Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ATC (ARCTIC)
8.14-0.09(-1.09%)ARCTIC PAPER SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 19.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09:13:11 | 27 | 8.1400 | -0.09 | (-1.09%) | 100 | 814 |
| 09:11:41 | 26 | 8.1400 | -0.09 | (-1.09%) | 200 | 1 628 |
| 09:10:47 | 25 | 8.1600 | -0.07 | (-0.85%) | 3 | 24 |
| 09:10:47 | 24 | 8.1600 | -0.07 | (-0.85%) | 1074 | 8 764 |
| 09:10:47 | 23 | 8.1600 | -0.07 | (-0.85%) | 70 | 571 |
| 09:08:35 | 22 | 8.2000 | -0.03 | (-0.36%) | 98 | 804 |
| 09:08:35 | 21 | 8.2000 | -0.03 | (-0.36%) | 1200 | 9 840 |
| 09:08:35 | 20 | 8.2400 | +0.01 | (+0.12%) | 328 | 2 703 |
| 09:08:35 | 19 | 8.2400 | +0.01 | (+0.12%) | 4 | 33 |
| 09:08:35 | 18 | 8.2400 | +0.01 | (+0.12%) | 370 | 3 049 |
| 09:08:27 | 17 | 8.2500 | +0.02 | (+0.24%) | 365 | 3 011 |
| 09:08:06 | 16 | 8.2500 | +0.02 | (+0.24%) | 229 | 1 889 |
| 09:06:56 | 15 | 8.2400 | +0.01 | (+0.12%) | 630 | 5 191 |
| 09:05:55 | 14 | 8.2300 | 0.00 | (0.00%) | 239 | 1 967 |
| 09:05:55 | 13 | 8.2300 | 0.00 | (0.00%) | 702 | 5 777 |
| 09:02:27 | 12 | 8.2100 | -0.02 | (-0.24%) | 101 | 829 |
| 09:00:18 | 11 | 8.2100 | -0.02 | (-0.24%) | 1000 | 8 210 |
| 09:00:01 | 10 | 8.2000 | -0.03 | (-0.36%) | 200 | 1 640 |
| 09:00:01 | 9 | 8.2000 | -0.03 | (-0.36%) | 30 | 246 |
| 09:00:01 | 8 | 8.2100 | -0.02 | (-0.24%) | 1 | 8 |
| 09:00:00 | 7 | 8.2100 | -0.02 | (-0.24%) | 300 | 2 463 |
| 09:00:00 | 6 | 8.2100 | -0.02 | (-0.24%) | 300 | 2 463 |
| 09:00:00 | 5 | 8.2100 | -0.02 | (-0.24%) | 33 | 271 |
| 09:00:00 | 4 | 8.2100 | -0.02 | (-0.24%) | 364 | 2 988 |
| 09:00:00 | 3 | 8.2100 | -0.02 | (-0.24%) | 400 | 3 284 |
| 09:00:00 | 2 | 8.2100 | -0.02 | (-0.24%) | 100 | 821 |
| 09:00:00 | 1 | 8.2100 | -0.02 | (-0.24%) | 1 | 8 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 18.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 17:03:02 | 378 | 8.2300 | +0.27 | (+3.39%) | 395 | 3 251 |
| 18.12.2025 17:00:00 | 377 | 8.2300 | +0.27 | (+3.39%) | 60 | 494 |
| 18.12.2025 16:49:51 | 376 | 8.2400 | +0.28 | (+3.52%) | 250 | 2 060 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 16:49:46 | 375 | 8.2100 | +0.25 | (+3.14%) | 6 | 49 |
| 18.12.2025 16:49:46 | 374 | 8.2200 | +0.26 | (+3.27%) | 109 | 896 |
| 18.12.2025 16:49:17 | 373 | 8.2200 | +0.26 | (+3.27%) | 130 | 1 069 |
| 18.12.2025 16:48:06 | 372 | 8.2200 | +0.26 | (+3.27%) | 25 | 206 |
| 18.12.2025 16:44:38 | 371 | 8.2200 | +0.26 | (+3.27%) | 90 | 740 |
| 18.12.2025 16:44:34 | 370 | 8.2400 | +0.28 | (+3.52%) | 120 | 989 |
| 18.12.2025 16:40:42 | 369 | 8.2200 | +0.26 | (+3.27%) | 46 | 378 |
| 18.12.2025 16:40:42 | 368 | 8.2300 | +0.27 | (+3.39%) | 54 | 444 |
| 18.12.2025 16:39:19 | 367 | 8.2400 | +0.28 | (+3.52%) | 43 | 354 |
