Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
30.50+0.50(+1.67%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:54:45 | 33 | 30.5000 | +0.50 | (+1.67%) | 79 | 2 410 |
| 11:54:45 | 32 | 30.4000 | +0.40 | (+1.33%) | 10 | 304 |
| 11:13:45 | 31 | 30.1500 | +0.15 | (+0.50%) | 22 | 663 |
| 11:13:45 | 30 | 30.2000 | +0.20 | (+0.67%) | 8 | 242 |
| 10:19:30 | 29 | 30.2000 | +0.20 | (+0.67%) | 10 | 302 |
| 10:10:01 | 28 | 30.5000 | +0.50 | (+1.67%) | 200 | 6 100 |
| 10:09:44 | 27 | 30.2000 | +0.20 | (+0.67%) | 1 | 30 |
| 10:09:44 | 26 | 30.2000 | +0.20 | (+0.67%) | 1 | 30 |
| 10:03:14 | 25 | 30.0500 | +0.05 | (+0.17%) | 26 | 781 |
| 10:01:50 | 24 | 30.4500 | +0.45 | (+1.50%) | 1 | 30 |
| 09:53:28 | 23 | 30.0000 | 0.00 | (0.00%) | 100 | 3 000 |
| 09:27:06 | 22 | 30.0000 | 0.00 | (0.00%) | 5 | 150 |
| 09:22:58 | 21 | 30.0000 | 0.00 | (0.00%) | 1 | 30 |
| 09:22:58 | 20 | 30.0000 | 0.00 | (0.00%) | 20 | 600 |
| 09:22:58 | 19 | 30.0000 | 0.00 | (0.00%) | 73 | 2 190 |
| 09:22:58 | 18 | 30.2000 | +0.20 | (+0.67%) | 1 | 30 |
| 09:17:09 | 17 | 30.0000 | 0.00 | (0.00%) | 1 | 30 |
| 09:17:09 | 16 | 30.0000 | 0.00 | (0.00%) | 26 | 780 |
| 09:17:09 | 15 | 30.0000 | 0.00 | (0.00%) | 5 | 150 |
| 09:17:09 | 14 | 30.0000 | 0.00 | (0.00%) | 1 | 30 |
| 09:17:09 | 13 | 30.0000 | 0.00 | (0.00%) | 3 | 90 |
| 09:17:09 | 12 | 30.0000 | 0.00 | (0.00%) | 33 | 990 |
| 09:17:09 | 11 | 30.0000 | 0.00 | (0.00%) | 30 | 900 |
| 09:17:09 | 10 | 30.0000 | 0.00 | (0.00%) | 2 | 60 |
| 09:17:09 | 9 | 30.0000 | 0.00 | (0.00%) | 10 | 300 |
| 09:17:09 | 8 | 30.0000 | 0.00 | (0.00%) | 26 | 780 |
| 09:17:09 | 7 | 30.0500 | +0.05 | (+0.17%) | 10 | 301 |
| 09:17:09 | 6 | 30.1000 | +0.10 | (+0.33%) | 70 | 2 107 |
| 09:17:09 | 5 | 30.1500 | +0.15 | (+0.50%) | 10 | 302 |
| 09:14:37 | 4 | 30.7500 | +0.75 | (+2.50%) | 1 | 31 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09:00:17 | 3 | 30.0000 | 0.00 | (0.00%) | 175 | 5 250 |
| 09:00:17 | 2 | 30.4000 | +0.40 | (+1.33%) | 10 | 304 |
| 09:00:00 | 1 | 30.7000 | +0.70 | (+2.33%) | 25 | 768 |
| 28.04.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.04.2026 16:38:20 | 89 | 30.0000 | -0.70 | (-2.28%) | 120 | 3 600 |
| 28.04.2026 16:38:20 | 88 | 30.0000 | -0.70 | (-2.28%) | 1 | 30 |
| 28.04.2026 16:38:20 | 87 | 30.0500 | -0.65 | (-2.12%) | 85 | 2 554 |
