Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
32.77+0.17(+0.52%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.02.2026 16:44:22 | 73 | 32.7700 | +0.17 | (+0.52%) | 10 | 328 |
| 23.02.2026 16:44:22 | 72 | 32.7700 | +0.17 | (+0.52%) | 30 | 983 |
| 23.02.2026 16:25:35 | 71 | 33.5000 | +0.90 | (+2.76%) | 5 | 168 |
| 23.02.2026 16:17:01 | 70 | 33.0000 | +0.40 | (+1.23%) | 25 | 825 |
| 23.02.2026 15:13:27 | 69 | 32.7400 | +0.14 | (+0.43%) | 60 | 1 964 |
| 23.02.2026 15:06:12 | 68 | 32.7400 | +0.14 | (+0.43%) | 228 | 7 465 |
| 23.02.2026 14:57:41 | 67 | 33.5700 | +0.97 | (+2.98%) | 15 | 504 |
| 23.02.2026 13:59:28 | 66 | 33.6000 | +1.00 | (+3.07%) | 5 | 168 |
| 23.02.2026 13:48:59 | 65 | 32.7100 | +0.11 | (+0.34%) | 11 | 360 |
| 23.02.2026 13:48:59 | 64 | 32.7200 | +0.12 | (+0.37%) | 109 | 3 566 |
| 23.02.2026 13:48:59 | 63 | 32.8200 | +0.22 | (+0.67%) | 50 | 1 641 |
| 23.02.2026 13:48:59 | 62 | 32.9000 | +0.30 | (+0.92%) | 5 | 165 |
| 23.02.2026 13:48:59 | 61 | 33.3000 | +0.70 | (+2.15%) | 2000 | 66 600 |
| 23.02.2026 13:37:29 | 60 | 33.6450 | +1.05 | (+3.21%) | 51 | 1 716 |
| 23.02.2026 13:36:20 | 59 | 33.6400 | +1.04 | (+3.19%) | 44 | 1 480 |
| 23.02.2026 13:13:20 | 58 | 33.6450 | +1.05 | (+3.21%) | 2 | 67 |
| 23.02.2026 13:12:47 | 57 | 32.9000 | +0.30 | (+0.92%) | 41 | 1 349 |
| 23.02.2026 13:12:47 | 56 | 33.3600 | +0.76 | (+2.33%) | 15 | 500 |
| 23.02.2026 12:51:18 | 55 | 33.6450 | +1.05 | (+3.21%) | 1 | 34 |
| 23.02.2026 12:44:11 | 54 | 33.6450 | +1.05 | (+3.21%) | 100 | 3 365 |
| 23.02.2026 12:31:52 | 53 | 33.4200 | +0.82 | (+2.52%) | 10 | 334 |
| 23.02.2026 12:30:34 | 52 | 33.6450 | +1.05 | (+3.21%) | 1 | 34 |
| 23.02.2026 12:30:34 | 51 | 33.6450 | +1.05 | (+3.21%) | 59 | 1 985 |
| 23.02.2026 11:45:26 | 50 | 33.0250 | +0.42 | (+1.30%) | 45 | 1 486 |
| 23.02.2026 11:45:26 | 49 | 33.0300 | +0.43 | (+1.32%) | 78 | 2 576 |
| 23.02.2026 11:33:54 | 48 | 33.6700 | +1.07 | (+3.28%) | 20 | 673 |
| 23.02.2026 10:59:42 | 47 | 33.0000 | +0.40 | (+1.23%) | 122 | 4 026 |
| 23.02.2026 10:59:42 | 46 | 33.6750 | +1.07 | (+3.30%) | 603 | 20 306 |
| 23.02.2026 10:45:59 | 45 | 33.6750 | +1.07 | (+3.30%) | 20 | 674 |
| 23.02.2026 10:13:36 | 44 | 33.6750 | +1.07 | (+3.30%) | 7 | 236 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.02.2026 10:01:51 | 43 | 33.0000 | +0.40 | (+1.23%) | 7 | 231 |
| 23.02.2026 10:01:51 | 42 | 33.0000 | +0.40 | (+1.23%) | 8 | 264 |
| 23.02.2026 10:01:51 | 41 | 33.6700 | +1.07 | (+3.28%) | 14 | 471 |
