Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
24.10-0.25(-1.03%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 10.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 10.06.2026 17:02:08 | 89 | 24.1000 | -0.25 | (-1.03%) | 15 | 362 |
| 10.06.2026 17:00:00 | 88 | 24.1000 | -0.25 | (-1.03%) | 75 | 1 808 |
| 10.06.2026 17:00:00 | 87 | 24.1000 | -0.25 | (-1.03%) | 25 | 603 |
| 10.06.2026 16:32:47 | 86 | 24.1000 | -0.25 | (-1.03%) | 44 | 1 060 |
| 10.06.2026 16:32:47 | 85 | 24.1000 | -0.25 | (-1.03%) | 10 | 241 |
| 10.06.2026 16:32:47 | 84 | 24.1000 | -0.25 | (-1.03%) | 16 | 386 |
| 10.06.2026 16:29:57 | 83 | 24.1000 | -0.25 | (-1.03%) | 2 | 48 |
| 10.06.2026 16:03:07 | 82 | 23.9500 | -0.40 | (-1.64%) | 29 | 695 |
| 10.06.2026 15:53:39 | 81 | 24.1000 | -0.25 | (-1.03%) | 10 | 241 |
| 10.06.2026 15:53:37 | 80 | 24.1000 | -0.25 | (-1.03%) | 10 | 241 |
| 10.06.2026 15:10:21 | 79 | 23.9000 | -0.45 | (-1.85%) | 15 | 359 |
| 10.06.2026 15:02:22 | 78 | 24.1000 | -0.25 | (-1.03%) | 1 | 24 |
| 10.06.2026 15:01:38 | 77 | 24.1000 | -0.25 | (-1.03%) | 5 | 121 |
| 10.06.2026 15:00:14 | 76 | 24.1000 | -0.25 | (-1.03%) | 44 | 1 060 |
| 10.06.2026 14:37:57 | 75 | 23.8500 | -0.50 | (-2.05%) | 7 | 167 |
| 10.06.2026 13:59:25 | 74 | 23.8000 | -0.55 | (-2.26%) | 45 | 1 071 |
| 10.06.2026 13:59:25 | 73 | 23.8000 | -0.55 | (-2.26%) | 90 | 2 142 |
| 10.06.2026 13:59:25 | 72 | 23.8000 | -0.55 | (-2.26%) | 100 | 2 380 |
| 10.06.2026 13:59:25 | 71 | 23.8000 | -0.55 | (-2.26%) | 35 | 833 |
| 10.06.2026 13:59:25 | 70 | 23.8000 | -0.55 | (-2.26%) | 5 | 119 |
| 10.06.2026 13:59:25 | 69 | 23.8000 | -0.55 | (-2.26%) | 1 | 24 |
| 10.06.2026 13:59:25 | 68 | 23.8000 | -0.55 | (-2.26%) | 129 | 3 070 |
| 10.06.2026 13:59:18 | 67 | 23.8500 | -0.50 | (-2.05%) | 1 | 24 |
| 10.06.2026 13:59:18 | 66 | 23.8500 | -0.50 | (-2.05%) | 20 | 477 |
| 10.06.2026 13:59:18 | 65 | 23.8500 | -0.50 | (-2.05%) | 12 | 286 |
| 10.06.2026 13:59:18 | 64 | 23.8500 | -0.50 | (-2.05%) | 20 | 477 |
| 10.06.2026 13:59:15 | 63 | 23.9000 | -0.45 | (-1.85%) | 100 | 2 390 |
| 10.06.2026 13:59:15 | 62 | 23.9000 | -0.45 | (-1.85%) | 10 | 239 |
| 10.06.2026 13:59:11 | 61 | 24.0000 | -0.35 | (-1.44%) | 184 | 4 416 |
| 10.06.2026 13:59:04 | 60 | 24.1000 | -0.25 | (-1.03%) | 11 | 265 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 13:49:35 | 59 | 24.1000 | -0.25 | (-1.03%) | 1 | 24 |
| 10.06.2026 13:49:08 | 58 | 24.1000 | -0.25 | (-1.03%) | 2 | 48 |
