) | 10 | 210 |
| 20.07.2026 16:14:22 | 53 | 20.9500 | -0.05 | (-0.24%) | 131 | 2 744 |
| 20.07.2026 16:07:57 | 52 | 20.9500 | -0.05 | (-0.24%) | 10 | 210 |
| 20.07.2026 16:07:55 | 51 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 20.07.2026 16:00:36 | 50 | 20.9500 | -0.05 | (-0.24%) | 40 | 838 |
| 20.07.2026 16:00:36 | 49 | 20.9500 | -0.05 | (-0.24%) | 56 | 1 173 |
| 20.07.2026 15:38:26 | 48 | 20.9500 | -0.05 | (-0.24%) | 1 | 21 |
| 20.07.2026 15:38:02 | 47 | 20.9500 | -0.05 | (-0.24%) | 1 | 21 |
| 20.07.2026 15:28:46 | 46 | 20.9500 | -0.05 | (-0.24%) | 50 | 1 048 |
| 20.07.2026 15:27:14 | 45 | 20.9500 | -0.05 | (-0.24%) | 1 | 21 |
| 20.07.2026 14:34:01 | 44 | 20.9500 | -0.05 | (-0.24%) | 1 | 21 |
| 20.07.2026 14:31:45 | 43 | 20.8500 | -0.15 | (-0.71%) | 13 | 271 |
| 20.07.2026 14:28:28 | 42 | 20.8500 | -0.15 | (-0.71%) | 160 | 3 336 |
| 20.07.2026 14:28:28 | 41 | 20.8500 | -0.15 | (-0.71%) | 40 | 834 |
| 20.07.2026 14:26:03 | 40 | 20.8500 | -0.15 | (-0.71%) | 1 | 21 |
| 20.07.2026 14:26:03 | 39 | 20.8500 | -0.15 | (-0.71%) | 159 | 3 315 |
| 20.07.2026 14:26:03 | 38 | 20.9000 | -0.10 | (-0.48%) | 60 | 1 254 |
| 20.07.2026 13:52:57 | 37 | 20.9000 | -0.10 | (-0.48%) | 1 | 21 |
| 20.07.2026 13:48:43 | 36 | 21.0000 | 0.00 | (0.00%) | 25 | 525 |
| 20.07.2026 13:38:26 | 35 | 20.9500 | -0.05 | (-0.24%) | 30 | 629 |
| 20.07.2026 13:21:30 | 34 | 20.9000 | -0.10 | (-0.48%) | 145 | 3 031 |
| 20.07.2026 13:20:47 | 33 | 20.9000 | -0.10 | (-0.48%) | 1 | 21 |
| 20.07.2026 13:20:47 | 32 | 20.9000 | -0.10 | (-0.48%) | 31 | 648 |
| 20.07.2026 13:20:47 | 31 | 20.9500 | -0.05 | (-0.24%) | 22 | 461 |
| 20.07.2026 13:10:10 | 30 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 20.07.2026 12:46:57 | 29 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 20.07.2026 12:46:57 | 28 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 20.07.2026 12:15:23 | 27 | 21.0000 | 0.00 | (0.00%) | 72 | 1 512 |
| 20.07.2026 11:52:51 | 26 | 20.8500 | -0.15 | (-0.71%) | 25 | 521 |
| 20.07.2026 11:32:11 | 25 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 20.07.2026 11:24:32 | 24 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 460 366 400 |
| Enterprise Value: | 362 857 400 |
| 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 |
| Telefon: | +48 (22) 530 59 01 |
| WWW: | http://www.arlen.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