| 28.04.2026 16:38:20 | 86 | 30.0500 | -0.65 | (-2.12%) | 25 | 751 |
| 28.04.2026 16:38:20 | 85 | 30.0500 | -0.65 | (-2.12%) | 17 | 511 |
| 28.04.2026 16:38:20 | 84 | 30.0500 | -0.65 | (-2.12%) | 1 | 30 |
| 28.04.2026 16:38:20 | 83 | 30.1500 | -0.55 | (-1.79%) | 50 | 1 508 |
| 28.04.2026 16:38:20 | 82 | 30.2000 | -0.50 | (-1.63%) | 1 | 30 |
| 28.04.2026 16:38:20 | 81 | 30.2000 | -0.50 | (-1.63%) | 50 | 1 510 |
| 28.04.2026 16:38:20 | 80 | 30.2000 | -0.50 | (-1.63%) | 30 | 906 |
| 28.04.2026 16:38:20 | 79 | 30.2000 | -0.50 | (-1.63%) | 20 | 604 |
| 28.04.2026 16:38:20 | 78 | 30.2000 | -0.50 | (-1.63%) | 25 | 755 |
| 28.04.2026 16:38:20 | 77 | 30.3000 | -0.40 | (-1.30%) | 60 | 1 818 |
| 28.04.2026 16:38:20 | 76 | 30.3000 | -0.40 | (-1.30%) | 105 | 3 182 |
| 28.04.2026 16:38:20 | 75 | 30.4000 | -0.30 | (-0.98%) | 60 | 1 824 |
| 28.04.2026 16:26:35 | 74 | 30.7500 | +0.05 | (+0.16%) | 38 | 1 169 |
| 28.04.2026 16:16:14 | 73 | 30.7000 | 0.00 | (0.00%) | 19 | 583 |
| 28.04.2026 16:16:14 | 72 | 30.6500 | -0.05 | (-0.16%) | 8 | 245 |
| 28.04.2026 16:13:48 | 71 | 30.6500 | -0.05 | (-0.16%) | 1 | 31 |
| 28.04.2026 15:55:34 | 70 | 30.6500 | -0.05 | (-0.16%) | 1 | 31 |
| 28.04.2026 15:53:04 | 69 | 30.4000 | -0.30 | (-0.98%) | 49 | 1 490 |
| 28.04.2026 15:52:26 | 68 | 30.4500 | -0.25 | (-0.81%) | 73 | 2 223 |
| 28.04.2026 15:52:26 | 67 | 30.4500 | -0.25 | (-0.81%) | 1 | 30 |
| 28.04.2026 15:52:26 | 66 | 30.4500 | -0.25 | (-0.81%) | 25 | 761 |
| 28.04.2026 15:52:08 | 65 | 30.5000 | -0.20 | (-0.65%) | 68 | 2 074 |
| 28.04.2026 15:47:24 | 64 | 30.5500 | -0.15 | (-0.49%) | 10 | 306 |
| 28.04.2026 15:32:06 | 63 | 30.6500 | -0.05 | (-0.16%) | 1 | 31 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.04.2026 14:43:42 | 62 | 30.7000 | 0.00 | (0.00%) | 16 | 491 |
| 28.04.2026 14:40:45 | 61 | 30.7000 | 0.00 | (0.00%) | 1 | 31 |
| 28.04.2026 13:54:55 | 60 | 30.7500 | +0.05 | (+0.16%) | 45 | 1 384 |
| 28.04.2026 13:02:13 | 59 | 30.7500 | +0.05 | (+0.16%) | 4 | 123 |
| 28.04.2026 12:52:50 | 58 | 30.7500 | +0.05 | (+0.16%) | 6 | 185 |
| 28.04.2026 12:52:50 | 57 | 30.7000 | 0.00 | (0.00%) | 10 | 307 |
| 28.04.2026 12:43:07 | 56 | 30.5000 | -0.20 | (-0.65%) | 10 | 305 |
| 28.04.2026 12:26:43 | 55 | 30.5000 | -0.20 | (-0.65%) | 1 | 31 |
| 28.04.2026 12:18:50 | 54 | 30.5000 | -0.20 | (-0.65%) | 21 | 641 |