| 10.06.2026 13:30:16 | 57 | 24.2000 | -0.15 | (-0.62%) | 9 | 218 |
| 10.06.2026 13:20:26 | 56 | 24.2000 | -0.15 | (-0.62%) | 1 | 24 |
| 10.06.2026 13:14:03 | 55 | 24.2000 | -0.15 | (-0.62%) | 95 | 2 299 |
| 10.06.2026 13:07:53 | 54 | 24.2000 | -0.15 | (-0.62%) | 136 | 3 291 |
| 10.06.2026 13:07:53 | 53 | 24.2000 | -0.15 | (-0.62%) | 5 | 121 |
| 10.06.2026 13:07:53 | 52 | 24.2000 | -0.15 | (-0.62%) | 59 | 1 428 |
| 10.06.2026 12:39:39 | 51 | 24.2000 | -0.15 | (-0.62%) | 31 | 750 |
| 10.06.2026 12:39:39 | 50 | 24.1000 | -0.25 | (-1.03%) | 69 | 1 663 |
| 10.06.2026 12:37:47 | 49 | 24.1000 | -0.25 | (-1.03%) | 1 | 24 |
| 10.06.2026 12:35:22 | 48 | 24.1000 | -0.25 | (-1.03%) | 5 | 121 |
| 10.06.2026 12:24:46 | 47 | 24.1000 | -0.25 | (-1.03%) | 1 | 24 |
| 10.06.2026 12:16:57 | 46 | 24.0000 | -0.35 | (-1.44%) | 16 | 384 |
| 10.06.2026 12:16:27 | 45 | 24.1000 | -0.25 | (-1.03%) | 5 | 121 |
| 10.06.2026 12:07:25 | 44 | 24.1000 | -0.25 | (-1.03%) | 43 | 1 036 |
| 10.06.2026 11:33:35 | 43 | 24.1000 | -0.25 | (-1.03%) | 22 | 530 |
| 10.06.2026 10:57:04 | 42 | 24.1000 | -0.25 | (-1.03%) | 4 | 96 |
| 10.06.2026 10:57:04 | 41 | 23.9000 | -0.45 | (-1.85%) | 1 | 24 |
| 10.06.2026 10:55:48 | 40 | 23.9000 | -0.45 | (-1.85%) | 40 | 956 |
| 10.06.2026 10:48:54 | 39 | 23.9000 | -0.45 | (-1.85%) | 11 | 263 |
| 10.06.2026 10:47:31 | 38 | 23.9000 | -0.45 | (-1.85%) | 49 | 1 171 |
| 10.06.2026 10:39:56 | 37 | 23.9000 | -0.45 | (-1.85%) | 8 | 191 |
| 10.06.2026 10:01:43 | 36 | 23.9500 | -0.40 | (-1.64%) | 45 | 1 078 |
| 10.06.2026 09:59:23 | 35 | 24.0000 | -0.35 | (-1.44%) | 768 | 18 432 |
| 10.06.2026 09:58:44 | 34 | 23.9000 | -0.45 | (-1.85%) | 51 | 1 219 |
| 10.06.2026 09:58:44 | 33 | 23.9000 | -0.45 | (-1.85%) | 20 | 478 |
| 10.06.2026 09:58:44 | 32 | 23.9000 | -0.45 | (-1.85%) | 34 | 813 |
| 10.06.2026 09:50:39 | 31 | 23.9500 | -0.40 | (-1.64%) | 1 | 24 |
| 10.06.2026 09:50:39 | 30 | 23.9500 | -0.40 | (-1.64%) | 24 | 575 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.06.2026 09:48:32 | 29 | 24.0000 | -0.35 | (-1.44%) | 7 | 168 |
| 10.06.2026 09:35:34 | 28 | 24.0000 | -0.35 | (-1.44%) | 120 | 2 880 |
| 10.06.2026 09:35:34 | 27 | 23.9500 | -0.40 | (-1.64%) | 46 | 1 102 |
| 10.06.2026 09:35:34 | 26 | 23.9500 | -0.40 | (-1.64%) | 4 | 96 |
| 10.06.2026 09:33:23 | 25 | 24.0000 | -0.35 | (-1.44%) | 10 | 240 |
| 10.06.2026 09:32:51 | 24 | 24.0000 | -0.35 | (-1.44%) | 26 | 624 |
| 10.06.2026 09:31:15 | 23 | 24.0000 | -0.35 | (-1.44%) | 1 | 24 |
