Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
46.865-0.200(-0.42%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.12.2024 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.12.2024 17:03:03 | 28595 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:02:16 | 28594 | 46.8650 | -0.20 | (-0.42%) | 200 | 9 373 |
| 20.12.2024 17:01:29 | 28593 | 46.8650 | -0.20 | (-0.42%) | 75 | 3 515 |
| 20.12.2024 17:01:29 | 28592 | 46.8650 | -0.20 | (-0.42%) | 20 | 937 |
| 20.12.2024 17:01:29 | 28591 | 46.8650 | -0.20 | (-0.42%) | 5 | 234 |
| 20.12.2024 17:00:00 | 28590 | 46.8650 | -0.20 | (-0.42%) | 63 | 2 952 |
| 20.12.2024 17:00:00 | 28589 | 46.8650 | -0.20 | (-0.42%) | 1498 | 70 204 |
| 20.12.2024 17:00:00 | 28588 | 46.8650 | -0.20 | (-0.42%) | 3120 | 146 219 |
| 20.12.2024 17:00:00 | 28587 | 46.8650 | -0.20 | (-0.42%) | 440 | 20 621 |
| 20.12.2024 17:00:00 | 28586 | 46.8650 | -0.20 | (-0.42%) | 54 | 2 531 |
| 20.12.2024 17:00:00 | 28585 | 46.8650 | -0.20 | (-0.42%) | 3190 | 149 499 |
| 20.12.2024 17:00:00 | 28584 | 46.8650 | -0.20 | (-0.42%) | 22 | 1 031 |
| 20.12.2024 17:00:00 | 28583 | 46.8650 | -0.20 | (-0.42%) | 2254 | 105 634 |
| 20.12.2024 17:00:00 | 28582 | 46.8650 | -0.20 | (-0.42%) | 1498 | 70 204 |
| 20.12.2024 17:00:00 | 28581 | 46.8650 | -0.20 | (-0.42%) | 124 | 5 811 |
| 20.12.2024 17:00:00 | 28580 | 46.8650 | -0.20 | (-0.42%) | 1482 | 69 454 |
| 20.12.2024 17:00:00 | 28579 | 46.8650 | -0.20 | (-0.42%) | 3690 | 172 932 |
| 20.12.2024 17:00:00 | 28578 | 46.8650 | -0.20 | (-0.42%) | 1489 | 69 782 |
| 20.12.2024 17:00:00 | 28577 | 46.8650 | -0.20 | (-0.42%) | 1482 | 69 454 |
| 20.12.2024 17:00:00 | 28576 | 46.8650 | -0.20 | (-0.42%) | 1518 | 71 141 |
| 20.12.2024 17:00:00 | 28575 | 46.8650 | -0.20 | (-0.42%) | 153 | 7 170 |
| 20.12.2024 17:00:00 | 28574 | 46.8650 | -0.20 | (-0.42%) | 25 | 1 172 |
| 20.12.2024 17:00:00 | 28573 | 46.8650 | -0.20 | (-0.42%) | 71 | 3 327 |
| 20.12.2024 17:00:00 | 28572 | 46.8650 | -0.20 | (-0.42%) | 500 | 23 433 |
| 20.12.2024 17:00:00 | 28571 | 46.8650 | -0.20 | (-0.42%) | 429 | 20 105 |
| 20.12.2024 17:00:00 | 28570 | 46.8650 | -0.20 | (-0.42%) | 27 | 1 265 |
| 20.12.2024 17:00:00 | 28569 | 46.8650 | -0.20 | (-0.42%) | 130 | 6 092 |
| 20.12.2024 17:00:00 | 28568 | 46.8650 | -0.20 | (-0.42%) | 200 | 9 373 |
| 20.12.2024 17:00:00 | 28567 | 46.8650 | -0.20 | (-0.42%) | 959 | 44 944 |
| 20.12.2024 17:00:00 | 28566 | 46.8650 | -0.20 | (-0.42%) | 1765 | 82 717 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 17:00:00 | 28565 | 46.8650 | -0.20 | (-0.42%) | 2397 | 112 335 |
| 20.12.2024 17:00:00 | 28564 | 46.8650 | -0.20 | (-0.42%) | 165 | 7 733 |
| 20.12.2024 17:00:00 | 28563 | 46.8650 | -0.20 | (-0.42%) | 85 | 3 984 |
| 20.12.2024 17:00:00 | 28562 | 46.8650 | -0.20 | (-0.42%) | 34 | 1 593 |
| 20.12.2024 17:00:00 | 28561 | 46.8650 | -0.20 | (-0.42%) | 2501 | 117 209 |
