Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
20.20+0.40(+2.02%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 11:55:51 | 10 | 20.2000 | +0.40 | (+2.02%) | 1 | 20 |
| 11:42:56 | 9 | 20.3000 | +0.50 | (+2.53%) | 3 | 61 |
| 11:00:12 | 8 | 19.6500 | -0.15 | (-0.76%) | 392 | 7 703 |
| 10:47:12 | 7 | 19.7000 | -0.10 | (-0.51%) | 90 | 1 773 |
| 10:47:12 | 6 | 19.7000 | -0.10 | (-0.51%) | 10 | 197 |
| 10:47:12 | 5 | 19.7000 | -0.10 | (-0.51%) | 8 | 158 |
| 09:02:34 | 4 | 19.7000 | -0.10 | (-0.51%) | 1 | 20 |
| 09:01:37 | 3 | 20.5000 | +0.70 | (+3.54%) | 5 | 103 |
| 09:01:20 | 2 | 19.7000 | -0.10 | (-0.51%) | 2 | 39 |
| 09:00:08 | 1 | 19.7000 | -0.10 | (-0.51%) | 4 | 79 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 26.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 17:00:00 | 33 | 19.8000 | -0.70 | (-3.41%) | 2 | 40 |
| 26.03.2025 15:21:55 | 32 | 19.8000 | -0.70 | (-3.41%) | 36 | 713 |
| 26.03.2025 15:20:51 | 31 | 19.7500 | -0.75 | (-3.66%) | 8 | 158 |
| 26.03.2025 15:20:51 | 30 | 19.7500 | -0.75 | (-3.66%) | 1 | 20 |
| 26.03.2025 14:19:21 | 29 | 19.7500 | -0.75 | (-3.66%) | 5 | 99 |
| 26.03.2025 14:09:41 | 28 | 19.7500 | -0.75 | (-3.66%) | 1 | 20 |
| 26.03.2025 13:51:07 | 27 | 19.7500 | -0.75 | (-3.66%) | 1 | 20 |
| 26.03.2025 13:45:53 | 26 | 19.7000 | -0.80 | (-3.90%) | 5 | 99 |
| 26.03.2025 13:16:28 | 25 | 19.7000 | -0.80 | (-3.90%) | 1 | 20 |
| 26.03.2025 12:59:46 | 24 | 19.7000 | -0.80 | (-3.90%) | 2 | 39 |
| 26.03.2025 12:49:38 | 23 | 19.7000 | -0.80 | (-3.90%) | 7 | 138 |
| 26.03.2025 12:19:59 | 22 | 19.6000 | -0.90 | (-4.39%) | 7 | 137 |
| 26.03.2025 12:19:59 | 21 | 19.6000 | -0.90 | (-4.39%) | 8 | 157 |
| 26.03.2025 12:19:59 | 20 | 19.7000 | -0.80 | (-3.90%) | 1 | 20 |
| 26.03.2025 12:02:00 | 19 | 19.8000 | -0.70 | (-3.41%) | 70 | 1 386 |
| 26.03.2025 11:20:54 | 18 | 19.8000 | -0.70 | (-3.41%) | 3 | 59 |
| 26.03.2025 11:02:24 | 17 | 19.8000 | -0.70 | (-3.41%) | 50 | 990 |
| 26.03.2025 11:02:24 | 16 | 19.8000 | -0.70 | (-3.41%) | 27 | 535 |
| 26.03.2025 11:02:24 | 15 | 19.8500 | -0.65 | (-3.17%) | 200 | 3 970 |
| 26.03.2025 11:02:24 | 14 | 19.8500 | -0.65 | (-3.17%) | 200 | 3 970 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 26.03.2025 10:43:15 | 13 | 19.8000 | -0.70 | (-3.41%) | 48 | 950 |
| 26.03.2025 10:43:15 | 12 | 19.8000 | -0.70 | (-3.41%) | 58 | 1 148 |
| 26.03.2025 10:11:02 | 11 | 20.3000 | -0.20 | (-0.98%) | 18 | 365 |
