Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
31.50-0.50(-1.56%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.02.2026 17:00:00 | 175 | 31.5000 | -0.50 | (-1.56%) | 9 | 284 |
| 02.02.2026 16:49:22 | 174 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:48:20 | 173 | 31.5000 | -0.50 | (-1.56%) | 5 | 158 |
| 02.02.2026 16:48:00 | 172 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:47:58 | 171 | 31.4900 | -0.51 | (-1.59%) | 99 | 3 118 |
| 02.02.2026 16:47:58 | 170 | 31.4900 | -0.51 | (-1.59%) | 1 | 31 |
| 02.02.2026 16:47:36 | 169 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:47:35 | 168 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:47:19 | 167 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:47:13 | 166 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:47:11 | 165 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:47:03 | 164 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:47:01 | 163 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:46:58 | 162 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:46:54 | 161 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:46:50 | 160 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:46:46 | 159 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:46:41 | 158 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:46:38 | 157 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:46:22 | 156 | 31.4000 | -0.60 | (-1.88%) | 90 | 2 826 |
| 02.02.2026 16:46:17 | 155 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:46:13 | 154 | 31.0400 | -0.96 | (-3.00%) | 1 | 31 |
| 02.02.2026 16:45:57 | 153 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:45:43 | 152 | 31.0400 | -0.96 | (-3.00%) | 77 | 2 390 |
| 02.02.2026 16:45:43 | 151 | 31.0400 | -0.96 | (-3.00%) | 98 | 3 042 |
| 02.02.2026 16:45:43 | 150 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:45:33 | 149 | 31.0400 | -0.96 | (-3.00%) | 2 | 62 |
| 02.02.2026 16:44:42 | 148 | 31.6200 | -0.38 | (-1.19%) | 1 | 32 |
| 02.02.2026 16:44:42 | 147 | 31.6200 | -0.38 | (-1.19%) | 1 | 32 |
| 02.02.2026 16:42:53 | 146 | 31.0000 | -1.00 | (-3.12%) | 35 | 1 085 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.02.2026 16:42:53 | 145 | 31.0000 | -1.00 | (-3.12%) | 681 | 21 111 |
| 02.02.2026 16:42:53 | 144 | 31.0000 | -1.00 | (-3.12%) | 100 | 3 100 |
| 02.02.2026 16:42:53 | 143 | 31.0200 | -0.98 | (-3.06%) | 19 | 589 |
| 02.02.2026 16:42:53 | 142 | 31.0200 | -0.98 | (-3.06%) | 81 | 2 513 |
| 02.02.2026 16:42:53 | 141 | 31.0200 | -0.98 | (-3.06%) | 30 | 931 |
| 02.02.2026 16:42:53 | 140 | 31.2000 | -0.80 | (-2.50%) | 10 | 312 |
| 02.02.2026 16:42:53 | 139 | 31.2500 | -0.75 | (-2.34%) | 25 | 781 |
| 02.02.2026 16:42:53 | 138 | 31.3000 | -0.70 | (-2.19%) | 31 | 970 |
| 02.02.2026 16:42:53 | 137 | 31.4500 | -0.55 | (-1.72%) | 1 | 31 |
| 02.02.2026 16:42:53 | 136 | 31.4600 | -0.54 | (-1.69%) | 1 | 31 |
| 02.02.2026 16:42:53 | 135 | 31.4600 | -0.54 | (-1.69%) | 1 | 31 |
| 02.02.2026 16:42:53 | 134 | 31.5000 | -0.50 | (-1.56%) | 399 | 12 569 |
| 02.02.2026 16:42:53 | 133 | 31.5000 | -0.50 | (-1.56%) | 100 | 3 150 |
| 02.02.2026 16:42:53 | 132 | 31.5000 | -0.50 | (-1.56%) | 1 | 32 |
| 02.02.2026 16:42:53 | 131 | 31.5000 | -0.50 | (-1.56%) | 5 | 158 |
| 02.02.2026 16:42:53 | 130 | 31.5000 | -0.50 | (-1.56%) | 80 | 2 520 |
| 02.02.2026 16:42:53 | 129 | 31.5000 | -0.50 | (-1.56%) | 30 | 945 |
| 02.02.2026 16:42:53 | 128 | 31.5000 | -0.50 | (-1.56%) | 50 | 1 575 |
| 02.02.2026 16:42:53 | 127 | 31.5000 | -0.50 | (-1.56%) | 30 | 945 |
| 02.02.2026 16:42:53 | 126 | 31.5000 | -0.50 | (-1.56%) | 100 | 3 150 |
| 02.02.2026 16:42:53 | 125 | 31.5000 | -0.50 | (-1.56%) | 126 | 3 969 |