| 20.12.2024 17:00:00 | 28560 | 46.8650 | -0.20 | (-0.42%) | 2499 | 117 116 |
| 20.12.2024 17:00:00 | 28559 | 46.8650 | -0.20 | (-0.42%) | 3303 | 154 795 |
| 20.12.2024 17:00:00 | 28558 | 46.8650 | -0.20 | (-0.42%) | 59 | 2 765 |
| 20.12.2024 17:00:00 | 28557 | 46.8650 | -0.20 | (-0.42%) | 8 | 375 |
| 20.12.2024 17:00:00 | 28556 | 46.8650 | -0.20 | (-0.42%) | 28 | 1 312 |
| 20.12.2024 17:00:00 | 28555 | 46.8650 | -0.20 | (-0.42%) | 1000 | 46 865 |
| 20.12.2024 17:00:00 | 28554 | 46.8650 | -0.20 | (-0.42%) | 17 | 797 |
| 20.12.2024 17:00:00 | 28553 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28552 | 46.8650 | -0.20 | (-0.42%) | 19 | 890 |
| 20.12.2024 17:00:00 | 28551 | 46.8650 | -0.20 | (-0.42%) | 28 | 1 312 |
| 20.12.2024 17:00:00 | 28550 | 46.8650 | -0.20 | (-0.42%) | 22 | 1 031 |
| 20.12.2024 17:00:00 | 28549 | 46.8650 | -0.20 | (-0.42%) | 50 | 2 343 |
| 20.12.2024 17:00:00 | 28548 | 46.8650 | -0.20 | (-0.42%) | 46 | 2 156 |
| 20.12.2024 17:00:00 | 28547 | 46.8650 | -0.20 | (-0.42%) | 20 | 937 |
| 20.12.2024 17:00:00 | 28546 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28545 | 46.8650 | -0.20 | (-0.42%) | 500 | 23 433 |
| 20.12.2024 17:00:00 | 28544 | 46.8650 | -0.20 | (-0.42%) | 1500 | 70 298 |
| 20.12.2024 17:00:00 | 28543 | 46.8650 | -0.20 | (-0.42%) | 40 | 1 875 |
| 20.12.2024 17:00:00 | 28542 | 46.8650 | -0.20 | (-0.42%) | 177 | 8 295 |
| 20.12.2024 17:00:00 | 28541 | 46.8650 | -0.20 | (-0.42%) | 26 | 1 218 |
| 20.12.2024 17:00:00 | 28540 | 46.8650 | -0.20 | (-0.42%) | 20 | 937 |
| 20.12.2024 17:00:00 | 28539 | 46.8650 | -0.20 | (-0.42%) | 20 | 937 |
| 20.12.2024 17:00:00 | 28538 | 46.8650 | -0.20 | (-0.42%) | 25 | 1 172 |
| 20.12.2024 17:00:00 | 28537 | 46.8650 | -0.20 | (-0.42%) | 44 | 2 062 |
| 20.12.2024 17:00:00 | 28536 | 46.8650 | -0.20 | (-0.42%) | 50 | 2 343 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.12.2024 17:00:00 | 28535 | 46.8650 | -0.20 | (-0.42%) | 202 | 9 467 |
| 20.12.2024 17:00:00 | 28534 | 46.8650 | -0.20 | (-0.42%) | 500 | 23 433 |
| 20.12.2024 17:00:00 | 28533 | 46.8650 | -0.20 | (-0.42%) | 1714 | 80 327 |
| 20.12.2024 17:00:00 | 28532 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28531 | 46.8650 | -0.20 | (-0.42%) | 160 | 7 498 |
| 20.12.2024 17:00:00 | 28530 | 46.8650 | -0.20 | (-0.42%) | 30 | 1 406 |
| 20.12.2024 17:00:00 | 28529 | 46.8650 | -0.20 | (-0.42%) | 4688 | 219 703 |
| 20.12.2024 17:00:00 | 28528 | 46.8650 | -0.20 | (-0.42%) | 10 | 469 |
| 20.12.2024 17:00:00 | 28527 | 46.8650 | -0.20 | (-0.42%) | 60 | 2 812 |
| 20.12.2024 17:00:00 | 28526 | 46.8650 | -0.20 | (-0.42%) | 31 | 1 453 |
| 20.12.2024 17:00:00 | 28525 | 46.8650 | -0.20 | (-0.42%) | 50 | 2 343 |
| 20.12.2024 17:00:00 | 28524 | 46.8650 | -0.20 | (-0.42%) | 474 | 22 214 |
| 20.12.2024 17:00:00 | 28523 | 46.8650 | -0.20 | (-0.42%) | 3623 | 169 792 |
| 20.12.2024 17:00:00 | 28522 | 46.8650 | -0.20 | (-0.42%) | 1500 | 70 298 |
