Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
20.00-0.40(-1.96%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 16:33:26 | 39 | 20.0000 | -0.40 | (-1.96%) | 2 | 40 |
| 20.12.2024 16:29:59 | 38 | 19.6500 | -0.75 | (-3.68%) | 2 | 39 |
| 20.12.2024 16:20:41 | 37 | 20.0000 | -0.40 | (-1.96%) | 1 | 20 |
| 20.12.2024 15:53:51 | 36 | 20.0000 | -0.40 | (-1.96%) | 1 | 20 |
| 20.12.2024 15:48:32 | 35 | 20.0000 | -0.40 | (-1.96%) | 10 | 200 |
| 20.12.2024 15:48:32 | 34 | 20.0000 | -0.40 | (-1.96%) | 10 | 200 |
| 20.12.2024 15:48:31 | 33 | 20.0000 | -0.40 | (-1.96%) | 10 | 200 |
| 20.12.2024 15:48:29 | 32 | 20.0000 | -0.40 | (-1.96%) | 10 | 200 |
| 20.12.2024 15:48:28 | 31 | 20.0000 | -0.40 | (-1.96%) | 10 | 200 |
| 20.12.2024 15:48:28 | 30 | 20.0000 | -0.40 | (-1.96%) | 10 | 200 |
| 20.12.2024 15:36:57 | 29 | 20.0000 | -0.40 | (-1.96%) | 1 | 20 |
| 20.12.2024 15:36:11 | 28 | 19.6000 | -0.80 | (-3.92%) | 6 | 118 |
| 20.12.2024 15:36:11 | 27 | 19.7000 | -0.70 | (-3.43%) | 4 | 79 |
| 20.12.2024 15:25:59 | 26 | 20.0000 | -0.40 | (-1.96%) | 33 | 660 |
| 20.12.2024 15:25:59 | 25 | 19.8000 | -0.60 | (-2.94%) | 217 | 4 297 |
| 20.12.2024 15:15:41 | 24 | 19.7000 | -0.70 | (-3.43%) | 146 | 2 876 |
| 20.12.2024 14:49:33 | 23 | 19.7000 | -0.70 | (-3.43%) | 1 | 20 |
| 20.12.2024 14:34:37 | 22 | 19.7000 | -0.70 | (-3.43%) | 13 | 256 |
| 20.12.2024 14:00:15 | 21 | 19.7000 | -0.70 | (-3.43%) | 151 | 2 975 |
| 20.12.2024 13:26:07 | 20 | 19.7000 | -0.70 | (-3.43%) | 2 | 39 |
| 20.12.2024 13:18:55 | 19 | 19.7000 | -0.70 | (-3.43%) | 20 | 394 |
| 20.12.2024 12:55:19 | 18 | 19.7000 | -0.70 | (-3.43%) | 80 | 1 576 |
| 20.12.2024 12:53:37 | 17 | 19.7000 | -0.70 | (-3.43%) | 10 | 197 |
| 20.12.2024 12:47:46 | 16 | 19.6000 | -0.80 | (-3.92%) | 5 | 98 |
| 20.12.2024 12:34:43 | 15 | 19.7000 | -0.70 | (-3.43%) | 66 | 1 300 |
| 20.12.2024 12:34:43 | 14 | 19.7000 | -0.70 | (-3.43%) | 11 | 217 |
| 20.12.2024 11:11:51 | 13 | 19.7000 | -0.70 | (-3.43%) | 8 | 158 |
| 20.12.2024 11:11:51 | 12 | 19.7000 | -0.70 | (-3.43%) | 1 | 20 |
| 20.12.2024 10:14:03 | 11 | 20.0000 | -0.40 | (-1.96%) | 1 | 20 |
| 20.12.2024 10:09:00 | 10 | 20.0000 | -0.40 | (-1.96%) | 13 | 260 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 10:03:34 | 9 | 20.0000 | -0.40 | (-1.96%) | 100 | 2 000 |
| 20.12.2024 09:50:00 | 8 | 20.4000 | 0.00 | (0.00%) | 30 | 612 |
| 20.12.2024 09:08:54 | 7 | 20.5000 | +0.10 | (+0.49%) | 5 | 103 |
| 20.12.2024 09:00:52 | 6 | 20.5000 | +0.10 | (+0.49%) | 2 | 41 |
| 20.12.2024 09:00:52 | 5 | 20.5000 | +0.10 | (+0.49%) | 2 | 41 |
| 20.12.2024 09:00:52 | 4 | 20.5000 | +0.10 | (+0.49%) | 2 | 41 |
| 20.12.2024 09:00:51 | 3 | 20.5000 | +0.10 | (+0.49%) | 2 | 41 |