| 23.02.2026 10:01:51 | 40 | 33.6700 | +1.07 | (+3.28%) | 106 | 3 569 |
| 23.02.2026 10:01:02 | 39 | 33.0000 | +0.40 | (+1.23%) | 34 | 1 122 |
| 23.02.2026 09:52:52 | 38 | 32.9200 | +0.32 | (+0.98%) | 10 | 329 |
| 23.02.2026 09:52:20 | 37 | 32.9600 | +0.36 | (+1.10%) | 20 | 659 |
| 23.02.2026 09:52:20 | 36 | 33.0000 | +0.40 | (+1.23%) | 49 | 1 617 |
| 23.02.2026 09:52:20 | 35 | 33.1000 | +0.50 | (+1.53%) | 70 | 2 317 |
| 23.02.2026 09:52:20 | 34 | 33.1500 | +0.55 | (+1.69%) | 101 | 3 348 |
| 23.02.2026 09:52:20 | 33 | 33.1500 | +0.55 | (+1.69%) | 106 | 3 514 |
| 23.02.2026 09:52:20 | 32 | 33.1500 | +0.55 | (+1.69%) | 1 | 33 |
| 23.02.2026 09:52:20 | 31 | 33.1500 | +0.55 | (+1.69%) | 31 | 1 028 |
| 23.02.2026 09:52:20 | 30 | 33.1500 | +0.55 | (+1.69%) | 27 | 895 |
| 23.02.2026 09:52:20 | 29 | 33.1600 | +0.56 | (+1.72%) | 106 | 3 515 |
| 23.02.2026 09:48:05 | 28 | 33.1500 | +0.55 | (+1.69%) | 35 | 1 160 |
| 23.02.2026 09:48:05 | 27 | 33.8800 | +1.28 | (+3.93%) | 44 | 1 491 |
| 23.02.2026 09:45:53 | 26 | 33.8600 | +1.26 | (+3.87%) | 125 | 4 233 |
| 23.02.2026 09:45:53 | 25 | 33.8600 | +1.26 | (+3.87%) | 76 | 2 573 |
| 23.02.2026 09:45:53 | 24 | 33.8500 | +1.25 | (+3.83%) | 99 | 3 351 |
| 23.02.2026 09:37:47 | 23 | 33.8600 | +1.26 | (+3.87%) | 1 | 34 |
| 23.02.2026 09:37:47 | 22 | 33.8600 | +1.26 | (+3.87%) | 5 | 169 |
| 23.02.2026 09:35:02 | 21 | 33.8600 | +1.26 | (+3.87%) | 5 | 169 |
| 23.02.2026 09:21:42 | 20 | 33.1500 | +0.55 | (+1.69%) | 8 | 265 |
| 23.02.2026 09:20:36 | 19 | 33.8600 | +1.26 | (+3.87%) | 50 | 1 693 |
| 23.02.2026 09:11:20 | 18 | 33.8800 | +1.28 | (+3.93%) | 14 | 474 |
| 23.02.2026 09:10:27 | 17 | 33.8800 | +1.28 | (+3.93%) | 68 | 2 304 |
| 23.02.2026 09:10:27 | 16 | 33.4000 | +0.80 | (+2.45%) | 152 | 5 077 |
| 23.02.2026 09:08:44 | 15 | 33.4000 | +0.80 | (+2.45%) | 10 | 334 |
| 23.02.2026 09:08:32 | 14 | 33.4000 | +0.80 | (+2.45%) | 13 | 434 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.02.2026 09:08:32 | 13 | 33.3500 | +0.75 | (+2.30%) | 2 | 67 |
| 23.02.2026 09:05:02 | 12 | 33.8800 | +1.28 | (+3.93%) | 28 | 949 |
| 23.02.2026 09:05:02 | 11 | 33.7900 | +1.19 | (+3.65%) | 21 | 710 |
| 23.02.2026 09:05:02 | 10 | 33.3500 | +0.75 | (+2.30%) | 50 | 1 668 |
| 23.02.2026 09:05:02 | 9 | 33.3000 | +0.70 | (+2.15%) | 1 | 33 |
| 23.02.2026 09:03:16 | 8 | 33.0000 | +0.40 | (+1.23%) | 1 | 33 |
| 23.02.2026 09:02:35 | 7 | 32.6000 | 0.00 | (0.00%) | 1 | 33 |
