Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ARL (ARLEN)
31.12-0.43(-1.36%)ARLEN SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 05.12.2025 17:00:23 | 382 | 31.1200 | -0.43 | (-1.36%) | 100 | 3 112 |
| 05.12.2025 17:00:01 | 381 | 31.1200 | -0.43 | (-1.36%) | 109 | 3 392 |
| 05.12.2025 17:00:00 | 380 | 31.1200 | -0.43 | (-1.36%) | 478 | 14 875 |
| 05.12.2025 17:00:00 | 379 | 31.1200 | -0.43 | (-1.36%) | 78 | 2 427 |
| 05.12.2025 16:49:04 | 378 | 31.4200 | -0.13 | (-0.41%) | 400 | 12 568 |
| 05.12.2025 16:49:04 | 377 | 31.4200 | -0.13 | (-0.41%) | 358 | 11 248 |
| 05.12.2025 16:48:14 | 376 | 31.4200 | -0.13 | (-0.41%) | 1 | 31 |
| 05.12.2025 16:42:58 | 375 | 31.4200 | -0.13 | (-0.41%) | 1600 | 50 272 |
| 05.12.2025 16:39:40 | 374 | 31.1200 | -0.43 | (-1.36%) | 25 | 778 |
| 05.12.2025 16:39:39 | 373 | 31.1200 | -0.43 | (-1.36%) | 24 | 747 |
| 05.12.2025 16:39:38 | 372 | 31.1200 | -0.43 | (-1.36%) | 32 | 996 |
| 05.12.2025 16:39:38 | 371 | 31.1200 | -0.43 | (-1.36%) | 98 | 3 050 |
| 05.12.2025 16:39:38 | 370 | 31.1200 | -0.43 | (-1.36%) | 96 | 2 988 |
| 05.12.2025 16:28:24 | 369 | 31.4200 | -0.13 | (-0.41%) | 7 | 220 |
| 05.12.2025 16:28:24 | 368 | 31.4000 | -0.15 | (-0.48%) | 33 | 1 036 |
| 05.12.2025 16:17:28 | 367 | 31.4200 | -0.13 | (-0.41%) | 70 | 2 199 |
| 05.12.2025 16:15:20 | 366 | 31.4200 | -0.13 | (-0.41%) | 5 | 157 |
| 05.12.2025 16:01:42 | 365 | 31.4200 | -0.13 | (-0.41%) | 10 | 314 |
| 05.12.2025 15:35:03 | 364 | 31.1200 | -0.43 | (-1.36%) | 2 | 62 |
| 05.12.2025 15:35:03 | 363 | 31.1200 | -0.43 | (-1.36%) | 2 | 62 |
| 05.12.2025 15:32:48 | 362 | 31.3700 | -0.18 | (-0.57%) | 9 | 282 |
| 05.12.2025 15:32:47 | 361 | 31.3700 | -0.18 | (-0.57%) | 45 | 1 412 |
| 05.12.2025 15:32:47 | 360 | 31.3700 | -0.18 | (-0.57%) | 46 | 1 443 |
| 05.12.2025 15:27:04 | 359 | 31.3700 | -0.18 | (-0.57%) | 2 | 63 |
| 05.12.2025 15:17:13 | 358 | 31.4000 | -0.15 | (-0.48%) | 178 | 5 589 |
| 05.12.2025 15:17:13 | 357 | 31.3700 | -0.18 | (-0.57%) | 22 | 690 |
| 05.12.2025 15:03:07 | 356 | 31.3700 | -0.18 | (-0.57%) | 26 | 816 |
| 05.12.2025 15:03:07 | 355 | 31.3700 | -0.18 | (-0.57%) | 44 | 1 380 |
| 05.12.2025 14:53:01 | 354 | 31.3700 | -0.18 | (-0.57%) | 1 | 31 |
| 05.12.2025 14:51:59 | 353 | 31.0000 | -0.55 | (-1.74%) | 19 | 589 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 14:51:58 | 352 | 31.0000 | -0.55 | (-1.74%) | 10 | 310 |
| 05.12.2025 14:51:58 | 351 | 31.0000 | -0.55 | (-1.74%) | 6 | 186 |
| 05.12.2025 14:51:57 | 350 | 31.0000 | -0.55 | (-1.74%) | 94 | 2 914 |