| 20.12.2024 09:00:51 | 2 | 20.5000 | +0.10 | (+0.49%) | 2 | 41 |
| 20.12.2024 09:00:00 | 1 | 20.5000 | +0.10 | (+0.49%) | 1 | 21 |
| 19.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 16:42:48 | 39 | 20.4000 | +0.70 | (+3.55%) | 2 | 41 |
| 19.12.2024 16:42:48 | 38 | 20.4000 | +0.70 | (+3.55%) | 2 | 41 |
| 19.12.2024 16:42:47 | 37 | 20.4000 | +0.70 | (+3.55%) | 2 | 41 |
| 19.12.2024 16:42:46 | 36 | 20.4000 | +0.70 | (+3.55%) | 2 | 41 |
| 19.12.2024 16:42:46 | 35 | 20.4000 | +0.70 | (+3.55%) | 2 | 41 |
| 19.12.2024 16:42:44 | 34 | 20.4000 | +0.70 | (+3.55%) | 1 | 20 |
| 19.12.2024 16:42:42 | 33 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 16:42:41 | 32 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 16:42:40 | 31 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 16:42:40 | 30 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 16:42:39 | 29 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 16:42:39 | 28 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 16:10:05 | 27 | 20.4000 | +0.70 | (+3.55%) | 5 | 102 |
| 19.12.2024 16:09:22 | 26 | 19.6000 | -0.10 | (-0.51%) | 50 | 980 |
| 19.12.2024 15:57:00 | 25 | 20.4000 | +0.70 | (+3.55%) | 24 | 490 |
| 19.12.2024 15:49:04 | 24 | 20.4000 | +0.70 | (+3.55%) | 1 | 20 |
| 19.12.2024 15:49:01 | 23 | 19.6000 | -0.10 | (-0.51%) | 1 | 20 |
| 19.12.2024 15:47:16 | 22 | 20.4000 | +0.70 | (+3.55%) | 10 | 204 |
| 19.12.2024 15:33:31 | 21 | 20.4000 | +0.70 | (+3.55%) | 50 | 1 020 |
| 19.12.2024 15:32:35 | 20 | 20.0000 | +0.30 | (+1.52%) | 1000 | 20 000 |
| 19.12.2024 14:55:26 | 19 | 19.9000 | +0.20 | (+1.02%) | 122 | 2 428 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 19.12.2024 14:54:14 | 18 | 19.1000 | -0.60 | (-3.05%) | 11 | 210 |
| 19.12.2024 14:30:44 | 17 | 19.7000 | 0.00 | (0.00%) | 347 | 6 836 |
| 19.12.2024 13:42:46 | 16 | 19.7000 | 0.00 | (0.00%) | 1 | 20 |
| 19.12.2024 13:17:36 | 15 | 19.7000 | 0.00 | (0.00%) | 3 | 59 |
| 19.12.2024 12:39:26 | 14 | 19.7000 | 0.00 | (0.00%) | 10 | 197 |
| 19.12.2024 12:09:17 | 13 | 19.4000 | -0.30 | (-1.52%) | 6 | 116 |
| 19.12.2024 12:09:16 | 12 | 19.4000 | -0.30 | (-1.52%) | 6 | 116 |
| 19.12.2024 12:09:14 | 11 | 19.4000 | -0.30 | (-1.52%) | 2 | 39 |
| 19.12.2024 12:09:13 | 10 | 19.4000 | -0.30 | (-1.52%) | 2 | 39 |
| 19.12.2024 12:09:12 | 9 | 19.4000 | -0.30 | (-1.52%) | 2 | 39 |
| 19.12.2024 12:09:11 | 8 | 19.4000 | -0.30 | (-1.52%) | 2 | 39 |
| 19.12.2024 12:08:46 | 7 | 19.8000 | +0.10 | (+0.51%) | 282 | 5 584 |
| 19.12.2024 12:08:46 | 6 | 19.7000 | 0.00 | (0.00%) | 5 | 99 |
| 19.12.2024 12:08:46 | 5 | 19.7000 | 0.00 | (0.00%) | 165 | 3 251 |
| 19.12.2024 10:13:06 | 4 | 19.7000 | 0.00 | (0.00%) | 6 | 118 |
