Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
22.05-0.35(-1.56%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 13.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 13.07.2026 17:00:00 | 92 | 22.0500 | -0.35 | (-1.56%) | 7 | 154 |
| 13.07.2026 17:00:00 | 91 | 22.0500 | -0.35 | (-1.56%) | 1 | 22 |
| 13.07.2026 16:43:28 | 90 | 22.2000 | -0.20 | (-0.89%) | 5000 | 111 000 |
| 13.07.2026 16:41:33 | 89 | 22.2000 | -0.20 | (-0.89%) | 250 | 5 550 |
| 13.07.2026 16:41:33 | 88 | 22.2000 | -0.20 | (-0.89%) | 4750 | 105 450 |
| 13.07.2026 16:29:43 | 87 | 22.2000 | -0.20 | (-0.89%) | 250 | 5 550 |
| 13.07.2026 16:29:43 | 86 | 22.2000 | -0.20 | (-0.89%) | 750 | 16 650 |
| 13.07.2026 16:27:05 | 85 | 22.2000 | -0.20 | (-0.89%) | 250 | 5 550 |
| 13.07.2026 16:27:05 | 84 | 22.2000 | -0.20 | (-0.89%) | 2750 | 61 050 |
| 13.07.2026 16:25:06 | 83 | 22.2000 | -0.20 | (-0.89%) | 1 | 22 |
| 13.07.2026 16:25:06 | 82 | 22.2000 | -0.20 | (-0.89%) | 320 | 7 104 |
| 13.07.2026 16:25:06 | 81 | 22.2000 | -0.20 | (-0.89%) | 606 | 13 453 |
| 13.07.2026 16:25:06 | 80 | 22.2500 | -0.15 | (-0.67%) | 5 | 111 |
| 13.07.2026 16:25:06 | 79 | 22.2500 | -0.15 | (-0.67%) | 68 | 1 513 |
| 13.07.2026 15:34:22 | 78 | 22.2000 | -0.20 | (-0.89%) | 1000 | 22 200 |
| 13.07.2026 15:31:46 | 77 | 22.2000 | -0.20 | (-0.89%) | 628 | 13 942 |
| 13.07.2026 15:30:25 | 76 | 22.2000 | -0.20 | (-0.89%) | 312 | 6 926 |
| 13.07.2026 15:29:55 | 75 | 22.2000 | -0.20 | (-0.89%) | 208 | 4 618 |
| 13.07.2026 15:29:40 | 74 | 22.2000 | -0.20 | (-0.89%) | 104 | 2 309 |
| 13.07.2026 15:29:21 | 73 | 22.2000 | -0.20 | (-0.89%) | 104 | 2 309 |
| 13.07.2026 15:27:35 | 72 | 22.2000 | -0.20 | (-0.89%) | 104 | 2 309 |
| 13.07.2026 15:26:59 | 71 | 22.2000 | -0.20 | (-0.89%) | 104 | 2 309 |
| 13.07.2026 15:13:36 | 70 | 22.2000 | -0.20 | (-0.89%) | 120 | 2 664 |
| 13.07.2026 15:13:33 | 69 | 22.2000 | -0.20 | (-0.89%) | 1 | 22 |
| 13.07.2026 15:13:33 | 68 | 22.2000 | -0.20 | (-0.89%) | 67 | 1 487 |
| 13.07.2026 15:13:30 | 67 | 22.2000 | -0.20 | (-0.89%) | 20 | 444 |
| 13.07.2026 15:13:30 | 66 | 22.2000 | -0.20 | (-0.89%) | 222 | 4 928 |
| 13.07.2026 15:05:36 | 65 | 22.2000 | -0.20 | (-0.89%) | 5 | 111 |
| 13.07.2026 15:05:36 | 64 | 22.2500 | -0.15 | (-0.67%) | 45 | 1 001 |
| 13.07.2026 15:01:21 | 63 | 22.4000 | 0.00 | (0.00%) | 200 | 4 480 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 15:01:21 | 62 | 22.4000 | 0.00 | (0.00%) | 136 | 3 046 |
| 13.07.2026 14:47:14 | 61 | 22.4000 | 0.00 | (0.00%) | 100 | 2 240 |