| 05.12.2025 14:51:57 | 349 | 31.0100 | -0.54 | (-1.71%) | 60 | 1 861 |
| 05.12.2025 14:42:29 | 348 | 31.3700 | -0.18 | (-0.57%) | 3 | 94 |
| 05.12.2025 14:42:05 | 347 | 31.0200 | -0.53 | (-1.68%) | 12 | 372 |
| 05.12.2025 14:42:04 | 346 | 31.0200 | -0.53 | (-1.68%) | 21 | 651 |
| 05.12.2025 14:42:04 | 345 | 31.0300 | -0.52 | (-1.65%) | 4 | 124 |
| 05.12.2025 14:37:24 | 344 | 31.0300 | -0.52 | (-1.65%) | 12 | 372 |
| 05.12.2025 14:37:23 | 343 | 31.0300 | -0.52 | (-1.65%) | 24 | 745 |
| 05.12.2025 14:37:23 | 342 | 31.0300 | -0.52 | (-1.65%) | 11 | 341 |
| 05.12.2025 14:35:21 | 341 | 31.0300 | -0.52 | (-1.65%) | 14 | 434 |
| 05.12.2025 14:35:20 | 340 | 31.0300 | -0.52 | (-1.65%) | 35 | 1 086 |
| 05.12.2025 14:35:18 | 339 | 31.0300 | -0.52 | (-1.65%) | 64 | 1 986 |
| 05.12.2025 14:35:18 | 338 | 31.0300 | -0.52 | (-1.65%) | 25 | 776 |
| 05.12.2025 14:35:18 | 337 | 31.1000 | -0.45 | (-1.43%) | 1 | 31 |
| 05.12.2025 14:35:18 | 336 | 31.1100 | -0.44 | (-1.39%) | 47 | 1 462 |
| 05.12.2025 14:34:59 | 335 | 31.1200 | -0.43 | (-1.36%) | 25 | 778 |
| 05.12.2025 14:34:59 | 334 | 31.1200 | -0.43 | (-1.36%) | 5 | 156 |
| 05.12.2025 14:31:53 | 333 | 31.4200 | -0.13 | (-0.41%) | 30 | 943 |
| 05.12.2025 14:09:48 | 332 | 31.4800 | -0.07 | (-0.22%) | 10 | 315 |
| 05.12.2025 14:09:48 | 331 | 31.4800 | -0.07 | (-0.22%) | 50 | 1 574 |
| 05.12.2025 14:09:48 | 330 | 31.4700 | -0.08 | (-0.25%) | 100 | 3 147 |
| 05.12.2025 14:09:48 | 329 | 31.4000 | -0.15 | (-0.48%) | 39 | 1 225 |
| 05.12.2025 14:02:16 | 328 | 31.4000 | -0.15 | (-0.48%) | 32 | 1 005 |
| 05.12.2025 14:02:16 | 327 | 31.4000 | -0.15 | (-0.48%) | 47 | 1 476 |
| 05.12.2025 13:47:03 | 326 | 31.4600 | -0.09 | (-0.29%) | 88 | 2 768 |
| 05.12.2025 13:47:03 | 325 | 31.4000 | -0.15 | (-0.48%) | 63 | 1 978 |
| 05.12.2025 13:47:03 | 324 | 31.3500 | -0.20 | (-0.63%) | 48 | 1 505 |
| 05.12.2025 13:43:15 | 323 | 31.0300 | -0.52 | (-1.65%) | 5 | 155 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 05.12.2025 13:43:08 | 322 | 31.1000 | -0.45 | (-1.43%) | 33 | 1 026 |
| 05.12.2025 13:42:43 | 321 | 31.1200 | -0.43 | (-1.36%) | 30 | 934 |
| 05.12.2025 13:42:42 | 320 | 31.1200 | -0.43 | (-1.36%) | 100 | 3 112 |
| 05.12.2025 13:42:42 | 319 | 31.1200 | -0.43 | (-1.36%) | 20 | 622 |
| 05.12.2025 13:42:39 | 318 | 31.1300 | -0.42 | (-1.33%) | 25 | 778 |
| 05.12.2025 13:42:37 | 317 | 31.1300 | -0.42 | (-1.33%) | 100 | 3 113 |
| 05.12.2025 13:34:48 | 316 | 31.1400 | -0.41 | (-1.30%) | 45 | 1 401 |
| 05.12.2025 13:34:47 | 315 | 31.1400 | -0.41 | (-1.30%) | 164 | 5 107 |