| 26.03.2025 10:03:20 | 10 | 20.2000 | -0.30 | (-1.46%) | 32 | 646 |
| 26.03.2025 09:39:42 | 9 | 20.2000 | -0.30 | (-1.46%) | 1 | 20 |
| 26.03.2025 09:34:38 | 8 | 20.2000 | -0.30 | (-1.46%) | 1 | 20 |
| 26.03.2025 09:32:11 | 7 | 20.2000 | -0.30 | (-1.46%) | 2 | 40 |
| 26.03.2025 09:32:04 | 6 | 19.8500 | -0.65 | (-3.17%) | 20 | 397 |
| 26.03.2025 09:31:32 | 5 | 20.1000 | -0.40 | (-1.95%) | 183 | 3 678 |
| 26.03.2025 09:04:26 | 4 | 20.2000 | -0.30 | (-1.46%) | 1 | 20 |
| 26.03.2025 09:02:32 | 3 | 20.0000 | -0.50 | (-2.44%) | 184 | 3 680 |
| 26.03.2025 09:00:50 | 2 | 20.0000 | -0.50 | (-2.44%) | 1 | 20 |
| 26.03.2025 09:00:00 | 1 | 20.0000 | -0.50 | (-2.44%) | 60 | 1 200 |
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 17:00:00 | 4 | 20.5000 | -0.10 | (-0.49%) | 2 | 41 |
| 25.03.2025 10:47:29 | 3 | 20.4000 | -0.20 | (-0.97%) | 5 | 102 |
| 25.03.2025 09:51:58 | 2 | 20.5000 | -0.10 | (-0.49%) | 10 | 205 |
| 25.03.2025 09:00:00 | 1 | 20.5000 | -0.10 | (-0.49%) | 215 | 4 408 |
| 24.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 24.03.2025 17:00:00 | 13 | 20.6000 | -0.40 | (-1.90%) | 2 | 41 |
| 24.03.2025 16:08:36 | 12 | 20.6000 | -0.40 | (-1.90%) | 150 | 3 090 |
| 24.03.2025 13:44:49 | 11 | 20.6000 | -0.40 | (-1.90%) | 1 | 21 |
| 24.03.2025 12:36:42 | 10 | 20.5000 | -0.50 | (-2.38%) | 190 | 3 895 |
| 24.03.2025 12:01:00 | 9 | 20.6000 | -0.40 | (-1.90%) | 70 | 1 442 |
| 24.03.2025 11:24:21 | 8 | 20.6000 | -0.40 | (-1.90%) | 25 | 515 |
| 24.03.2025 10:47:45 | 7 | 20.6000 | -0.40 | (-1.90%) | 200 | 4 120 |
| 24.03.2025 10:47:16 | 6 | 20.6000 | -0.40 | (-1.90%) | 100 | 2 060 |
| 24.03.2025 10:34:03 | 5 | 20.6000 | -0.40 | (-1.90%) | 5 | 103 |
| 24.03.2025 10:34:03 | 4 | 20.6000 | -0.40 | (-1.90%) | 5 | 103 |
| 24.03.2025 10:34:03 | 3 | 20.6000 | -0.40 | (-1.90%) | 5 | 103 |
| 24.03.2025 09:08:58 | 2 | 21.0000 | 0.00 | (0.00%) | 20 | 420 |
| 24.03.2025 09:02:10 | 1 | 21.0000 | 0.00 | (0.00%) | 2 | 42 |
| 21.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.03.2025 15:07:49 | 12 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 21.03.2025 14:32:35 | 11 | 20.5000 | -0.50 | (-2.38%) | 1 | 21 |
| 21.03.2025 13:43:01 | 10 | 21.0000 | 0.00 | (0.00%) | 42 | 882 |
| 21.03.2025 13:43:01 | 9 | 21.0000 | 0.00 | (0.00%) | 39 | 819 |
| 21.03.2025 13:43:01 | 8 | 20.9000 | -0.10 | (-0.48%) | 420 | 8 778 |
| 21.03.2025 12:36:31 | 7 | 21.0000 | 0.00 | (0.00%) | 1 | 21 |
| 21.03.2025 12:36:28 | 6 | 20.6000 | -0.40 | (-1.90%) | 50 | 1 030 |