| 28.04.2026 12:14:16 | 53 | 30.5000 | -0.20 | (-0.65%) | 10 | 305 |
| 28.04.2026 12:13:31 | 52 | 30.5000 | -0.20 | (-0.65%) | 10 | 305 |
| 28.04.2026 12:12:24 | 51 | 30.5000 | -0.20 | (-0.65%) | 1 | 31 |
| 28.04.2026 12:12:24 | 50 | 30.5000 | -0.20 | (-0.65%) | 1 | 31 |
| 28.04.2026 11:35:29 | 49 | 30.4500 | -0.25 | (-0.81%) | 99 | 3 015 |
| 28.04.2026 11:18:50 | 48 | 30.4000 | -0.30 | (-0.98%) | 35 | 1 064 |
| 28.04.2026 11:18:50 | 47 | 30.4500 | -0.25 | (-0.81%) | 5 | 152 |
| 28.04.2026 11:18:34 | 46 | 30.5000 | -0.20 | (-0.65%) | 10 | 305 |
| 28.04.2026 11:17:58 | 45 | 31.0000 | +0.30 | (+0.98%) | 5 | 155 |
| 28.04.2026 11:15:36 | 44 | 31.5000 | +0.80 | (+2.61%) | 26 | 819 |
| 28.04.2026 11:15:36 | 43 | 31.5000 | +0.80 | (+2.61%) | 10 | 315 |
| 28.04.2026 11:15:36 | 42 | 31.5000 | +0.80 | (+2.61%) | 1 | 32 |
| 28.04.2026 11:15:36 | 41 | 31.5000 | +0.80 | (+2.61%) | 10 | 315 |
| 28.04.2026 11:15:36 | 40 | 31.4000 | +0.70 | (+2.28%) | 33 | 1 036 |
| 28.04.2026 11:15:36 | 39 | 30.3000 | -0.40 | (-1.30%) | 20 | 606 |
| 28.04.2026 11:14:48 | 38 | 30.3000 | -0.40 | (-1.30%) | 100 | 3 030 |
| 28.04.2026 11:14:48 | 37 | 30.3000 | -0.40 | (-1.30%) | 17 | 515 |
| 28.04.2026 11:14:48 | 36 | 30.3000 | -0.40 | (-1.30%) | 10 | 303 |
| 28.04.2026 11:14:48 | 35 | 30.4000 | -0.30 | (-0.98%) | 2 | 61 |
| 28.04.2026 11:14:48 | 34 | 30.4000 | -0.30 | (-0.98%) | 30 | 912 |
| 28.04.2026 11:14:48 | 33 | 30.4000 | -0.30 | (-0.98%) | 1 | 30 |
| 28.04.2026 11:13:12 | 32 | 30.4000 | -0.30 | (-0.98%) | 49 | 1 490 |
| 28.04.2026 11:13:12 | 31 | 30.4000 | -0.30 | (-0.98%) | 1 | 30 |
| 28.04.2026 11:12:44 | 30 | 30.4500 | -0.25 | (-0.81%) | 5 | 152 |
| 28.04.2026 11:12:44 | 29 | 30.5000 | -0.20 | (-0.65%) | 5 | 153 |
| 28.04.2026 11:12:44 | 28 | 30.5000 | -0.20 | (-0.65%) | 40 | 1 220 |
| 28.04.2026 10:44:25 | 27 | 30.4000 | -0.30 | (-0.98%) | 19 | 578 |
| 28.04.2026 10:43:39 | 26 | 30.4000 | -0.30 | (-0.98%) | 30 | 912 |
| 28.04.2026 10:43:06 | 25 | 30.4500 | -0.25 | (-0.81%) | 99 | 3 015 |
| 28.04.2026 10:43:06 | 24 | 30.5000 | -0.20 | (-0.65%) | 1 | 31 |
| 28.04.2026 10:33:32 | 23 | 31.0000 | +0.30 | (+0.98%) | 270 | 8 370 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 675 056 500 |
| Enterprise Value: | 511 934 500 |
| 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/ |
Tu zacznij
Biznesradar bez reklam? Sprawdź BR Plus