| 19.12.2024 09:58:54 | 3 | 19.7000 | 0.00 | (0.00%) | 25 | 493 |
| 19.12.2024 09:42:15 | 2 | 19.4000 | -0.30 | (-1.52%) | 50 | 970 |
| 19.12.2024 09:02:53 | 1 | 19.7000 | 0.00 | (0.00%) | 2 | 39 |
| 18.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.12.2024 17:00:00 | 15 | 19.7000 | +0.10 | (+0.51%) | 2 | 39 |
| 18.12.2024 16:40:02 | 14 | 19.6500 | +0.05 | (+0.26%) | 160 | 3 144 |
| 18.12.2024 16:40:02 | 13 | 19.6500 | +0.05 | (+0.26%) | 3 | 59 |
| 18.12.2024 16:39:33 | 12 | 19.6000 | 0.00 | (0.00%) | 28 | 549 |
| 18.12.2024 16:11:25 | 11 | 19.6000 | 0.00 | (0.00%) | 1 | 20 |
| 18.12.2024 15:59:02 | 10 | 19.6000 | 0.00 | (0.00%) | 10 | 196 |
| 18.12.2024 15:37:34 | 9 | 19.6000 | 0.00 | (0.00%) | 450 | 8 820 |
| 18.12.2024 14:23:18 | 8 | 19.6000 | 0.00 | (0.00%) | 10 | 196 |
| 18.12.2024 12:44:31 | 7 | 19.6000 | 0.00 | (0.00%) | 1 | 20 |
| 18.12.2024 10:21:42 | 6 | 19.6500 | +0.05 | (+0.26%) | 1 | 20 |
| 18.12.2024 10:16:50 | 5 | 19.6500 | +0.05 | (+0.26%) | 38 | 747 |
| 18.12.2024 10:16:50 | 4 | 19.6000 | 0.00 | (0.00%) | 12 | 235 |
| 18.12.2024 09:00:00 | 3 | 19.6000 | 0.00 | (0.00%) | 9 | 176 |
| 18.12.2024 09:00:00 | 2 | 19.6000 | 0.00 | (0.00%) | 41 | 804 |
| 18.12.2024 09:00:00 | 1 | 19.6000 | 0.00 | (0.00%) | 7 | 137 |
| 17.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 17:00:00 | 35 | 19.6000 | +1.05 | (+5.66%) | 2 | 39 |
| 17.12.2024 16:31:23 | 34 | 19.5000 | +0.95 | (+5.12%) | 1 | 20 |
| 17.12.2024 16:31:19 | 33 | 19.4000 | +0.85 | (+4.58%) | 1 | 19 |
| 17.12.2024 16:25:13 | 32 | 19.5000 | +0.95 | (+5.12%) | 2 | 39 |
| 17.12.2024 16:25:13 | 31 | 19.5000 | +0.95 | (+5.12%) | 1 | 20 |
| 17.12.2024 16:23:57 | 30 | 19.5000 | +0.95 | (+5.12%) | 2 | 39 |
| 17.12.2024 16:23:57 | 29 | 19.4500 | +0.90 | (+4.85%) | 3 | 58 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 222 702 260 |
| Enterprise Value: | 205 330 260 |
| Branża: | Przemysł elektromaszynowy |
Aplisens jest producentem aparatury kontrolno-pomiarowej, w tym urządzeń do pomiaru ciśnienia, różnicy ciśnień oraz temperatury. Spółka świadczy... Aplisens jest producentem aparatury kontrolno-pomiarowej, w tym urządzeń do pomiaru ciśnienia, różnicy ciśnień oraz temperatury. Spółka świadczy również usługi doradcze związane z aplikacjami produkowanej aparatury, serwis gwarancyjny oraz pogwarancyjny.
| Nazwa: | APLISENS SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Morelowa 7, 03-192, Warszawa, POLSKA |
| CEO: | Adam Żurawski |
| NIP: | 1130888504 |
| REGON: | 012265485 |
| KRS: | 0000302835 |
| Telefon: | +48 (22) 814 07 77 |
| WWW: | http://www.aplisens.com.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
