Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
35.01+0.41(+1.18%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.01.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.01.2026 17:00:00 | 170 | 35.0100 | +0.41 | (+1.18%) | 39 | 1 365 |
| 13.01.2026 17:00:00 | 169 | 35.0100 | +0.41 | (+1.18%) | 8 | 280 |
| 13.01.2026 17:00:00 | 168 | 35.0100 | +0.41 | (+1.18%) | 47 | 1 645 |
| 13.01.2026 17:00:00 | 167 | 35.0100 | +0.41 | (+1.18%) | 8 | 280 |
| 13.01.2026 17:00:00 | 166 | 35.0100 | +0.41 | (+1.18%) | 8 | 280 |
| 13.01.2026 17:00:00 | 165 | 35.0100 | +0.41 | (+1.18%) | 1 | 35 |
| 13.01.2026 16:45:14 | 164 | 35.2000 | +0.60 | (+1.73%) | 416 | 14 643 |
| 13.01.2026 16:44:07 | 163 | 35.2000 | +0.60 | (+1.73%) | 1000 | 35 200 |
| 13.01.2026 16:43:21 | 162 | 35.2250 | +0.62 | (+1.81%) | 100 | 3 523 |
| 13.01.2026 16:43:21 | 161 | 35.2150 | +0.62 | (+1.78%) | 22 | 775 |
| 13.01.2026 16:43:21 | 160 | 35.2100 | +0.61 | (+1.76%) | 10 | 352 |
| 13.01.2026 16:43:16 | 159 | 35.2000 | +0.60 | (+1.73%) | 42 | 1 478 |
| 13.01.2026 16:42:12 | 158 | 35.2000 | +0.60 | (+1.73%) | 2473 | 87 050 |
| 13.01.2026 16:39:02 | 157 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 16:38:11 | 156 | 35.2000 | +0.60 | (+1.73%) | 137 | 4 822 |
| 13.01.2026 16:35:24 | 155 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 16:32:35 | 154 | 35.2000 | +0.60 | (+1.73%) | 168 | 5 914 |
| 13.01.2026 16:32:35 | 153 | 35.2000 | +0.60 | (+1.73%) | 750 | 26 400 |
| 13.01.2026 16:32:35 | 152 | 35.2000 | +0.60 | (+1.73%) | 1000 | 35 200 |
| 13.01.2026 16:30:27 | 151 | 35.2000 | +0.60 | (+1.73%) | 8 | 282 |
| 13.01.2026 16:29:43 | 150 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 16:29:09 | 149 | 35.2000 | +0.60 | (+1.73%) | 1000 | 35 200 |
| 13.01.2026 16:27:29 | 148 | 35.2000 | +0.60 | (+1.73%) | 318 | 11 194 |
| 13.01.2026 16:27:29 | 147 | 35.2000 | +0.60 | (+1.73%) | 600 | 21 120 |
| 13.01.2026 16:25:37 | 146 | 35.2000 | +0.60 | (+1.73%) | 1000 | 35 200 |
| 13.01.2026 16:22:32 | 145 | 35.2000 | +0.60 | (+1.73%) | 100 | 3 520 |
| 13.01.2026 16:21:27 | 144 | 35.2000 | +0.60 | (+1.73%) | 171 | 6 019 |
| 13.01.2026 16:21:27 | 143 | 35.2000 | +0.60 | (+1.73%) | 747 | 26 294 |
| 13.01.2026 16:21:27 | 142 | 35.2000 | +0.60 | (+1.73%) | 918 | 32 314 |
| 13.01.2026 16:20:09 | 141 | 35.2000 | +0.60 | (+1.73%) | 28 | 986 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.01.2026 16:20:09 | 140 | 35.2000 | +0.60 | (+1.73%) | 766 | 26 963 |
| 13.01.2026 16:18:22 | 139 | 35.2000 | +0.60 | (+1.73%) | 147 | 5 174 |
