Biznesradar bez reklam? Sprawdź BR Plus
Transakcje APN (APLISENS)
20.40-0.10(-0.49%)APLISENS SPÓŁKA AKCYJNA
GPW - Akcje/PDA - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 17.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 17.01.2025 17:00:00 | 21 | 20.4000 | -0.10 | (-0.49%) | 2 | 41 |
| 17.01.2025 16:15:39 | 20 | 20.4000 | -0.10 | (-0.49%) | 40 | 816 |
| 17.01.2025 14:16:31 | 19 | 20.4000 | -0.10 | (-0.49%) | 5 | 102 |
| 17.01.2025 13:03:42 | 18 | 20.4000 | -0.10 | (-0.49%) | 3 | 61 |
| 17.01.2025 13:03:42 | 17 | 20.4000 | -0.10 | (-0.49%) | 2 | 41 |
| 17.01.2025 12:23:56 | 16 | 19.8000 | -0.70 | (-3.41%) | 30 | 594 |
| 17.01.2025 10:47:30 | 15 | 19.6500 | -0.85 | (-4.15%) | 1 | 20 |
| 17.01.2025 10:47:30 | 14 | 19.7000 | -0.80 | (-3.90%) | 2 | 39 |
| 17.01.2025 10:47:30 | 13 | 19.7000 | -0.80 | (-3.90%) | 2 | 39 |
| 17.01.2025 10:47:30 | 12 | 19.7500 | -0.75 | (-3.66%) | 2 | 40 |
| 17.01.2025 10:47:30 | 11 | 19.7500 | -0.75 | (-3.66%) | 2 | 40 |
| 17.01.2025 10:47:30 | 10 | 19.8000 | -0.70 | (-3.41%) | 2 | 40 |
| 17.01.2025 10:47:30 | 9 | 19.8000 | -0.70 | (-3.41%) | 2 | 40 |
| 17.01.2025 10:47:30 | 8 | 19.8500 | -0.65 | (-3.17%) | 2 | 40 |
| 17.01.2025 09:50:16 | 7 | 20.4000 | -0.10 | (-0.49%) | 2 | 41 |
| 17.01.2025 09:50:16 | 6 | 20.3000 | -0.20 | (-0.98%) | 2 | 41 |
| 17.01.2025 09:50:16 | 5 | 20.3000 | -0.20 | (-0.98%) | 2 | 41 |
| 17.01.2025 09:50:16 | 4 | 20.2000 | -0.30 | (-1.46%) | 2 | 40 |
| 17.01.2025 09:50:16 | 3 | 20.2000 | -0.30 | (-1.46%) | 2 | 40 |
| 17.01.2025 09:00:00 | 2 | 21.0000 | +0.50 | (+2.44%) | 47 | 987 |
| 17.01.2025 09:00:00 | 1 | 21.0000 | +0.50 | (+2.44%) | 48 | 1 008 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| 16.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.01.2025 16:38:59 | 25 | 20.5000 | -0.30 | (-1.44%) | 26 | 533 |
| 16.01.2025 15:01:11 | 24 | 20.5000 | -0.30 | (-1.44%) | 2 | 41 |
| 16.01.2025 11:14:30 | 23 | 20.3000 | -0.50 | (-2.40%) | 260 | 5 278 |
| 16.01.2025 10:14:26 | 22 | 20.3000 | -0.50 | (-2.40%) | 1 | 20 |
| 16.01.2025 09:30:53 | 21 | 20.3000 | -0.50 | (-2.40%) | 18 | 365 |
| 16.01.2025 09:17:21 | 20 | 21.0000 | +0.20 | (+0.96%) | 1 | 21 |
| 16.01.2025 09:17:18 | 19 | 20.0000 | -0.80 | (-3.85%) | 2 | 40 |
| 16.01.2025 09:17:18 | 18 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:18 | 17 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.01.2025 09:17:18 | 16 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:17 | 15 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:17 | 14 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:17 | 13 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:17 | 12 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:16 | 11 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:16 | 10 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:16 | 9 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:16 | 8 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:16 | 7 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:15 | 6 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:15 | 5 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:15 | 4 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:17:15 | 3 | 20.0000 | -0.80 | (-3.85%) | 3 | 60 |
| 16.01.2025 09:16:03 | 2 | 21.0000 | +0.20 | (+0.96%) | 10 | 210 |
| 16.01.2025 09:00:00 | 1 | 21.0000 | +0.20 | (+0.96%) | 2 | 42 |
| 15.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.01.2025 17:00:00 | 33 | 20.8000 | +1.00 | (+5.05%) | 2 | 42 |
| 15.01.2025 16:11:55 | 32 | 19.3000 | -0.50 | (-2.53%) | 50 | 965 |
| 15.01.2025 16:11:55 | 31 | 19.7500 | -0.05 | (-0.25%) | 16 | 316 |
| 15.01.2025 15:59:38 | 30 | 20.0000 | +0.20 | (+1.01%) | 1 | 20 |
| 15.01.2025 15:59:27 | 29 | 20.0000 | +0.20 | (+1.01%) | 10 | 200 |