| 13.07.2026 14:08:56 | 60 | 22.4500 | +0.05 | (+0.22%) | 2 | 45 |
| 13.07.2026 14:06:39 | 59 | 22.2000 | -0.20 | (-0.89%) | 150 | 3 330 |
| 13.07.2026 14:06:39 | 58 | 22.2000 | -0.20 | (-0.89%) | 350 | 7 770 |
| 13.07.2026 14:05:06 | 57 | 22.2500 | -0.15 | (-0.67%) | 300 | 6 675 |
| 13.07.2026 13:52:41 | 56 | 22.2000 | -0.20 | (-0.89%) | 99 | 2 198 |
| 13.07.2026 13:43:18 | 55 | 22.2000 | -0.20 | (-0.89%) | 5 | 111 |
| 13.07.2026 13:26:37 | 54 | 22.4500 | +0.05 | (+0.22%) | 40 | 898 |
| 13.07.2026 13:23:11 | 53 | 22.4500 | +0.05 | (+0.22%) | 1 | 22 |
| 13.07.2026 13:22:05 | 52 | 22.4000 | 0.00 | (0.00%) | 60 | 1 344 |
| 13.07.2026 13:22:05 | 51 | 22.4000 | 0.00 | (0.00%) | 100 | 2 240 |
| 13.07.2026 13:05:23 | 50 | 22.5000 | +0.10 | (+0.45%) | 11 | 248 |
| 13.07.2026 13:05:23 | 49 | 22.4000 | 0.00 | (0.00%) | 1 | 22 |
| 13.07.2026 13:05:23 | 48 | 22.3000 | -0.10 | (-0.45%) | 1 | 22 |
| 13.07.2026 12:38:24 | 47 | 22.0000 | -0.40 | (-1.79%) | 115 | 2 530 |
| 13.07.2026 12:38:24 | 46 | 22.0000 | -0.40 | (-1.79%) | 1 | 22 |
| 13.07.2026 12:38:24 | 45 | 22.0000 | -0.40 | (-1.79%) | 8 | 176 |
| 13.07.2026 12:38:24 | 44 | 22.0500 | -0.35 | (-1.56%) | 199 | 4 388 |
| 13.07.2026 12:38:24 | 43 | 22.1000 | -0.30 | (-1.34%) | 1 | 22 |
| 13.07.2026 12:38:24 | 42 | 22.1000 | -0.30 | (-1.34%) | 60 | 1 326 |
| 13.07.2026 12:31:22 | 41 | 22.3000 | -0.10 | (-0.45%) | 16 | 357 |
| 13.07.2026 12:27:30 | 40 | 22.5000 | +0.10 | (+0.45%) | 45 | 1 013 |
| 13.07.2026 12:27:30 | 39 | 22.5000 | +0.10 | (+0.45%) | 28 | 630 |
| 13.07.2026 12:21:22 | 38 | 22.5000 | +0.10 | (+0.45%) | 9 | 203 |
| 13.07.2026 12:21:22 | 37 | 22.4000 | 0.00 | (0.00%) | 1 | 22 |
| 13.07.2026 12:19:28 | 36 | 22.3000 | -0.10 | (-0.45%) | 1 | 22 |
| 13.07.2026 12:19:28 | 35 | 22.3000 | -0.10 | (-0.45%) | 3 | 67 |
| 13.07.2026 11:43:04 | 34 | 22.1000 | -0.30 | (-1.34%) | 40 | 884 |
| 13.07.2026 11:36:35 | 33 | 22.3000 | -0.10 | (-0.45%) | 42 | 937 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.07.2026 11:36:35 | 32 | 22.3000 | -0.10 | (-0.45%) | 44 | 981 |
| 13.07.2026 11:04:38 | 31 | 22.0000 | -0.40 | (-1.79%) | 112 | 2 464 |
| 13.07.2026 10:59:08 | 30 | 22.0000 | -0.40 | (-1.79%) | 100 | 2 200 |
| 13.07.2026 10:51:10 | 29 | 21.9500 | -0.45 | (-2.01%) | 4 | 88 |
| 13.07.2026 10:38:13 | 28 | 21.9500 | -0.45 | (-2.01%) | 5 | 110 |
| 13.07.2026 10:11:44 | 27 | 21.9500 | -0.45 | (-2.01%) | 1 | 22 |
| 13.07.2026 10:08:40 | 26 | 22.0000 | -0.40 | (-1.79%) | 5 | 110 |