| 13.01.2026 16:08:34 | 138 | 35.2000 | +0.60 | (+1.73%) | 5 | 176 |
| 13.01.2026 16:08:34 | 137 | 35.2000 | +0.60 | (+1.73%) | 21 | 739 |
| 13.01.2026 16:05:19 | 136 | 35.2000 | +0.60 | (+1.73%) | 93 | 3 274 |
| 13.01.2026 16:05:19 | 135 | 35.2000 | +0.60 | (+1.73%) | 100 | 3 520 |
| 13.01.2026 16:05:19 | 134 | 35.2000 | +0.60 | (+1.73%) | 235 | 8 272 |
| 13.01.2026 16:05:19 | 133 | 35.2000 | +0.60 | (+1.73%) | 150 | 5 280 |
| 13.01.2026 16:00:53 | 132 | 35.2000 | +0.60 | (+1.73%) | 150 | 5 280 |
| 13.01.2026 16:00:06 | 131 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 15:41:57 | 130 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 15:40:40 | 129 | 35.2000 | +0.60 | (+1.73%) | 370 | 13 024 |
| 13.01.2026 15:40:19 | 128 | 35.2000 | +0.60 | (+1.73%) | 10 | 352 |
| 13.01.2026 15:24:19 | 127 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 15:21:35 | 126 | 35.2150 | +0.62 | (+1.78%) | 4 | 141 |
| 13.01.2026 15:20:18 | 125 | 35.2150 | +0.62 | (+1.78%) | 1 | 35 |
| 13.01.2026 15:20:18 | 124 | 35.2150 | +0.62 | (+1.78%) | 2 | 70 |
| 13.01.2026 15:16:04 | 123 | 35.2000 | +0.60 | (+1.73%) | 479 | 16 861 |
| 13.01.2026 15:16:04 | 122 | 35.2000 | +0.60 | (+1.73%) | 400 | 14 080 |
| 13.01.2026 15:10:41 | 121 | 35.2150 | +0.62 | (+1.78%) | 1 | 35 |
| 13.01.2026 15:10:41 | 120 | 35.2150 | +0.62 | (+1.78%) | 42 | 1 479 |
| 13.01.2026 15:10:21 | 119 | 35.2000 | +0.60 | (+1.73%) | 1 | 35 |
| 13.01.2026 15:10:21 | 118 | 35.2000 | +0.60 | (+1.73%) | 38 | 1 338 |
| 13.01.2026 15:01:44 | 117 | 35.2150 | +0.62 | (+1.78%) | 28 | 986 |
| 13.01.2026 14:51:03 | 116 | 35.2000 | +0.60 | (+1.73%) | 187 | 6 582 |
| 13.01.2026 14:51:03 | 115 | 35.2000 | +0.60 | (+1.73%) | 731 | 25 731 |
| 13.01.2026 14:51:03 | 114 | 35.2000 | +0.60 | (+1.73%) | 1000 | 35 200 |
| 13.01.2026 14:50:39 | 113 | 35.2000 | +0.60 | (+1.73%) | 1000 | 35 200 |
| 13.01.2026 14:48:53 | 112 | 35.2000 | +0.60 | (+1.73%) | 918 | 32 314 |
| 13.01.2026 14:48:53 | 111 | 35.2000 | +0.60 | (+1.73%) | 52 | 1 830 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.01.2026 14:48:53 | 110 | 35.2000 | +0.60 | (+1.73%) | 466 | 16 403 |
| 13.01.2026 14:48:53 | 109 | 35.2000 | +0.60 | (+1.73%) | 257 | 9 046 |
| 13.01.2026 14:48:53 | 108 | 35.2000 | +0.60 | (+1.73%) | 97 | 3 414 |
| 13.01.2026 14:48:53 | 107 | 35.1950 | +0.59 | (+1.72%) | 46 | 1 619 |
| 13.01.2026 14:36:36 | 106 | 35.1950 | +0.59 | (+1.72%) | 1 | 35 |
| 13.01.2026 14:36:36 | 105 | 35.1000 | +0.50 | (+1.45%) | 300 | 10 530 |
