Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
31.70-0.90(-2.76%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.12.2025 17:01:22 | 146 | 31.7000 | -0.90 | (-2.76%) | 63 | 1 997 |
| 12.12.2025 17:00:00 | 145 | 31.7000 | -0.90 | (-2.76%) | 17 | 539 |
| 12.12.2025 16:49:57 | 144 | 31.5750 | -1.03 | (-3.14%) | 1 | 32 |
| 12.12.2025 16:49:57 | 143 | 31.5750 | -1.03 | (-3.14%) | 20 | 632 |
| 12.12.2025 16:49:57 | 142 | 32.2000 | -0.40 | (-1.23%) | 1 | 32 |
| 12.12.2025 16:49:45 | 141 | 31.8000 | -0.80 | (-2.45%) | 900 | 28 620 |
| 12.12.2025 16:49:45 | 140 | 31.8200 | -0.78 | (-2.39%) | 1 | 32 |
| 12.12.2025 16:49:30 | 139 | 31.8300 | -0.77 | (-2.36%) | 30 | 955 |
| 12.12.2025 16:48:38 | 138 | 31.9500 | -0.65 | (-1.99%) | 235 | 7 508 |
| 12.12.2025 16:48:33 | 137 | 32.2000 | -0.40 | (-1.23%) | 7 | 225 |
| 12.12.2025 16:48:33 | 136 | 32.0000 | -0.60 | (-1.84%) | 13 | 416 |
| 12.12.2025 16:46:32 | 135 | 31.9500 | -0.65 | (-1.99%) | 15 | 479 |
| 12.12.2025 16:44:03 | 134 | 32.0000 | -0.60 | (-1.84%) | 60 | 1 920 |
| 12.12.2025 16:44:03 | 133 | 32.0000 | -0.60 | (-1.84%) | 87 | 2 784 |
| 12.12.2025 16:44:03 | 132 | 32.0000 | -0.60 | (-1.84%) | 10 | 320 |
| 12.12.2025 16:43:46 | 131 | 32.1000 | -0.50 | (-1.53%) | 46 | 1 477 |
| 12.12.2025 16:43:46 | 130 | 32.1000 | -0.50 | (-1.53%) | 54 | 1 733 |
| 12.12.2025 16:43:46 | 129 | 32.1100 | -0.49 | (-1.50%) | 10 | 321 |
| 12.12.2025 16:43:46 | 128 | 32.1350 | -0.47 | (-1.43%) | 30 | 964 |
| 12.12.2025 16:43:46 | 127 | 32.1500 | -0.45 | (-1.38%) | 110 | 3 537 |
| 12.12.2025 16:19:18 | 126 | 32.1500 | -0.45 | (-1.38%) | 60 | 1 929 |
| 12.12.2025 16:19:13 | 125 | 32.1800 | -0.42 | (-1.29%) | 100 | 3 218 |
| 12.12.2025 16:19:13 | 124 | 32.1800 | -0.42 | (-1.29%) | 1 | 32 |
| 12.12.2025 16:18:55 | 123 | 32.2000 | -0.40 | (-1.23%) | 251 | 8 082 |
| 12.12.2025 16:18:55 | 122 | 32.2000 | -0.40 | (-1.23%) | 40 | 1 288 |
| 12.12.2025 16:18:55 | 121 | 32.2050 | -0.40 | (-1.21%) | 10 | 322 |
| 12.12.2025 16:18:55 | 120 | 32.2050 | -0.40 | (-1.21%) | 100 | 3 221 |
| 12.12.2025 16:12:51 | 119 | 32.2050 | -0.40 | (-1.21%) | 30 | 966 |
| 12.12.2025 16:11:51 | 118 | 32.2050 | -0.40 | (-1.21%) | 120 | 3 865 |
| 12.12.2025 16:11:23 | 117 | 32.2050 | -0.40 | (-1.21%) | 80 | 2 576 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 16:10:56 | 116 | 32.2100 | -0.39 | (-1.20%) | 70 | 2 255 |
| 12.12.2025 16:10:30 | 115 | 32.2050 | -0.40 | (-1.21%) | 100 | 3 221 |
