Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
29.15-0.15(-0.51%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 19.05.2026 16:38:40 | 71 | 29.1500 | -0.15 | (-0.51%) | 20 | 583 |
| 19.05.2026 16:38:40 | 70 | 29.1500 | -0.15 | (-0.51%) | 30 | 875 |
| 19.05.2026 16:38:40 | 69 | 29.1500 | -0.15 | (-0.51%) | 30 | 875 |
| 19.05.2026 16:38:40 | 68 | 29.1500 | -0.15 | (-0.51%) | 20 | 583 |
| 19.05.2026 16:36:37 | 67 | 29.1500 | -0.15 | (-0.51%) | 68 | 1 982 |
| 19.05.2026 16:36:37 | 66 | 29.2000 | -0.10 | (-0.34%) | 1 | 29 |
| 19.05.2026 16:29:40 | 65 | 29.5500 | +0.25 | (+0.85%) | 4 | 118 |
| 19.05.2026 16:17:04 | 64 | 29.6000 | +0.30 | (+1.02%) | 170 | 5 032 |
| 19.05.2026 16:17:04 | 63 | 29.6000 | +0.30 | (+1.02%) | 2 | 59 |
| 19.05.2026 16:17:04 | 62 | 29.6000 | +0.30 | (+1.02%) | 100 | 2 960 |
| 19.05.2026 15:49:23 | 61 | 29.6000 | +0.30 | (+1.02%) | 27 | 799 |
| 19.05.2026 15:33:37 | 60 | 29.1500 | -0.15 | (-0.51%) | 12 | 350 |
| 19.05.2026 15:33:37 | 59 | 29.1500 | -0.15 | (-0.51%) | 3 | 87 |
| 19.05.2026 15:33:37 | 58 | 29.1500 | -0.15 | (-0.51%) | 1 | 29 |
| 19.05.2026 15:33:37 | 57 | 29.1500 | -0.15 | (-0.51%) | 5 | 146 |
| 19.05.2026 15:33:10 | 56 | 29.2000 | -0.10 | (-0.34%) | 10 | 292 |
| 19.05.2026 15:10:18 | 55 | 29.4000 | +0.10 | (+0.34%) | 4 | 118 |
| 19.05.2026 14:57:46 | 54 | 29.4000 | +0.10 | (+0.34%) | 1 | 29 |
| 19.05.2026 14:55:01 | 53 | 29.3500 | +0.05 | (+0.17%) | 68 | 1 996 |
| 19.05.2026 14:44:56 | 52 | 29.4000 | +0.10 | (+0.34%) | 5 | 147 |
| 19.05.2026 14:26:09 | 51 | 29.4000 | +0.10 | (+0.34%) | 5 | 147 |
| 19.05.2026 14:23:54 | 50 | 29.4000 | +0.10 | (+0.34%) | 17 | 500 |
| 19.05.2026 14:12:18 | 49 | 29.3000 | 0.00 | (0.00%) | 11 | 322 |
| 19.05.2026 14:07:06 | 48 | 29.3000 | 0.00 | (0.00%) | 1 | 29 |
| 19.05.2026 14:07:06 | 47 | 29.3000 | 0.00 | (0.00%) | 8 | 234 |
| 19.05.2026 13:42:17 | 46 | 29.1500 | -0.15 | (-0.51%) | 7 | 204 |
| 19.05.2026 13:41:41 | 45 | 29.2500 | -0.05 | (-0.17%) | 100 | 2 925 |
| 19.05.2026 13:30:07 | 44 | 29.3000 | 0.00 | (0.00%) | 100 | 2 930 |
| 19.05.2026 13:30:07 | 43 | 29.3000 | 0.00 | (0.00%) | 51 | 1 494 |
| 19.05.2026 13:01:57 | 42 | 29.6000 | +0.30 | (+1.02%) | 1 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 12:56:36 | 41 | 29.3000 | 0.00 | (0.00%) | 19 | 557 |
| 19.05.2026 12:56:36 | 40 | 29.3000 | 0.00 | (0.00%) | 55 | 1 612 |
| 19.05.2026 12:56:36 | 39 | 29.4000 | +0.10 | (+0.34%) | 34 | 1 000 |