| 21.03.2025 12:30:03 | 5 | 20.7000 | -0.30 | (-1.43%) | 418 | 8 653 |
| 21.03.2025 12:12:57 | 4 | 21.0000 | 0.00 | (0.00%) | 5 | 105 |
| 21.03.2025 11:03:06 | 3 | 20.7000 | -0.30 | (-1.43%) | 2 | 41 |
| 21.03.2025 10:51:44 | 2 | 20.7000 | -0.30 | (-1.43%) | 100 | 2 070 |
| 21.03.2025 09:00:01 | 1 | 21.0000 | 0.00 | (0.00%) | 2 | 42 |
| 20.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2025 17:00:00 | 28 | 21.0000 | -0.10 | (-0.47%) | 2 | 42 |
| 20.03.2025 16:49:40 | 27 | 21.0000 | -0.10 | (-0.47%) | 196 | 4 116 |
| 20.03.2025 16:49:40 | 26 | 21.0000 | -0.10 | (-0.47%) | 804 | 16 884 |
| 20.03.2025 14:22:08 | 25 | 20.9000 | -0.20 | (-0.95%) | 5 | 105 |
| 20.03.2025 14:22:08 | 24 | 20.9000 | -0.20 | (-0.95%) | 5 | 105 |
| 20.03.2025 14:22:08 | 23 | 20.9000 | -0.20 | (-0.95%) | 5 | 105 |
| 20.03.2025 14:22:08 | 22 | 20.9000 | -0.20 | (-0.95%) | 5 | 105 |
| 20.03.2025 14:22:08 | 21 | 20.9000 | -0.20 | (-0.95%) | 5 | 105 |
| 20.03.2025 14:22:08 | 20 | 20.9000 | -0.20 | (-0.95%) | 64 | 1 338 |
| 20.03.2025 13:54:07 | 19 | 21.0000 | -0.10 | (-0.47%) | 1 | 21 |
| 20.03.2025 13:30:52 | 18 | 21.0000 | -0.10 | (-0.47%) | 1 | 21 |
| 20.03.2025 12:09:03 | 17 | 21.0000 | -0.10 | (-0.47%) | 65 | 1 365 |
| 20.03.2025 11:36:34 | 16 | 20.9000 | -0.20 | (-0.95%) | 10 | 209 |
| 20.03.2025 11:24:34 | 15 | 20.9000 | -0.20 | (-0.95%) | 1 | 21 |
| 20.03.2025 10:54:13 | 14 | 21.1000 | 0.00 | (0.00%) | 3 | 63 |
| 20.03.2025 10:49:27 | 13 | 20.9000 | -0.20 | (-0.95%) | 100 | 2 090 |
| 20.03.2025 10:33:47 | 12 | 20.9000 | -0.20 | (-0.95%) | 50 | 1 045 |
| 20.03.2025 09:23:30 | 11 | 21.1000 | 0.00 | (0.00%) | 6 | 127 |
| 20.03.2025 09:23:13 | 10 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:13 | 9 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:12 | 8 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:11 | 7 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:11 | 6 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:10 | 5 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:10 | 4 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:08 | 3 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:23:07 | 2 | 20.9000 | -0.20 | (-0.95%) | 21 | 439 |
| 20.03.2025 09:01:00 | 1 | 21.1000 | 0.00 | (0.00%) | 2 | 42 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 224 929 283 |
| Enterprise Value: | 207 557 283 |
| 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