| 10.06.2026 09:31:15 | 22 | 24.0000 | -0.35 | (-1.44%) | 30 | 720 |
| 10.06.2026 09:31:07 | 21 | 24.0000 | -0.35 | (-1.44%) | 11 | 264 |
| 10.06.2026 09:29:09 | 20 | 24.0000 | -0.35 | (-1.44%) | 1 | 24 |
| 10.06.2026 09:25:47 | 19 | 24.0000 | -0.35 | (-1.44%) | 1 | 24 |
| 10.06.2026 09:22:47 | 18 | 24.0000 | -0.35 | (-1.44%) | 16 | 384 |
| 10.06.2026 09:21:52 | 17 | 23.9500 | -0.40 | (-1.64%) | 1 | 24 |
| 10.06.2026 09:17:29 | 16 | 23.9500 | -0.40 | (-1.64%) | 63 | 1 509 |
| 10.06.2026 09:17:29 | 15 | 23.9500 | -0.40 | (-1.64%) | 8 | 192 |
| 10.06.2026 09:15:52 | 14 | 23.9500 | -0.40 | (-1.64%) | 2 | 48 |
| 10.06.2026 09:13:10 | 13 | 24.0000 | -0.35 | (-1.44%) | 181 | 4 344 |
| 10.06.2026 09:13:10 | 12 | 24.0000 | -0.35 | (-1.44%) | 1 | 24 |
| 10.06.2026 09:13:10 | 11 | 24.0000 | -0.35 | (-1.44%) | 3 | 72 |
| 10.06.2026 09:13:10 | 10 | 24.0000 | -0.35 | (-1.44%) | 30 | 720 |
| 10.06.2026 09:13:10 | 9 | 24.0000 | -0.35 | (-1.44%) | 100 | 2 400 |
| 10.06.2026 09:13:10 | 8 | 24.0500 | -0.30 | (-1.23%) | 31 | 746 |
| 10.06.2026 09:13:10 | 7 | 24.0500 | -0.30 | (-1.23%) | 16 | 385 |
| 10.06.2026 09:13:10 | 6 | 24.1000 | -0.25 | (-1.03%) | 20 | 482 |
| 10.06.2026 09:13:10 | 5 | 24.1000 | -0.25 | (-1.03%) | 25 | 603 |
| 10.06.2026 09:01:28 | 4 | 24.2000 | -0.15 | (-0.62%) | 100 | 2 420 |
| 10.06.2026 09:01:28 | 3 | 24.3500 | 0.00 | (0.00%) | 29 | 706 |
| 10.06.2026 09:00:00 | 2 | 24.4000 | +0.05 | (+0.21%) | 7 | 171 |
| 10.06.2026 09:00:00 | 1 | 24.4000 | +0.05 | (+0.21%) | 4 | 98 |
| 09.06.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.06.2026 17:00:11 | 140 | 24.3500 | -0.15 | (-0.61%) | 200 | 4 870 |
| 09.06.2026 17:00:00 | 139 | 24.3500 | -0.15 | (-0.61%) | 9 | 219 |
| 09.06.2026 16:23:56 | 138 | 24.3500 | -0.15 | (-0.61%) | 12 | 292 |
| 09.06.2026 15:56:37 | 137 | 24.3500 | -0.15 | (-0.61%) | 41 | 998 |
| 09.06.2026 15:56:07 | 136 | 24.4000 | -0.10 | (-0.41%) | 100 | 2 440 |
| 09.06.2026 15:53:35 | 135 | 24.4000 | -0.10 | (-0.41%) | 40 | 976 |
| 09.06.2026 15:42:05 | 134 | 24.1500 | -0.35 | (-1.43%) | 1 | 24 |
| 09.06.2026 15:31:17 | 133 | 24.4000 | -0.10 | (-0.41%) | 40 | 976 |
| 09.06.2026 15:27:34 | 132 | 24.4000 | -0.10 | (-0.41%) | 182 | 4 441 |
| 09.06.2026 15:27:34 | 131 | 24.3500 | -0.15 | (-0.61%) | 18 | 438 |
| 09.06.2026 14:50:11 | 130 | 24.3500 | -0.15 | (-0.61%) | 2 | 49 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 533 405 300 |
| Enterprise Value: | 435 896 300 |
| 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