| 13.01.2026 14:36:36 | 104 | 35.1000 | +0.50 | (+1.45%) | 713 | 25 026 |
| 13.01.2026 14:36:36 | 103 | 35.1950 | +0.59 | (+1.72%) | 56 | 1 971 |
| 13.01.2026 14:31:47 | 102 | 35.2000 | +0.60 | (+1.73%) | 3 | 106 |
| 13.01.2026 14:28:05 | 101 | 35.2100 | +0.61 | (+1.76%) | 1 | 35 |
| 13.01.2026 14:21:18 | 100 | 35.2000 | +0.60 | (+1.73%) | 7 | 246 |
| 13.01.2026 13:52:03 | 99 | 35.2000 | +0.60 | (+1.73%) | 73 | 2 570 |
| 13.01.2026 13:52:03 | 98 | 35.2000 | +0.60 | (+1.73%) | 6 | 211 |
| 13.01.2026 13:35:49 | 97 | 35.2100 | +0.61 | (+1.76%) | 9 | 317 |
| 13.01.2026 13:35:49 | 96 | 35.2100 | +0.61 | (+1.76%) | 1 | 35 |
| 13.01.2026 13:30:41 | 95 | 35.1000 | +0.50 | (+1.45%) | 30 | 1 053 |
| 13.01.2026 12:49:03 | 94 | 35.2200 | +0.62 | (+1.79%) | 3 | 106 |
| 13.01.2026 12:47:29 | 93 | 35.1000 | +0.50 | (+1.45%) | 605 | 21 236 |
| 13.01.2026 12:47:29 | 92 | 35.1000 | +0.50 | (+1.45%) | 5 | 176 |
| 13.01.2026 12:46:59 | 91 | 35.1000 | +0.50 | (+1.45%) | 100 | 3 510 |
| 13.01.2026 12:22:36 | 90 | 35.2250 | +0.62 | (+1.81%) | 4 | 141 |
| 13.01.2026 12:19:54 | 89 | 35.2250 | +0.62 | (+1.81%) | 80 | 2 818 |
| 13.01.2026 12:16:09 | 88 | 35.1000 | +0.50 | (+1.45%) | 3 | 105 |
| 13.01.2026 12:14:13 | 87 | 35.2150 | +0.62 | (+1.78%) | 34 | 1 197 |
| 13.01.2026 12:14:13 | 86 | 35.2150 | +0.62 | (+1.78%) | 1 | 35 |
| 13.01.2026 11:45:35 | 85 | 35.1000 | +0.50 | (+1.45%) | 66 | 2 317 |
| 13.01.2026 11:44:42 | 84 | 35.1000 | +0.50 | (+1.45%) | 181 | 6 353 |
| 13.01.2026 11:44:42 | 83 | 35.1000 | +0.50 | (+1.45%) | 520 | 18 252 |
| 13.01.2026 11:44:42 | 82 | 35.1000 | +0.50 | (+1.45%) | 130 | 4 563 |
| 13.01.2026 11:44:42 | 81 | 35.1000 | +0.50 | (+1.45%) | 50 | 1 755 |
| 13.01.2026 11:44:42 | 80 | 35.1000 | +0.50 | (+1.45%) | 930 | 32 643 |
| 13.01.2026 11:44:42 | 79 | 35.1000 | +0.50 | (+1.45%) | 117 | 4 107 |
| 13.01.2026 11:44:42 | 78 | 35.1000 | +0.50 | (+1.45%) | 347 | 12 180 |
| 13.01.2026 11:36:35 | 77 | 35.2200 | +0.62 | (+1.79%) | 515 | 18 138 |
| 13.01.2026 11:36:35 | 76 | 35.2200 | +0.62 | (+1.79%) | 103 | 3 628 |
| 13.01.2026 11:36:35 | 75 | 35.2200 | +0.62 | (+1.79%) | 250 | 8 805 |
| 13.01.2026 11:36:35 | 74 | 35.2150 | +0.62 | (+1.78%) | 103 | 3 627 |
| 13.01.2026 11:30:04 | 73 | 35.2200 | +0.62 | (+1.79%) | 80 | 2 818 |
| 13.01.2026 11:30:04 | 72 | 35.2200 | +0.62 | (+1.79%) | 20 | 704 |
| 13.01.2026 11:25:51 | 71 | 35.2000 | +0.60 | (+1.73%) | 90 | 3 168 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 774 876 330 |
| Enterprise Value: | 675 395 330 |
| 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