| 05.12.2025 13:29:56 | 314 | 31.4000 | -0.15 | (-0.48%) | 15 | 471 |
| 05.12.2025 13:27:56 | 313 | 31.4000 | -0.15 | (-0.48%) | 1 | 31 |
| 05.12.2025 13:20:00 | 312 | 31.1350 | -0.41 | (-1.32%) | 41 | 1 277 |
| 05.12.2025 13:19:41 | 311 | 31.1350 | -0.41 | (-1.32%) | 134 | 4 172 |
| 05.12.2025 13:19:41 | 310 | 31.4300 | -0.12 | (-0.38%) | 3 | 94 |
| 05.12.2025 13:18:17 | 309 | 31.4800 | -0.07 | (-0.22%) | 17 | 535 |
| 05.12.2025 12:56:49 | 308 | 31.4800 | -0.07 | (-0.22%) | 10 | 315 |
| 05.12.2025 12:55:54 | 307 | 31.4300 | -0.12 | (-0.38%) | 10 | 314 |
| 05.12.2025 12:55:53 | 306 | 31.4300 | -0.12 | (-0.38%) | 37 | 1 163 |
| 05.12.2025 12:42:27 | 305 | 31.4300 | -0.12 | (-0.38%) | 2 | 63 |
| 05.12.2025 12:38:39 | 304 | 31.2000 | -0.35 | (-1.11%) | 87 | 2 714 |
| 05.12.2025 12:35:14 | 303 | 31.2000 | -0.35 | (-1.11%) | 150 | 4 680 |
| 05.12.2025 12:35:14 | 302 | 31.2000 | -0.35 | (-1.11%) | 200 | 6 240 |
| 05.12.2025 12:31:55 | 301 | 31.0000 | -0.55 | (-1.74%) | 88 | 2 728 |
| 05.12.2025 12:31:27 | 300 | 31.0000 | -0.55 | (-1.74%) | 350 | 10 850 |
| 05.12.2025 12:30:18 | 299 | 30.8750 | -0.68 | (-2.14%) | 36 | 1 112 |
| 05.12.2025 12:30:02 | 298 | 30.8750 | -0.68 | (-2.14%) | 214 | 6 607 |
| 05.12.2025 12:30:02 | 297 | 30.8750 | -0.68 | (-2.14%) | 100 | 3 088 |
| 05.12.2025 12:30:02 | 296 | 30.8750 | -0.68 | (-2.14%) | 43 | 1 328 |
| 05.12.2025 12:29:11 | 295 | 31.2800 | -0.27 | (-0.86%) | 32 | 1 001 |
| 05.12.2025 12:27:42 | 294 | 31.2900 | -0.26 | (-0.82%) | 2 | 63 |
| 05.12.2025 12:22:45 | 293 | 31.3500 | -0.20 | (-0.63%) | 5 | 157 |
| 05.12.2025 12:18:34 | 292 | 31.4400 | -0.11 | (-0.35%) | 32 | 1 006 |
| 05.12.2025 12:17:05 | 291 | 31.4900 | -0.06 | (-0.19%) | 53 | 1 669 |
| 05.12.2025 12:17:05 | 290 | 31.4400 | -0.11 | (-0.35%) | 47 | 1 478 |
| 05.12.2025 12:15:54 | 289 | 31.4900 | -0.06 | (-0.19%) | 210 | 6 613 |
| 05.12.2025 12:15:54 | 288 | 31.4800 | -0.07 | (-0.22%) | 100 | 3 148 |
| 05.12.2025 12:15:54 | 287 | 31.2900 | -0.26 | (-0.82%) | 100 | 3 129 |
| 05.12.2025 12:15:54 | 286 | 31.2800 | -0.27 | (-0.86%) | 58 | 1 814 |
| 05.12.2025 12:15:54 | 285 | 31.2800 | -0.27 | (-0.86%) | 77 | 2 409 |
| 05.12.2025 12:15:54 | 284 | 31.2300 | -0.32 | (-1.01%) | 99 | 3 092 |
| 05.12.2025 12:15:54 | 283 | 31.1800 | -0.37 | (-1.17%) | 12 | 374 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARLEN00012 |
|---|---|
| Liczba akcji: | 22 133 000 |
| Kapitalizacja: | 688 778 960 |
| Enterprise Value: | 589 297 960 |
| 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