| 18.12.2025 16:39:19 | 366 | 8.2400 | +0.28 | (+3.52%) | 243 | 2 002 |
| 18.12.2025 16:38:46 | 365 | 8.2400 | +0.28 | (+3.52%) | 22 | 181 |
| 18.12.2025 16:38:46 | 364 | 8.2400 | +0.28 | (+3.52%) | 206 | 1 697 |
| 18.12.2025 16:38:04 | 363 | 8.2500 | +0.29 | (+3.64%) | 209 | 1 724 |
| 18.12.2025 16:38:04 | 362 | 8.2500 | +0.29 | (+3.64%) | 849 | 7 004 |
| 18.12.2025 16:36:34 | 361 | 8.2400 | +0.28 | (+3.52%) | 1000 | 8 240 |
| 18.12.2025 16:35:43 | 360 | 8.2400 | +0.28 | (+3.52%) | 3 | 25 |
| 18.12.2025 16:29:24 | 359 | 8.2400 | +0.28 | (+3.52%) | 147 | 1 211 |
| 18.12.2025 16:27:46 | 358 | 8.2500 | +0.29 | (+3.64%) | 151 | 1 246 |
| 18.12.2025 16:26:27 | 357 | 8.2500 | +0.29 | (+3.64%) | 600 | 4 950 |
| 18.12.2025 16:26:27 | 356 | 8.2400 | +0.28 | (+3.52%) | 1249 | 10 292 |
| 18.12.2025 16:23:05 | 355 | 8.2500 | +0.29 | (+3.64%) | 944 | 7 788 |
| 18.12.2025 16:18:49 | 354 | 8.2500 | +0.29 | (+3.64%) | 12 | 99 |
| 18.12.2025 16:18:43 | 353 | 8.2500 | +0.29 | (+3.64%) | 44 | 363 |
| 18.12.2025 16:16:18 | 352 | 8.2500 | +0.29 | (+3.64%) | 156 | 1 287 |
| 18.12.2025 16:12:59 | 351 | 8.2400 | +0.28 | (+3.52%) | 415 | 3 420 |
| 18.12.2025 16:08:35 | 350 | 8.2400 | +0.28 | (+3.52%) | 564 | 4 647 |
| 18.12.2025 16:05:08 | 349 | 8.2400 | +0.28 | (+3.52%) | 21 | 173 |
| 18.12.2025 16:05:08 | 348 | 8.2300 | +0.27 | (+3.39%) | 99 | 815 |
| 18.12.2025 16:04:50 | 347 | 8.2300 | +0.27 | (+3.39%) | 1 | 8 |
| 18.12.2025 16:03:20 | 346 | 8.2300 | +0.27 | (+3.39%) | 120 | 988 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2025 16:00:37 | 345 | 8.2400 | +0.28 | (+3.52%) | 400 | 3 296 |
| 18.12.2025 15:56:38 | 344 | 8.2600 | +0.30 | (+3.77%) | 303 | 2 503 |
| 18.12.2025 15:56:38 | 343 | 8.2500 | +0.29 | (+3.64%) | 2 | 17 |
| 18.12.2025 15:56:38 | 342 | 8.2500 | +0.29 | (+3.64%) | 695 | 5 734 |
| 18.12.2025 15:53:53 | 341 | 8.2500 | +0.29 | (+3.64%) | 147 | 1 213 |
| 18.12.2025 15:52:42 | 340 | 8.2200 | +0.26 | (+3.27%) | 297 | 2 441 |
| 18.12.2025 15:52:42 | 339 | 8.2300 | +0.27 | (+3.39%) | 111 | 914 |
| 18.12.2025 15:52:32 | 338 | 8.2200 | +0.26 | (+3.27%) | 87 | 715 |
| 18.12.2025 15:52:32 | 337 | 8.2200 | +0.26 | (+3.27%) | 53 | 436 |
| 18.12.2025 15:52:16 | 336 | 8.2300 | +0.27 | (+3.39%) | 39 | 321 |
| 18.12.2025 15:51:05 | 335 | 8.2300 | +0.27 | (+3.39%) | 1 | 8 |
| 18.12.2025 15:51:05 | 334 | 8.2300 | +0.27 | (+3.39%) | 10 | 82 |
| 18.12.2025 15:51:05 | 333 | 8.2400 | +0.28 | (+3.52%) | 397 | 3 271 |
| 18.12.2025 15:51:05 | 332 | 8.2400 | +0.28 | (+3.52%) | 52 | 428 |
| 18.12.2025 15:51:05 | 331 | 8.2400 | +0.28 | (+3.52%) | 686 | 5 653 |
| 18.12.2025 15:50:32 | 330 | 8.2500 | +0.29 | (+3.64%) | 158 | 1 304 |
| 18.12.2025 15:48:34 | 329 | 8.2500 | +0.29 | (+3.64%) | 8 | 66 |