| 20.12.2024 17:00:00 | 28521 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28520 | 46.8650 | -0.20 | (-0.42%) | 1626 | 76 202 |
| 20.12.2024 17:00:00 | 28519 | 46.8650 | -0.20 | (-0.42%) | 174 | 8 155 |
| 20.12.2024 17:00:00 | 28518 | 46.8650 | -0.20 | (-0.42%) | 51 | 2 390 |
| 20.12.2024 17:00:00 | 28517 | 46.8650 | -0.20 | (-0.42%) | 128 | 5 999 |
| 20.12.2024 17:00:00 | 28516 | 46.8650 | -0.20 | (-0.42%) | 11053 | 517 999 |
| 20.12.2024 17:00:00 | 28515 | 46.8650 | -0.20 | (-0.42%) | 500 | 23 433 |
| 20.12.2024 17:00:00 | 28514 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28513 | 46.8650 | -0.20 | (-0.42%) | 908 | 42 553 |
| 20.12.2024 17:00:00 | 28512 | 46.8650 | -0.20 | (-0.42%) | 4534 | 212 486 |
| 20.12.2024 17:00:00 | 28511 | 46.8650 | -0.20 | (-0.42%) | 1080 | 50 614 |
| 20.12.2024 17:00:00 | 28510 | 46.8650 | -0.20 | (-0.42%) | 11060 | 518 327 |
| 20.12.2024 17:00:00 | 28509 | 46.8650 | -0.20 | (-0.42%) | 1 | 47 |
| 20.12.2024 17:00:00 | 28508 | 46.8650 | -0.20 | (-0.42%) | 1076 | 50 427 |
| 20.12.2024 17:00:00 | 28507 | 46.8650 | -0.20 | (-0.42%) | 400 | 18 746 |
| 20.12.2024 17:00:00 | 28506 | 46.8650 | -0.20 | (-0.42%) | 40 | 1 875 |
| 20.12.2024 17:00:00 | 28505 | 46.8650 | -0.20 | (-0.42%) | 17 | 797 |
| 20.12.2024 17:00:00 | 28504 | 46.8650 | -0.20 | (-0.42%) | 9788 | 458 715 |
| 20.12.2024 17:00:00 | 28503 | 46.8650 | -0.20 | (-0.42%) | 1114 | 52 208 |
| 20.12.2024 17:00:00 | 28502 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28501 | 46.8650 | -0.20 | (-0.42%) | 9715 | 455 293 |
| 20.12.2024 17:00:00 | 28500 | 46.8650 | -0.20 | (-0.42%) | 11876 | 556 569 |
| 20.12.2024 17:00:00 | 28499 | 46.8650 | -0.20 | (-0.42%) | 2000 | 93 730 |
| 20.12.2024 17:00:00 | 28498 | 46.8650 | -0.20 | (-0.42%) | 106 | 4 968 |
| 20.12.2024 17:00:00 | 28497 | 46.8650 | -0.20 | (-0.42%) | 100 | 4 687 |
| 20.12.2024 17:00:00 | 28496 | 46.8650 | -0.20 | (-0.42%) | 15 | 703 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPKN0000018 |
|---|---|
| Data debiutu: | 26.11.1999 |
| Liczba akcji: | 1 160 942 049 |
| Kapitalizacja: | 54 407 549 126 |
| Enterprise Value: | 66 282 549 126 |
| Branża: | Paliwa i gaz |
Orlen zarządza sześcioma rafineriami i największą siecią stacji paliw w Polsce, Czechach, Niemczech i na Litwie. Grupa przerabia ropę naftową na... Orlen zarządza sześcioma rafineriami i największą siecią stacji paliw w Polsce, Czechach, Niemczech i na Litwie. Grupa przerabia ropę naftową na benzyny, olej napędowy, olej opałowy oraz paliwo lotnicze. Jest także producentem petrochemikaliów.
| Nazwa: | ORLEN SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Chemików 7, 09-411, Płock, Polska |
| CEO: | Ireneusz Fąfara |
| NIP: | 7740001454 |
| REGON: | 610188201 |
| KRS: | 0000028860 |
| Telefon: | +48 (24) 256 81 80 |
| WWW: | http://www.orlen.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
