Biznesradar bez reklam? Sprawdź BR Plus
Transakcje ATC (ARCTIC)
5.92+0.07(+1.20%)ARCTIC PAPER SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 29.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 29.05.2026 17:00:00 | 73 | 5.9200 | +0.07 | (+1.20%) | 61 | 361 |
| 29.05.2026 17:00:00 | 72 | 5.9200 | +0.07 | (+1.20%) | 16 | 95 |
| 29.05.2026 17:00:00 | 71 | 5.9200 | +0.07 | (+1.20%) | 6 | 36 |
| 29.05.2026 17:00:00 | 70 | 5.9200 | +0.07 | (+1.20%) | 400 | 2 368 |
| 29.05.2026 17:00:00 | 69 | 5.9200 | +0.07 | (+1.20%) | 6 | 36 |
| 29.05.2026 16:37:21 | 68 | 5.9200 | +0.07 | (+1.20%) | 437 | 2 587 |
| 29.05.2026 16:29:03 | 67 | 5.8700 | +0.02 | (+0.34%) | 1 | 6 |
| 29.05.2026 16:29:03 | 66 | 5.8700 | +0.02 | (+0.34%) | 95 | 558 |
| 29.05.2026 16:29:03 | 65 | 5.8700 | +0.02 | (+0.34%) | 2 | 12 |
| 29.05.2026 16:27:21 | 64 | 5.9200 | +0.07 | (+1.20%) | 1 | 6 |
| 29.05.2026 15:46:50 | 63 | 5.9200 | +0.07 | (+1.20%) | 51 | 302 |
| 29.05.2026 15:46:50 | 62 | 5.8900 | +0.04 | (+0.68%) | 359 | 2 115 |
| 29.05.2026 15:46:38 | 61 | 5.8500 | 0.00 | (0.00%) | 410 | 2 399 |
| 29.05.2026 15:35:44 | 60 | 5.8500 | 0.00 | (0.00%) | 487 | 2 849 |
| 29.05.2026 15:34:53 | 59 | 5.8600 | +0.01 | (+0.17%) | 213 | 1 248 |
| 29.05.2026 15:34:23 | 58 | 5.8700 | +0.02 | (+0.34%) | 300 | 1 761 |
| 29.05.2026 15:12:27 | 57 | 5.8600 | +0.01 | (+0.17%) | 54 | 316 |
| 29.05.2026 14:57:35 | 56 | 5.8600 | +0.01 | (+0.17%) | 43 | 252 |
| 29.05.2026 14:57:35 | 55 | 5.8600 | +0.01 | (+0.17%) | 7 | 41 |
| 29.05.2026 14:48:21 | 54 | 5.8700 | +0.02 | (+0.34%) | 200 | 1 174 |
| 29.05.2026 14:47:27 | 53 | 5.8600 | +0.01 | (+0.17%) | 1 | 6 |
| 29.05.2026 14:47:27 | 52 | 5.8600 | +0.01 | (+0.17%) | 15 | 88 |
| 29.05.2026 14:44:42 | 51 | 5.8600 | +0.01 | (+0.17%) | 41 | 240 |
| 29.05.2026 14:21:28 | 50 | 5.8600 | +0.01 | (+0.17%) | 5 | 29 |
| 29.05.2026 14:17:50 | 49 | 5.8600 | +0.01 | (+0.17%) | 531 | 3 112 |
| 29.05.2026 14:17:50 | 48 | 5.8600 | +0.01 | (+0.17%) | 50 | 293 |
| 29.05.2026 14:15:08 | 47 | 5.8700 | +0.02 | (+0.34%) | 141 | 828 |
| 29.05.2026 14:15:08 | 46 | 5.8700 | +0.02 | (+0.34%) | 59 | 346 |
| 29.05.2026 14:15:08 | 45 | 5.8700 | +0.02 | (+0.34%) | 216 | 1 268 |
| 29.05.2026 14:07:36 | 44 | 5.8800 | +0.03 | (+0.51%) | 200 | 1 176 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 14:04:50 | 43 | 5.8700 | +0.02 | (+0.34%) | 41 | 241 |
| 29.05.2026 13:00:16 | 42 | 5.8900 | +0.04 | (+0.68%) | 1 | 6 |
| 29.05.2026 13:00:16 | 41 | 5.8900 | +0.04 | (+0.68%) | 30 | 177 |
