Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
19.70+0.10(+0.51%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 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 |
| 17.12.2024 16:06:49 | 28 | 19.4000 | +0.85 | (+4.58%) | 3 | 58 |
| 17.12.2024 16:06:49 | 27 | 19.4000 | +0.85 | (+4.58%) | 3 | 58 |
| 17.12.2024 16:06:49 | 26 | 19.4000 | +0.85 | (+4.58%) | 3 | 58 |
| 17.12.2024 15:46:58 | 25 | 19.3000 | +0.75 | (+4.04%) | 40 | 772 |
| 17.12.2024 15:46:38 | 24 | 19.3000 | +0.75 | (+4.04%) | 37 | 714 |
| 17.12.2024 15:45:52 | 23 | 19.3500 | +0.80 | (+4.31%) | 1 | 19 |
| 17.12.2024 15:09:26 | 22 | 19.6500 | +1.10 | (+5.93%) | 2 | 39 |
| 17.12.2024 15:09:26 | 21 | 19.3500 | +0.80 | (+4.31%) | 3 | 58 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 17.12.2024 15:09:25 | 20 | 19.3500 | +0.80 | (+4.31%) | 5 | 97 |
| 17.12.2024 15:07:47 | 19 | 19.3000 | +0.75 | (+4.04%) | 120 | 2 316 |
| 17.12.2024 15:07:47 | 18 | 19.3000 | +0.75 | (+4.04%) | 200 | 3 860 |
| 17.12.2024 15:07:47 | 17 | 19.1000 | +0.55 | (+2.96%) | 450 | 8 595 |
| 17.12.2024 15:07:47 | 16 | 18.9000 | +0.35 | (+1.89%) | 148 | 2 797 |
| 17.12.2024 15:07:47 | 15 | 18.6000 | +0.05 | (+0.27%) | 104 | 1 934 |
| 17.12.2024 15:07:47 | 14 | 18.6000 | +0.05 | (+0.27%) | 130 | 2 418 |
| 17.12.2024 14:47:13 | 13 | 18.6000 | +0.05 | (+0.27%) | 8 | 149 |
| 17.12.2024 14:41:13 | 12 | 18.5500 | 0.00 | (0.00%) | 100 | 1 855 |
| 17.12.2024 14:17:38 | 11 | 18.5500 | 0.00 | (0.00%) | 175 | 3 246 |
| 17.12.2024 13:37:50 | 10 | 18.4500 | -0.10 | (-0.54%) | 16 | 295 |
| 17.12.2024 13:28:12 | 9 | 18.5500 | 0.00 | (0.00%) | 2 | 37 |
| 17.12.2024 11:45:47 | 8 | 18.5500 | 0.00 | (0.00%) | 1 | 19 |
| 17.12.2024 10:34:17 | 7 | 18.4000 | -0.15 | (-0.81%) | 70 | 1 288 |
| 17.12.2024 10:31:11 | 6 | 18.5500 | 0.00 | (0.00%) | 68 | 1 261 |
| 17.12.2024 10:31:11 | 5 | 18.4500 | -0.10 | (-0.54%) | 22 | 406 |
| 17.12.2024 09:59:43 | 4 | 18.4500 | -0.10 | (-0.54%) | 7 | 129 |
| 17.12.2024 09:02:20 | 3 | 18.6000 | +0.05 | (+0.27%) | 7 | 130 |
| 17.12.2024 09:02:18 | 2 | 18.6000 | +0.05 | (+0.27%) | 7 | 130 |
| 17.12.2024 09:02:12 | 1 | 18.6000 | +0.05 | (+0.27%) | 2 | 37 |
| 16.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 16:37:53 | 28 | 18.5500 | -0.05 | (-0.27%) | 500 | 9 275 |
| 16.12.2024 16:17:01 | 27 | 18.5500 | -0.05 | (-0.27%) | 1 | 19 |
| 16.12.2024 16:17:01 | 26 | 18.5000 | -0.10 | (-0.54%) | 7 | 130 |
| 16.12.2024 16:13:17 | 25 | 18.5000 | -0.10 | (-0.54%) | 43 | 796 |
| 16.12.2024 16:00:44 | 24 | 18.4000 | -0.20 | (-1.08%) | 2 | 37 |
| 16.12.2024 15:33:45 | 23 | 18.5000 | -0.10 | (-0.54%) | 25 | 463 |
| 16.12.2024 15:28:40 | 22 | 18.5000 | -0.10 | (-0.54%) | 171 | 3 164 |
| 16.12.2024 14:22:20 | 21 | 18.5000 | -0.10 | (-0.54%) | 5 | 93 |
| 16.12.2024 13:53:51 | 20 | 18.3500 | -0.25 | (-1.34%) | 95 | 1 743 |
| 16.12.2024 13:53:16 | 19 | 18.4000 | -0.20 | (-1.08%) | 5 | 92 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.12.2024 13:53:16 | 18 | 18.4000 | -0.20 | (-1.08%) | 100 | 1 840 |