| 19.05.2026 12:56:36 | 38 | 29.4000 | +0.10 | (+0.34%) | 2 | 59 |
| 19.05.2026 12:51:09 | 37 | 29.6000 | +0.30 | (+1.02%) | 17 | 503 |
| 19.05.2026 12:25:34 | 36 | 29.6000 | +0.30 | (+1.02%) | 28 | 829 |
| 19.05.2026 12:25:34 | 35 | 29.6000 | +0.30 | (+1.02%) | 30 | 888 |
| 19.05.2026 12:25:34 | 34 | 29.6000 | +0.30 | (+1.02%) | 48 | 1 421 |
| 19.05.2026 12:25:34 | 33 | 29.6000 | +0.30 | (+1.02%) | 182 | 5 387 |
| 19.05.2026 12:25:34 | 32 | 29.6000 | +0.30 | (+1.02%) | 48 | 1 421 |
| 19.05.2026 10:41:49 | 31 | 29.6000 | +0.30 | (+1.02%) | 1 | 30 |
| 19.05.2026 10:41:49 | 30 | 29.6000 | +0.30 | (+1.02%) | 16 | 474 |
| 19.05.2026 10:39:29 | 29 | 29.6000 | +0.30 | (+1.02%) | 5 | 148 |
| 19.05.2026 10:39:29 | 28 | 29.6000 | +0.30 | (+1.02%) | 45 | 1 332 |
| 19.05.2026 10:34:36 | 27 | 29.1500 | -0.15 | (-0.51%) | 128 | 3 731 |
| 19.05.2026 10:34:36 | 26 | 29.1500 | -0.15 | (-0.51%) | 10 | 292 |
| 19.05.2026 10:34:22 | 25 | 29.2000 | -0.10 | (-0.34%) | 100 | 2 920 |
| 19.05.2026 10:34:22 | 24 | 29.2000 | -0.10 | (-0.34%) | 1 | 29 |
| 19.05.2026 10:34:12 | 23 | 29.6000 | +0.30 | (+1.02%) | 100 | 2 960 |
| 19.05.2026 10:31:33 | 22 | 29.6000 | +0.30 | (+1.02%) | 350 | 10 360 |
| 19.05.2026 10:12:01 | 21 | 29.6500 | +0.35 | (+1.19%) | 1 | 30 |
| 19.05.2026 10:11:51 | 20 | 29.6500 | +0.35 | (+1.19%) | 7 | 208 |
| 19.05.2026 10:11:51 | 19 | 29.6500 | +0.35 | (+1.19%) | 3 | 89 |
| 19.05.2026 10:03:35 | 18 | 29.5000 | +0.20 | (+0.68%) | 40 | 1 180 |
| 19.05.2026 09:48:54 | 17 | 29.6500 | +0.35 | (+1.19%) | 33 | 978 |
| 19.05.2026 09:33:13 | 16 | 29.6500 | +0.35 | (+1.19%) | 14 | 415 |
| 19.05.2026 09:33:13 | 15 | 29.6500 | +0.35 | (+1.19%) | 19 | 563 |
| 19.05.2026 09:26:43 | 14 | 29.2000 | -0.10 | (-0.34%) | 77 | 2 248 |
| 19.05.2026 09:26:43 | 13 | 29.2000 | -0.10 | (-0.34%) | 1 | 29 |
| 19.05.2026 09:26:43 | 12 | 29.2000 | -0.10 | (-0.34%) | 30 | 876 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.05.2026 09:26:43 | 11 | 29.2000 | -0.10 | (-0.34%) | 14 | 409 |
| 19.05.2026 09:26:04 | 10 | 29.2500 | -0.05 | (-0.17%) | 50 | 1 463 |
| 19.05.2026 09:26:04 | 9 | 29.2500 | -0.05 | (-0.17%) | 1 | 29 |
| 19.05.2026 09:26:04 | 8 | 29.2500 | -0.05 | (-0.17%) | 26 | 761 |
| 19.05.2026 09:16:07 | 7 | 29.2000 | -0.10 | (-0.34%) | 141 | 4 117 |
| 19.05.2026 09:14:07 | 6 | 29.2000 | -0.10 | (-0.34%) | 39 | 1 139 |
| 19.05.2026 09:14:07 | 5 | 29.2500 | -0.05 | (-0.17%) | 10 | 293 |
| 19.05.2026 09:14:07 | 4 | 29.2500 | -0.05 | (-0.17%) | 1 | 29 |