| 29.05.2026 12:57:02 | 40 | 5.8700 | +0.02 | (+0.34%) | 1 | 6 |
| 29.05.2026 12:54:15 | 39 | 5.8700 | +0.02 | (+0.34%) | 117 | 687 |
| 29.05.2026 12:54:15 | 38 | 5.8700 | +0.02 | (+0.34%) | 250 | 1 468 |
| 29.05.2026 12:54:15 | 37 | 5.8800 | +0.03 | (+0.51%) | 309 | 1 817 |
| 29.05.2026 12:17:17 | 36 | 5.8800 | +0.03 | (+0.51%) | 30 | 176 |
| 29.05.2026 12:17:17 | 35 | 5.8800 | +0.03 | (+0.51%) | 50 | 294 |
| 29.05.2026 12:17:17 | 34 | 5.8800 | +0.03 | (+0.51%) | 412 | 2 423 |
| 29.05.2026 12:17:17 | 33 | 5.8800 | +0.03 | (+0.51%) | 80 | 470 |
| 29.05.2026 11:35:38 | 32 | 5.8800 | +0.03 | (+0.51%) | 5 | 29 |
| 29.05.2026 11:27:39 | 31 | 5.8800 | +0.03 | (+0.51%) | 8 | 47 |
| 29.05.2026 11:20:26 | 30 | 5.8600 | +0.01 | (+0.17%) | 1 | 6 |
| 29.05.2026 11:20:26 | 29 | 5.8600 | +0.01 | (+0.17%) | 125 | 733 |
| 29.05.2026 11:19:32 | 28 | 5.8800 | +0.03 | (+0.51%) | 10 | 59 |
| 29.05.2026 11:03:24 | 27 | 5.8600 | +0.01 | (+0.17%) | 96 | 563 |
| 29.05.2026 10:59:58 | 26 | 5.8600 | +0.01 | (+0.17%) | 144 | 844 |
| 29.05.2026 10:59:58 | 25 | 5.8600 | +0.01 | (+0.17%) | 152 | 891 |
| 29.05.2026 10:35:27 | 24 | 5.8600 | +0.01 | (+0.17%) | 48 | 281 |
| 29.05.2026 10:31:33 | 23 | 5.8600 | +0.01 | (+0.17%) | 152 | 891 |
| 29.05.2026 09:52:19 | 22 | 5.8500 | 0.00 | (0.00%) | 200 | 1 170 |
| 29.05.2026 09:52:19 | 21 | 5.8500 | 0.00 | (0.00%) | 200 | 1 170 |
| 29.05.2026 09:52:19 | 20 | 5.8500 | 0.00 | (0.00%) | 285 | 1 667 |
| 29.05.2026 09:52:19 | 19 | 5.8500 | 0.00 | (0.00%) | 321 | 1 878 |
| 29.05.2026 09:52:19 | 18 | 5.8500 | 0.00 | (0.00%) | 175 | 1 024 |
| 29.05.2026 09:52:19 | 17 | 5.8500 | 0.00 | (0.00%) | 316 | 1 849 |
| 29.05.2026 09:51:40 | 16 | 5.8500 | 0.00 | (0.00%) | 684 | 4 001 |
| 29.05.2026 09:51:40 | 15 | 5.8500 | 0.00 | (0.00%) | 16 | 94 |
| 29.05.2026 09:48:39 | 14 | 5.8500 | 0.00 | (0.00%) | 300 | 1 755 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 29.05.2026 09:45:56 | 13 | 5.8600 | +0.01 | (+0.17%) | 430 | 2 520 |
| 29.05.2026 09:45:56 | 12 | 5.8600 | +0.01 | (+0.17%) | 450 | 2 637 |
| 29.05.2026 09:44:29 | 11 | 5.8800 | +0.03 | (+0.51%) | 18 | 106 |
| 29.05.2026 09:28:41 | 10 | 5.8600 | +0.01 | (+0.17%) | 1 | 6 |
| 29.05.2026 09:28:41 | 9 | 5.8600 | +0.01 | (+0.17%) | 119 | 697 |
| 29.05.2026 09:10:22 | 8 | 5.8500 | 0.00 | (0.00%) | 200 | 1 170 |
| 29.05.2026 09:00:00 | 7 | 5.8500 | 0.00 | (0.00%) | 334 | 1 954 |
| 29.05.2026 09:00:00 | 6 | 5.8500 | 0.00 | (0.00%) | 394 | 2 305 |