| 15.01.2025 15:22:30 | 28 | 20.0000 | +0.20 | (+1.01%) | 9 | 180 |
| 15.01.2025 13:41:03 | 27 | 20.0000 | +0.20 | (+1.01%) | 2 | 40 |
| 15.01.2025 11:41:07 | 26 | 20.0000 | +0.20 | (+1.01%) | 3 | 60 |
| 15.01.2025 11:38:54 | 25 | 20.0000 | +0.20 | (+1.01%) | 3 | 60 |
| 15.01.2025 11:07:42 | 24 | 19.7500 | -0.05 | (-0.25%) | 14 | 277 |
| 15.01.2025 10:33:41 | 23 | 20.0000 | +0.20 | (+1.01%) | 24 | 480 |
| 15.01.2025 09:34:38 | 22 | 20.0000 | +0.20 | (+1.01%) | 1 | 20 |
| 15.01.2025 09:34:01 | 21 | 20.0000 | +0.20 | (+1.01%) | 1 | 20 |
| 15.01.2025 09:16:11 | 20 | 20.9000 | +1.10 | (+5.56%) | 1 | 21 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 15.01.2025 09:16:08 | 19 | 19.8000 | 0.00 | (0.00%) | 6 | 119 |
| 15.01.2025 09:16:08 | 18 | 19.8000 | 0.00 | (0.00%) | 9 | 178 |
| 15.01.2025 09:16:08 | 17 | 19.8000 | 0.00 | (0.00%) | 1 | 20 |
| 15.01.2025 09:16:07 | 16 | 19.8000 | 0.00 | (0.00%) | 10 | 198 |
| 15.01.2025 09:16:07 | 15 | 19.8000 | 0.00 | (0.00%) | 10 | 198 |
| 15.01.2025 09:16:07 | 14 | 19.8000 | 0.00 | (0.00%) | 9 | 178 |
| 15.01.2025 09:16:07 | 13 | 20.0000 | +0.20 | (+1.01%) | 1 | 20 |
| 15.01.2025 09:15:52 | 12 | 20.4000 | +0.60 | (+3.03%) | 8 | 163 |
| 15.01.2025 09:15:51 | 11 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:51 | 10 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:50 | 9 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:50 | 8 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:50 | 7 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:50 | 6 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:49 | 5 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:49 | 4 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:15:49 | 3 | 20.4000 | +0.60 | (+3.03%) | 10 | 204 |
| 15.01.2025 09:05:19 | 2 | 20.4000 | +0.60 | (+3.03%) | 2 | 41 |
| 15.01.2025 09:00:00 | 1 | 19.8000 | 0.00 | (0.00%) | 44 | 871 |
| 14.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.01.2025 17:00:00 | 14 | 19.8000 | -0.30 | (-1.49%) | 11 | 218 |
| 14.01.2025 17:00:00 | 13 | 19.8000 | -0.30 | (-1.49%) | 15 | 297 |
| 14.01.2025 16:27:15 | 12 | 19.8000 | -0.30 | (-1.49%) | 1 | 20 |
| 14.01.2025 14:52:24 | 11 | 19.8000 | -0.30 | (-1.49%) | 24 | 475 |
| 14.01.2025 10:36:44 | 10 | 19.8000 | -0.30 | (-1.49%) | 2 | 40 |
| 14.01.2025 10:08:50 | 9 | 19.3000 | -0.80 | (-3.98%) | 19 | 367 |
| 14.01.2025 10:08:50 | 8 | 19.3000 | -0.80 | (-3.98%) | 20 | 386 |
| 14.01.2025 10:08:50 | 7 | 19.3500 | -0.75 | (-3.73%) | 50 | 968 |
| 14.01.2025 10:08:50 | 6 | 20.0000 | -0.10 | (-0.50%) | 90 | 1 800 |
| 14.01.2025 09:15:45 | 5 | 21.0000 | +0.90 | (+4.48%) | 23 | 483 |
| 14.01.2025 09:15:45 | 4 | 19.9000 | -0.20 | (-1.00%) | 32 | 637 |
| 14.01.2025 09:13:47 | 3 | 19.9000 | -0.20 | (-1.00%) | 200 | 3 980 |
| 14.01.2025 09:02:13 | 2 | 19.9000 | -0.20 | (-1.00%) | 25 | 498 |
| 14.01.2025 09:00:39 | 1 | 19.9000 | -0.20 | (-1.00%) | 2 | 40 |
| 13.01.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13.01.2025 17:00:00 | 42 | 20.1000 | -0.90 | (-4.29%) | 40 | 804 |
| 13.01.2025 16:45:44 | 41 | 19.9000 | -1.10 | (-5.24%) | 1 | 20 |
| 13.01.2025 16:02:39 | 40 | 20.2000 | -0.80 | (-3.81%) | 2 | 40 |
| 13.01.2025 16:02:27 | 39 | 19.6500 | -1.35 | (-6.43%) | 143 | 2 810 |
| 13.01.2025 16:02:27 | 38 | 19.6500 | -1.35 | (-6.43%) | 160 | 3 144 |
| 13.01.2025 16:02:27 | 37 | 19.7000 | -1.30 | (-6.19%) | 300 | 5 910 |
| 13.01.2025 16:02:27 | 36 | 19.7000 | -1.30 | (-6.19%) | 6 | 118 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLAPLS000016 |
|---|---|
| Data debiutu: | 24.06.2009 |
| Liczba akcji: | 11 135 113 |
| Kapitalizacja: | 227 156 305 |
| Enterprise Value: | 209 784 305 |
| 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