| 02.02.2026 16:42:53 | 124 | 31.5050 | -0.50 | (-1.55%) | 199 | 6 269 |
| 02.02.2026 16:41:19 | 123 | 31.5050 | -0.50 | (-1.55%) | 121 | 3 812 |
| 02.02.2026 16:41:19 | 122 | 31.5050 | -0.50 | (-1.55%) | 55 | 1 733 |
| 02.02.2026 16:41:19 | 121 | 31.5050 | -0.50 | (-1.55%) | 24 | 756 |
| 02.02.2026 16:31:21 | 120 | 31.5050 | -0.50 | (-1.55%) | 1 | 32 |
| 02.02.2026 16:31:21 | 119 | 31.5050 | -0.50 | (-1.55%) | 14 | 441 |
| 02.02.2026 16:31:21 | 118 | 31.5700 | -0.43 | (-1.34%) | 10 | 316 |
| 02.02.2026 16:15:35 | 117 | 31.6000 | -0.40 | (-1.25%) | 71 | 2 244 |
| 02.02.2026 16:15:35 | 116 | 31.6000 | -0.40 | (-1.25%) | 29 | 916 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.02.2026 16:09:19 | 115 | 31.8000 | -0.20 | (-0.62%) | 96 | 3 053 |
| 02.02.2026 16:09:19 | 114 | 31.7000 | -0.30 | (-0.94%) | 100 | 3 170 |
| 02.02.2026 16:09:19 | 113 | 31.7000 | -0.30 | (-0.94%) | 30 | 951 |
| 02.02.2026 16:00:08 | 112 | 31.6000 | -0.40 | (-1.25%) | 1 | 32 |
| 02.02.2026 15:55:11 | 111 | 31.6000 | -0.40 | (-1.25%) | 10 | 316 |
| 02.02.2026 15:49:14 | 110 | 31.6000 | -0.40 | (-1.25%) | 2 | 63 |
| 02.02.2026 15:49:14 | 109 | 31.7000 | -0.30 | (-0.94%) | 2 | 63 |
| 02.02.2026 15:48:39 | 108 | 31.7000 | -0.30 | (-0.94%) | 2 | 63 |
| 02.02.2026 15:48:33 | 107 | 31.6000 | -0.40 | (-1.25%) | 2 | 63 |
| 02.02.2026 15:48:02 | 106 | 31.7000 | -0.30 | (-0.94%) | 2 | 63 |
| 02.02.2026 15:47:47 | 105 | 31.7000 | -0.30 | (-0.94%) | 2 | 63 |
| 02.02.2026 15:47:16 | 104 | 31.6000 | -0.40 | (-1.25%) | 2 | 63 |
| 02.02.2026 15:47:08 | 103 | 31.6000 | -0.40 | (-1.25%) | 2 | 63 |
| 02.02.2026 15:46:49 | 102 | 31.6000 | -0.40 | (-1.25%) | 2 | 63 |
| 02.02.2026 15:43:26 | 101 | 31.7000 | -0.30 | (-0.94%) | 50 | 1 585 |
| 02.02.2026 15:39:41 | 100 | 31.7000 | -0.30 | (-0.94%) | 7 | 222 |
| 02.02.2026 15:39:10 | 99 | 31.5050 | -0.50 | (-1.55%) | 13 | 410 |
| 02.02.2026 15:32:51 | 98 | 31.7000 | -0.30 | (-0.94%) | 100 | 3 170 |
| 02.02.2026 15:31:19 | 97 | 31.7000 | -0.30 | (-0.94%) | 1 | 32 |
| 02.02.2026 15:31:19 | 96 | 31.7000 | -0.30 | (-0.94%) | 3 | 95 |
| 02.02.2026 14:59:07 | 95 | 31.8000 | -0.20 | (-0.62%) | 1 | 32 |
| 02.02.2026 14:48:41 | 94 | 31.8000 | -0.20 | (-0.62%) | 226 | 7 187 |
| 02.02.2026 14:18:41 | 93 | 31.5600 | -0.44 | (-1.38%) | 81 | 2 556 |
| 02.02.2026 14:18:41 | 92 | 31.5600 | -0.44 | (-1.38%) | 219 | 6 912 |
| 02.02.2026 14:18:20 | 91 | 31.5600 | -0.44 | (-1.38%) | 710 | 22 408 |
| 02.02.2026 14:15:23 | 90 | 31.5600 | -0.44 | (-1.38%) | 201 | 6 344 |
| 02.02.2026 14:15:23 | 89 | 31.5650 | -0.43 | (-1.36%) | 299 | 9 438 |
| 02.02.2026 14:02:42 | 88 | 31.5650 | -0.43 | (-1.36%) | 1 | 32 |
| 02.02.2026 13:59:25 | 87 | 31.6600 | -0.34 | (-1.06%) | 397 | 12 569 |
| 02.02.2026 13:59:25 | 86 | 31.6600 | -0.34 | (-1.06%) | 2 | 63 |
| 02.02.2026 13:44:32 | 85 | 31.5650 | -0.43 | (-1.36%) | 121 | 3 819 |
| 02.02.2026 13:44:32 | 84 | 31.5650 | -0.43 | (-1.36%) | 53 | 1 673 |
| 02.02.2026 13:44:32 | 83 | 31.5650 | -0.43 | (-1.36%) | 26 | 821 |
| 02.02.2026 13:35:30 | 82 | 31.5650 | -0.43 | (-1.36%) | 1 | 32 |
| 02.02.2026 13:35:30 | 81 | 31.5650 | -0.43 | (-1.36%) | 23 | 726 |
| 02.02.2026 13:29:40 | 80 | 31.6600 | -0.34 | (-1.06%) | 1 | 32 |
| 02.02.2026 13:27:01 | 79 | 31.5700 | -0.43 | (-1.34%) | 48 | 1 515 |
| 02.02.2026 13:18:37 | 78 | 31.5800 | -0.42 | (-1.31%) | 2 | 63 |
| 02.02.2026 13:18:37 | 77 | 31.6050 | -0.39 | (-1.23%) | 50 | 1 580 |
| 02.02.2026 12:33:36 | 76 | 31.5800 | -0.42 | (-1.31%) | 3 | 95 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 697 189 500 |
| Enterprise Value: | 597 708 500 |
| 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/ |
Biznesradar bez reklam? Sprawdź BR Plus