| 12.12.2025 16:09:42 | 114 | 32.2100 | -0.39 | (-1.20%) | 80 | 2 577 |
| 12.12.2025 16:09:09 | 113 | 32.2200 | -0.38 | (-1.17%) | 25 | 806 |
| 12.12.2025 16:09:09 | 112 | 32.2200 | -0.38 | (-1.17%) | 75 | 2 417 |
| 12.12.2025 16:09:09 | 111 | 32.2200 | -0.38 | (-1.17%) | 23 | 741 |
| 12.12.2025 16:09:09 | 110 | 32.2300 | -0.37 | (-1.13%) | 25 | 806 |
| 12.12.2025 16:06:15 | 109 | 32.4300 | -0.17 | (-0.52%) | 187 | 6 064 |
| 12.12.2025 16:06:15 | 108 | 32.4300 | -0.17 | (-0.52%) | 34 | 1 103 |
| 12.12.2025 16:06:15 | 107 | 32.4200 | -0.18 | (-0.55%) | 15 | 486 |
| 12.12.2025 16:04:11 | 106 | 32.2100 | -0.39 | (-1.20%) | 90 | 2 899 |
| 12.12.2025 16:01:41 | 105 | 32.2050 | -0.40 | (-1.21%) | 52 | 1 675 |
| 12.12.2025 16:01:41 | 104 | 32.2100 | -0.39 | (-1.20%) | 25 | 805 |
| 12.12.2025 16:01:41 | 103 | 32.2100 | -0.39 | (-1.20%) | 175 | 5 637 |
| 12.12.2025 16:01:41 | 102 | 32.2150 | -0.38 | (-1.18%) | 120 | 3 866 |
| 12.12.2025 16:01:41 | 101 | 32.2200 | -0.38 | (-1.17%) | 90 | 2 900 |
| 12.12.2025 15:49:15 | 100 | 32.4400 | -0.16 | (-0.49%) | 6 | 195 |
| 12.12.2025 15:49:15 | 99 | 32.4300 | -0.17 | (-0.52%) | 34 | 1 103 |
| 12.12.2025 15:46:11 | 98 | 32.2200 | -0.38 | (-1.17%) | 90 | 2 900 |
| 12.12.2025 15:41:53 | 97 | 32.2300 | -0.37 | (-1.13%) | 1 | 32 |
| 12.12.2025 15:41:53 | 96 | 32.2500 | -0.35 | (-1.07%) | 154 | 4 967 |
| 12.12.2025 15:41:53 | 95 | 32.2500 | -0.35 | (-1.07%) | 36 | 1 161 |
| 12.12.2025 15:41:53 | 94 | 32.2500 | -0.35 | (-1.07%) | 64 | 2 064 |
| 12.12.2025 15:41:53 | 93 | 32.3000 | -0.30 | (-0.92%) | 34 | 1 098 |
| 12.12.2025 15:41:53 | 92 | 32.3000 | -0.30 | (-0.92%) | 105 | 3 392 |
| 12.12.2025 15:41:53 | 91 | 32.3100 | -0.29 | (-0.89%) | 34 | 1 099 |
| 12.12.2025 15:38:59 | 90 | 32.5900 | -0.01 | (-0.03%) | 10 | 326 |
| 12.12.2025 15:36:06 | 89 | 32.4000 | -0.20 | (-0.61%) | 97 | 3 143 |
| 12.12.2025 15:09:45 | 88 | 32.4000 | -0.20 | (-0.61%) | 3 | 97 |
| 12.12.2025 14:25:24 | 87 | 32.4000 | -0.20 | (-0.61%) | 34 | 1 102 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 14:25:24 | 86 | 32.4000 | -0.20 | (-0.61%) | 116 | 3 758 |
| 12.12.2025 14:25:24 | 85 | 32.4000 | -0.20 | (-0.61%) | 100 | 3 240 |
| 12.12.2025 14:25:24 | 84 | 32.4000 | -0.20 | (-0.61%) | 91 | 2 948 |
| 12.12.2025 14:25:24 | 83 | 32.4100 | -0.19 | (-0.58%) | 34 | 1 102 |
| 12.12.2025 14:25:24 | 82 | 32.4400 | -0.16 | (-0.49%) | 1 | 32 |
| 12.12.2025 14:24:36 | 81 | 32.6200 | +0.02 | (+0.06%) | 16 | 522 |
| 12.12.2025 14:20:01 | 80 | 32.6300 | +0.03 | (+0.09%) | 31 | 1 012 |