| 13.07.2026 10:08:40 | 25 | 22.0000 | -0.40 | (-1.79%) | 3 | 66 |
| 13.07.2026 09:52:21 | 24 | 22.0000 | -0.40 | (-1.79%) | 47 | 1 034 |
| 13.07.2026 09:52:21 | 23 | 22.0000 | -0.40 | (-1.79%) | 10 | 220 |
| 13.07.2026 09:52:21 | 22 | 22.0000 | -0.40 | (-1.79%) | 55 | 1 210 |
| 13.07.2026 09:52:21 | 21 | 22.0000 | -0.40 | (-1.79%) | 100 | 2 200 |
| 13.07.2026 09:52:21 | 20 | 22.0000 | -0.40 | (-1.79%) | 1 | 22 |
| 13.07.2026 09:52:21 | 19 | 22.0000 | -0.40 | (-1.79%) | 80 | 1 760 |
| 13.07.2026 09:52:21 | 18 | 22.1000 | -0.30 | (-1.34%) | 1 | 22 |
| 13.07.2026 09:52:21 | 17 | 22.1000 | -0.30 | (-1.34%) | 5 | 111 |
| 13.07.2026 09:52:21 | 16 | 22.2000 | -0.20 | (-0.89%) | 1 | 22 |
| 13.07.2026 09:30:20 | 15 | 22.3000 | -0.10 | (-0.45%) | 20 | 446 |
| 13.07.2026 09:30:20 | 14 | 22.3000 | -0.10 | (-0.45%) | 5 | 112 |
| 13.07.2026 09:30:20 | 13 | 22.3000 | -0.10 | (-0.45%) | 31 | 691 |
| 13.07.2026 09:18:44 | 12 | 22.4500 | +0.05 | (+0.22%) | 100 | 2 245 |
| 13.07.2026 09:10:59 | 11 | 22.5000 | +0.10 | (+0.45%) | 1 | 23 |
| 13.07.2026 09:10:59 | 10 | 22.5000 | +0.10 | (+0.45%) | 12 | 270 |
| 13.07.2026 09:10:59 | 9 | 22.5000 | +0.10 | (+0.45%) | 1 | 23 |
| 13.07.2026 09:10:59 | 8 | 22.5000 | +0.10 | (+0.45%) | 1 | 23 |
| 13.07.2026 09:10:59 | 7 | 22.4500 | +0.05 | (+0.22%) | 30 | 674 |
| 13.07.2026 09:04:41 | 6 | 22.3000 | -0.10 | (-0.45%) | 1 | 22 |
| 13.07.2026 09:03:35 | 5 | 22.4500 | +0.05 | (+0.22%) | 20 | 449 |
| 13.07.2026 09:00:00 | 4 | 22.3000 | -0.10 | (-0.45%) | 1 | 22 |
| 13.07.2026 09:00:00 | 3 | 22.3000 | -0.10 | (-0.45%) | 13 | 290 |
| 13.07.2026 09:00:00 | 2 | 22.3000 | -0.10 | (-0.45%) | 1 | 22 |
| 13.07.2026 09:00:00 | 1 | 22.3000 | -0.10 | (-0.45%) | 1 | 22 |
| 10.07.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 10.07.2026 17:00:00 | 60 | 22.4000 | +0.30 | (+1.36%) | 100 | 2 240 |
| 10.07.2026 16:46:09 | 59 | 22.3500 | +0.25 | (+1.13%) | 44 | 983 |
| 10.07.2026 15:27:09 | 58 | 22.4000 | +0.30 | (+1.36%) | 1 | 22 |
| 10.07.2026 15:27:09 | 57 | 22.4000 | +0.30 | (+1.36%) | 26 | 582 |
| 10.07.2026 15:07:44 | 56 | 22.2500 | +0.15 | (+0.68%) | 60 | 1 335 |
| 10.07.2026 15:06:22 | 55 | 22.2500 | +0.15 | (+0.68%) | 54 | 1 202 |
| 10.07.2026 15:06:22 | 54 | 22.2500 | +0.15 | (+0.68%) | 11 | 245 |
| 10.07.2026 15:06:22 | 53 | 22.3500 | +0.25 | (+1.13%) | 5 | 112 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 488 032 650 |
| Enterprise Value: | 390 523 650 |
| 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