| 29.05.2026 09:00:00 | 5 | 5.8500 | 0.00 | (0.00%) | 64 | 374 |
| 29.05.2026 09:00:00 | 4 | 5.8500 | 0.00 | (0.00%) | 20 | 117 |
| 29.05.2026 09:00:00 | 3 | 5.8500 | 0.00 | (0.00%) | 1 | 6 |
| 29.05.2026 09:00:00 | 2 | 5.8500 | 0.00 | (0.00%) | 1 | 6 |
| 29.05.2026 09:00:00 | 1 | 5.8500 | 0.00 | (0.00%) | 8 | 47 |
| 28.05.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.05.2026 17:00:00 | 74 | 5.8500 | -0.04 | (-0.68%) | 31 | 181 |
| 28.05.2026 17:00:00 | 73 | 5.8500 | -0.04 | (-0.68%) | 23 | 135 |
| 28.05.2026 17:00:00 | 72 | 5.8500 | -0.04 | (-0.68%) | 64 | 374 |
| 28.05.2026 17:00:00 | 71 | 5.8500 | -0.04 | (-0.68%) | 200 | 1 170 |
| 28.05.2026 17:00:00 | 70 | 5.8500 | -0.04 | (-0.68%) | 113 | 661 |
| 28.05.2026 16:48:04 | 69 | 5.8800 | -0.01 | (-0.17%) | 450 | 2 646 |
| 28.05.2026 16:45:17 | 68 | 5.8600 | -0.03 | (-0.51%) | 87 | 510 |
| 28.05.2026 16:14:05 | 67 | 5.8800 | -0.01 | (-0.17%) | 10 | 59 |
| 28.05.2026 15:58:36 | 66 | 5.8800 | -0.01 | (-0.17%) | 1 | 6 |
| 28.05.2026 15:58:36 | 65 | 5.8800 | -0.01 | (-0.17%) | 1 | 6 |
| 28.05.2026 15:02:48 | 64 | 5.8800 | -0.01 | (-0.17%) | 5 | 29 |
| 28.05.2026 15:01:16 | 63 | 5.8500 | -0.04 | (-0.68%) | 66 | 386 |
| 28.05.2026 14:57:01 | 62 | 5.8600 | -0.03 | (-0.51%) | 8 | 47 |
| 28.05.2026 14:57:01 | 61 | 5.8600 | -0.03 | (-0.51%) | 136 | 797 |
| 28.05.2026 14:57:01 | 60 | 5.8600 | -0.03 | (-0.51%) | 700 | 4 102 |
| 28.05.2026 14:56:42 | 59 | 5.8600 | -0.03 | (-0.51%) | 300 | 1 758 |
| 28.05.2026 14:53:34 | 58 | 5.8900 | 0.00 | (0.00%) | 10 | 59 |
| 28.05.2026 14:08:17 | 57 | 5.9000 | +0.01 | (+0.17%) | 305 | 1 800 |
| 28.05.2026 14:08:07 | 56 | 5.8700 | -0.02 | (-0.34%) | 350 | 2 055 |
| 28.05.2026 14:08:07 | 55 | 5.9000 | +0.01 | (+0.17%) | 500 | 2 950 |
| 28.05.2026 14:08:07 | 54 | 5.9000 | +0.01 | (+0.17%) | 634 | 3 741 |
| 28.05.2026 13:58:07 | 53 | 5.9000 | +0.01 | (+0.17%) | 200 | 1 180 |
| 28.05.2026 13:53:22 | 52 | 5.9000 | +0.01 | (+0.17%) | 5 | 30 |
| 28.05.2026 13:33:39 | 51 | 5.8900 | 0.00 | (0.00%) | 450 | 2 651 |
| 28.05.2026 13:10:57 | 50 | 5.8900 | 0.00 | (0.00%) | 849 | 5 001 |
| 28.05.2026 13:03:50 | 49 | 5.8900 | 0.00 | (0.00%) | 1 | 6 |
| 28.05.2026 12:57:10 | 48 | 5.8800 | -0.01 | (-0.17%) | 100 | 588 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLARTPR00012 |
|---|---|
| Data debiutu: | 23.10.2009 |
| Liczba akcji: | 69 287 783 |
| Kapitalizacja: | 410 183 675 |
| Enterprise Value: | 639 216 675 |
| 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