| 16.12.2024 13:37:30 | 17 | 18.5000 | -0.10 | (-0.54%) | 1 | 19 |
| 16.12.2024 13:11:32 | 16 | 18.5000 | -0.10 | (-0.54%) | 298 | 5 513 |
| 16.12.2024 13:09:16 | 15 | 18.5000 | -0.10 | (-0.54%) | 452 | 8 362 |
| 16.12.2024 13:09:16 | 14 | 18.5000 | -0.10 | (-0.54%) | 10 | 185 |
| 16.12.2024 13:09:16 | 13 | 18.5000 | -0.10 | (-0.54%) | 38 | 703 |
| 16.12.2024 11:51:47 | 12 | 18.5000 | -0.10 | (-0.54%) | 10 | 185 |
| 16.12.2024 11:40:17 | 11 | 18.5500 | -0.05 | (-0.27%) | 3 | 56 |
| 16.12.2024 11:14:37 | 10 | 18.5000 | -0.10 | (-0.54%) | 137 | 2 535 |
| 16.12.2024 09:25:56 | 9 | 18.5000 | -0.10 | (-0.54%) | 95 | 1 758 |
| 16.12.2024 09:25:56 | 8 | 18.5000 | -0.10 | (-0.54%) | 5 | 93 |
| 16.12.2024 09:12:28 | 7 | 18.5000 | -0.10 | (-0.54%) | 21 | 389 |
| 16.12.2024 09:03:34 | 6 | 18.6000 | 0.00 | (0.00%) | 3 | 56 |
| 16.12.2024 09:03:33 | 5 | 18.6000 | 0.00 | (0.00%) | 3 | 56 |
| 16.12.2024 09:03:33 | 4 | 18.6000 | 0.00 | (0.00%) | 3 | 56 |
| 16.12.2024 09:03:33 | 3 | 18.6000 | 0.00 | (0.00%) | 3 | 56 |
| 16.12.2024 09:01:35 | 2 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 16.12.2024 09:00:49 | 1 | 18.5000 | -0.10 | (-0.54%) | 5 | 93 |
| 13.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.12.2024 17:00:00 | 33 | 18.6000 | 0.00 | (0.00%) | 2 | 37 |
| 13.12.2024 16:06:34 | 32 | 18.5500 | -0.05 | (-0.27%) | 100 | 1 855 |
| 13.12.2024 15:01:21 | 31 | 18.5500 | -0.05 | (-0.27%) | 2 | 37 |
| 13.12.2024 14:06:24 | 30 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 13:56:43 | 29 | 18.6000 | 0.00 | (0.00%) | 100 | 1 860 |
| 13.12.2024 13:51:00 | 28 | 18.6000 | 0.00 | (0.00%) | 4 | 74 |
| 13.12.2024 13:06:38 | 27 | 18.5500 | -0.05 | (-0.27%) | 134 | 2 486 |
| 13.12.2024 13:05:27 | 26 | 18.6000 | 0.00 | (0.00%) | 50 | 930 |
| 13.12.2024 12:53:07 | 25 | 18.5500 | -0.05 | (-0.27%) | 29 | 538 |
| 13.12.2024 12:33:28 | 24 | 18.5500 | -0.05 | (-0.27%) | 2 | 37 |
| 13.12.2024 12:05:32 | 23 | 18.6000 | 0.00 | (0.00%) | 10 | 186 |
| 13.12.2024 11:05:03 | 22 | 18.6000 | 0.00 | (0.00%) | 814 | 15 140 |
| 13.12.2024 10:09:46 | 21 | 18.6000 | 0.00 | (0.00%) | 11 | 205 |
| 13.12.2024 09:59:59 | 20 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 09:59:59 | 19 | 18.6000 | 0.00 | (0.00%) | 50 | 930 |
| 13.12.2024 09:56:25 | 18 | 18.6000 | 0.00 | (0.00%) | 4 | 74 |
| 13.12.2024 09:38:41 | 17 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 09:38:40 | 16 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 09:38:40 | 15 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 09:38:40 | 14 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 09:38:40 | 13 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
| 13.12.2024 09:38:39 | 12 | 18.6000 | 0.00 | (0.00%) | 1 | 19 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 219 361 726 |
| Enterprise Value: | 201 989 726 |
| 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