| 19.05.2026 09:14:07 | 3 | 29.2500 | -0.05 | (-0.17%) | 10 | 293 |
| 19.05.2026 09:00:00 | 2 | 29.6500 | +0.35 | (+1.19%) | 60 | 1 779 |
| 19.05.2026 09:00:00 | 1 | 29.6500 | +0.35 | (+1.19%) | 1 | 30 |
| 18.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.05.2026 16:28:38 | 94 | 29.3000 | -0.25 | (-0.85%) | 1 | 29 |
| 18.05.2026 16:28:38 | 93 | 29.3000 | -0.25 | (-0.85%) | 28 | 820 |
| 18.05.2026 16:28:38 | 92 | 29.3000 | -0.25 | (-0.85%) | 5 | 147 |
| 18.05.2026 16:25:52 | 91 | 29.3000 | -0.25 | (-0.85%) | 113 | 3 311 |
| 18.05.2026 16:25:52 | 90 | 29.3000 | -0.25 | (-0.85%) | 9 | 264 |
| 18.05.2026 16:19:41 | 89 | 29.3000 | -0.25 | (-0.85%) | 1 | 29 |
| 18.05.2026 15:51:09 | 88 | 29.3000 | -0.25 | (-0.85%) | 25 | 733 |
| 18.05.2026 15:51:09 | 87 | 29.3000 | -0.25 | (-0.85%) | 93 | 2 725 |
| 18.05.2026 15:45:06 | 86 | 29.3000 | -0.25 | (-0.85%) | 5 | 147 |
| 18.05.2026 15:40:34 | 85 | 29.3000 | -0.25 | (-0.85%) | 20 | 586 |
| 18.05.2026 15:20:13 | 84 | 29.3000 | -0.25 | (-0.85%) | 43 | 1 260 |
| 18.05.2026 15:20:13 | 83 | 29.3000 | -0.25 | (-0.85%) | 98 | 2 871 |
| 18.05.2026 15:14:08 | 82 | 29.3000 | -0.25 | (-0.85%) | 19 | 557 |
| 18.05.2026 15:13:28 | 81 | 29.3000 | -0.25 | (-0.85%) | 1 | 29 |
| 18.05.2026 15:13:03 | 80 | 29.3000 | -0.25 | (-0.85%) | 1 | 29 |
| 18.05.2026 15:13:03 | 79 | 29.3000 | -0.25 | (-0.85%) | 12 | 352 |
| 18.05.2026 15:13:03 | 78 | 29.3000 | -0.25 | (-0.85%) | 195 | 5 714 |
| 18.05.2026 15:11:47 | 77 | 29.3000 | -0.25 | (-0.85%) | 3 | 88 |
| 18.05.2026 15:06:19 | 76 | 29.3000 | -0.25 | (-0.85%) | 51 | 1 494 |
| 18.05.2026 15:04:28 | 75 | 29.2500 | -0.30 | (-1.02%) | 3 | 88 |
| 18.05.2026 15:04:27 | 74 | 29.2500 | -0.30 | (-1.02%) | 11 | 322 |
| 18.05.2026 15:03:49 | 73 | 29.2500 | -0.30 | (-1.02%) | 1 | 29 |
| 18.05.2026 15:03:37 | 72 | 29.2500 | -0.30 | (-1.02%) | 1 | 29 |
| 18.05.2026 15:03:36 | 71 | 29.2500 | -0.30 | (-1.02%) | 2 | 59 |
| 18.05.2026 15:03:36 | 70 | 29.2500 | -0.30 | (-1.02%) | 18 | 527 |
| 18.05.2026 15:03:36 | 69 | 29.2500 | -0.30 | (-1.02%) | 1 | 29 |
| 18.05.2026 14:58:07 | 68 | 29.3000 | -0.25 | (-0.85%) | 50 | 1 465 |
| 18.05.2026 14:41:26 | 67 | 29.3000 | -0.25 | (-0.85%) | 30 | 879 |
| 18.05.2026 14:40:41 | 66 | 29.2500 | -0.30 | (-1.02%) | 27 | 790 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 645 176 950 |
| Enterprise Value: | 482 054 950 |
| 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