| 23.02.2026 09:02:35 | 6 | 32.6000 | 0.00 | (0.00%) | 29 | 945 |
| 23.02.2026 09:00:00 | 5 | 32.6000 | 0.00 | (0.00%) | 20 | 652 |
| 23.02.2026 09:00:00 | 4 | 32.6000 | 0.00 | (0.00%) | 2 | 65 |
| 23.02.2026 09:00:00 | 3 | 32.6000 | 0.00 | (0.00%) | 2 | 65 |
| 23.02.2026 09:00:00 | 2 | 32.6000 | 0.00 | (0.00%) | 2 | 65 |
| 23.02.2026 09:00:00 | 1 | 32.6000 | 0.00 | (0.00%) | 1 | 33 |
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 16:25:13 | 92 | 32.6000 | -0.15 | (-0.46%) | 2 | 65 |
| 20.02.2026 16:25:13 | 91 | 32.6000 | -0.15 | (-0.46%) | 97 | 3 162 |
| 20.02.2026 16:25:13 | 90 | 32.6200 | -0.13 | (-0.40%) | 10 | 326 |
| 20.02.2026 16:25:13 | 89 | 32.6200 | -0.13 | (-0.40%) | 272 | 8 873 |
| 20.02.2026 16:25:13 | 88 | 32.6400 | -0.11 | (-0.34%) | 191 | 6 234 |
| 20.02.2026 16:25:13 | 87 | 32.6400 | -0.11 | (-0.34%) | 5 | 163 |
| 20.02.2026 15:56:22 | 86 | 32.6400 | -0.11 | (-0.34%) | 15 | 490 |
| 20.02.2026 15:31:57 | 85 | 32.6200 | -0.13 | (-0.40%) | 8 | 261 |
| 20.02.2026 15:31:46 | 84 | 32.6200 | -0.13 | (-0.40%) | 15 | 489 |
| 20.02.2026 15:19:12 | 83 | 32.6200 | -0.13 | (-0.40%) | 1 | 33 |
| 20.02.2026 15:18:39 | 82 | 32.9400 | +0.19 | (+0.58%) | 3 | 99 |
| 20.02.2026 14:39:13 | 81 | 32.9200 | +0.17 | (+0.52%) | 360 | 11 851 |
| 20.02.2026 14:39:13 | 80 | 32.9200 | +0.17 | (+0.52%) | 40 | 1 317 |
| 20.02.2026 14:31:54 | 79 | 32.9200 | +0.17 | (+0.52%) | 5 | 165 |
| 20.02.2026 14:31:54 | 78 | 32.9000 | +0.15 | (+0.46%) | 1 | 33 |
| 20.02.2026 13:23:25 | 77 | 32.9400 | +0.19 | (+0.58%) | 9 | 296 |
| 20.02.2026 13:23:19 | 76 | 32.9400 | +0.19 | (+0.58%) | 20 | 659 |
| 20.02.2026 13:16:39 | 75 | 32.9400 | +0.19 | (+0.58%) | 1 | 33 |
| 20.02.2026 13:14:19 | 74 | 32.8000 | +0.05 | (+0.15%) | 297 | 9 742 |
| 20.02.2026 13:14:19 | 73 | 32.7500 | 0.00 | (0.00%) | 23 | 753 |
| 20.02.2026 13:12:54 | 72 | 32.7000 | -0.05 | (-0.15%) | 300 | 9 810 |
| 20.02.2026 12:58:12 | 71 | 32.6200 | -0.13 | (-0.40%) | 89 | 2 903 |
| 20.02.2026 12:42:02 | 70 | 32.9400 | +0.19 | (+0.58%) | 6 | 198 |
| 20.02.2026 12:34:11 | 69 | 32.9400 | +0.19 | (+0.58%) | 1 | 33 |
| 20.02.2026 12:19:05 | 68 | 32.9400 | +0.19 | (+0.58%) | 75 | 2 471 |
| 20.02.2026 12:09:25 | 67 | 32.6200 | -0.13 | (-0.40%) | 700 | 22 834 |
| 20.02.2026 12:09:25 | 66 | 32.6200 | -0.13 | (-0.40%) | 109 | 3 556 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 725 298 410 |
| Enterprise Value: | 625 817 410 |
| 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