| 12.12.2025 14:09:52 | 79 | 32.6200 | +0.02 | (+0.06%) | 4 | 130 |
| 12.12.2025 14:08:43 | 78 | 32.6300 | +0.03 | (+0.09%) | 29 | 946 |
| 12.12.2025 14:08:43 | 77 | 32.6250 | +0.02 | (+0.08%) | 21 | 685 |
| 12.12.2025 13:47:53 | 76 | 32.6250 | +0.02 | (+0.08%) | 1 | 33 |
| 12.12.2025 13:38:24 | 75 | 32.6200 | +0.02 | (+0.06%) | 742 | 24 204 |
| 12.12.2025 13:38:24 | 74 | 32.6200 | +0.02 | (+0.06%) | 12 | 391 |
| 12.12.2025 13:38:24 | 73 | 32.6200 | +0.02 | (+0.06%) | 12 | 391 |
| 12.12.2025 13:27:14 | 72 | 32.6200 | +0.02 | (+0.06%) | 4 | 130 |
| 12.12.2025 13:17:08 | 71 | 32.4700 | -0.13 | (-0.40%) | 100 | 3 247 |
| 12.12.2025 12:49:25 | 70 | 32.6300 | +0.03 | (+0.09%) | 3 | 98 |
| 12.12.2025 12:14:48 | 69 | 32.4650 | -0.13 | (-0.41%) | 12 | 390 |
| 12.12.2025 12:02:12 | 68 | 32.4650 | -0.13 | (-0.41%) | 18 | 584 |
| 12.12.2025 12:02:12 | 67 | 32.4650 | -0.13 | (-0.41%) | 9 | 292 |
| 12.12.2025 12:02:12 | 66 | 32.4650 | -0.13 | (-0.41%) | 7 | 227 |
| 12.12.2025 11:59:50 | 65 | 32.4600 | -0.14 | (-0.43%) | 2 | 65 |
| 12.12.2025 11:59:50 | 64 | 32.4700 | -0.13 | (-0.40%) | 6 | 195 |
| 12.12.2025 11:54:21 | 63 | 32.7300 | +0.13 | (+0.40%) | 7 | 229 |
| 12.12.2025 11:54:21 | 62 | 32.7300 | +0.13 | (+0.40%) | 11 | 360 |
| 12.12.2025 11:54:21 | 61 | 32.7300 | +0.13 | (+0.40%) | 11 | 360 |
| 12.12.2025 11:50:43 | 60 | 32.5000 | -0.10 | (-0.31%) | 461 | 14 983 |
| 12.12.2025 11:50:43 | 59 | 32.5000 | -0.10 | (-0.31%) | 39 | 1 268 |
| 12.12.2025 11:50:43 | 58 | 32.5100 | -0.09 | (-0.28%) | 11 | 358 |
| 12.12.2025 11:37:29 | 57 | 32.5000 | -0.10 | (-0.31%) | 134 | 4 355 |
| 12.12.2025 11:37:29 | 56 | 32.5000 | -0.10 | (-0.31%) | 31 | 1 008 |
| 12.12.2025 11:37:18 | 55 | 32.5000 | -0.10 | (-0.31%) | 31 | 1 008 |
| 12.12.2025 11:36:55 | 54 | 32.5000 | -0.10 | (-0.31%) | 31 | 1 008 |
| 12.12.2025 11:36:40 | 53 | 32.5000 | -0.10 | (-0.31%) | 31 | 1 008 |
| 12.12.2025 11:33:36 | 52 | 32.5000 | -0.10 | (-0.31%) | 86 | 2 795 |
| 12.12.2025 11:33:23 | 51 | 32.6000 | 0.00 | (0.00%) | 35 | 1 141 |
| 12.12.2025 11:30:42 | 50 | 32.6000 | 0.00 | (0.00%) | 4 | 130 |
| 12.12.2025 11:29:38 | 49 | 32.6100 | +0.01 | (+0.03%) | 17 | 554 |
| 12.12.2025 11:20:59 | 48 | 32.8400 | +0.24 | (+0.74%) | 7 | 230 |
| 12.12.2025 11:08:31 | 47 | 32.6000 | 0.00 | (0.00%) | 227 | 7 400 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 701 616 100 |
| Enterprise Value: | 602 135 100 |
| 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