| 18.12.2025 15:48:34 | 328 | 8.2500 | +0.29 | (+3.64%) | 214 | 1 766 |
| 18.12.2025 15:48:34 | 327 | 8.2500 | +0.29 | (+3.64%) | 86 | 710 |
| 18.12.2025 15:47:13 | 326 | 8.2500 | +0.29 | (+3.64%) | 64 | 528 |
| 18.12.2025 15:47:13 | 325 | 8.2500 | +0.29 | (+3.64%) | 936 | 7 722 |
| 18.12.2025 15:47:01 | 324 | 8.2400 | +0.28 | (+3.52%) | 1000 | 8 240 |
| 18.12.2025 15:45:58 | 323 | 8.2400 | +0.28 | (+3.52%) | 320 | 2 637 |
| 18.12.2025 15:44:11 | 322 | 8.2400 | +0.28 | (+3.52%) | 1000 | 8 240 |
| 18.12.2025 15:41:54 | 321 | 8.2300 | +0.27 | (+3.39%) | 250 | 2 058 |
| 18.12.2025 15:41:39 | 320 | 8.2100 | +0.25 | (+3.14%) | 300 | 2 463 |
| 18.12.2025 15:35:22 | 319 | 8.2200 | +0.26 | (+3.27%) | 116 | 954 |
| 18.12.2025 15:34:21 | 318 | 8.2100 | +0.25 | (+3.14%) | 30 | 246 |
| 18.12.2025 15:22:21 | 317 | 8.2200 | +0.26 | (+3.27%) | 1 | 8 |
| 18.12.2025 15:22:21 | 316 | 8.2200 | +0.26 | (+3.27%) | 883 | 7 258 |
| 18.12.2025 15:22:21 | 315 | 8.2100 | +0.25 | (+3.14%) | 90 | 739 |
| 18.12.2025 15:05:22 | 314 | 8.1900 | +0.23 | (+2.89%) | 1000 | 8 190 |
| 18.12.2025 15:03:31 | 313 | 8.2500 | +0.29 | (+3.64%) | 64 | 528 |
| 18.12.2025 15:03:31 | 312 | 8.2500 | +0.29 | (+3.64%) | 227 | 1 873 |
| 18.12.2025 15:03:31 | 311 | 8.2500 | +0.29 | (+3.64%) | 20 | 165 |
| 18.12.2025 15:03:31 | 310 | 8.2500 | +0.29 | (+3.64%) | 189 | 1 559 |
| 18.12.2025 15:03:31 | 309 | 8.2400 | +0.28 | (+3.52%) | 500 | 4 120 |
| 18.12.2025 15:00:26 | 308 | 8.2400 | +0.28 | (+3.52%) | 500 | 4 120 |
| 18.12.2025 14:55:21 | 307 | 8.2400 | +0.28 | (+3.52%) | 480 | 3 955 |
| 18.12.2025 14:48:56 | 306 | 8.2400 | +0.28 | (+3.52%) | 20 | 165 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARTPR00012 |
|---|---|
| Data debiutu: | 23.10.2009 |
| Liczba akcji: | 69 287 783 |
| Kapitalizacja: | 564 002 554 |
| Enterprise Value: | 719 250 554 |
| Branża: | Drewno i papier |
Grupa Arctic Paper prowadzi działalność w zakresie produkcji i sprzedaży papieru. W skład grupy kapitałowej wchodzą tacy producenci papieru jak Arctic... Grupa Arctic Paper prowadzi działalność w zakresie produkcji i sprzedaży papieru. W skład grupy kapitałowej wchodzą tacy producenci papieru jak Arctic Paper Kostrzyn, Arctic Paper Munkedals czy Mochenwangen. Spółka prowadzi również działalność pokrewną, związaną z dystrybucją i marketingiem produkowanego papieru, głównie za pośrednictwem innych spółek zależnych.
| Nazwa: | ARCTIC PAPER SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. J. H. Dąbrowskiego 334a, 60-406, Poznań, Polska |
| CEO: | Michał Jarczyński |
| NIP: | 5993051607 |
| REGON: | 080262255 |
| KRS: | 0000306944 |
| Telefon: | +48 (61) 626 20 00 |
| WWW: | https://www.arcticpapergroup.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
