Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
60.37+0.25(+0.42%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 21.02.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 21.02.2025 17:04:26 | 10490 | 60.3700 | +0.25 | (+0.42%) | 701 | 42 319 |
| 21.02.2025 17:03:51 | 10489 | 60.3700 | +0.25 | (+0.42%) | 3400 | 205 258 |
| 21.02.2025 17:02:26 | 10488 | 60.3700 | +0.25 | (+0.42%) | 3187 | 192 399 |
| 21.02.2025 17:00:14 | 10487 | 60.3700 | +0.25 | (+0.42%) | 5000 | 301 850 |
| 21.02.2025 17:00:00 | 10486 | 60.3700 | +0.25 | (+0.42%) | 1771 | 106 915 |
| 21.02.2025 17:00:00 | 10485 | 60.3700 | +0.25 | (+0.42%) | 100 | 6 037 |
| 21.02.2025 17:00:00 | 10484 | 60.3700 | +0.25 | (+0.42%) | 383 | 23 122 |
| 21.02.2025 17:00:00 | 10483 | 60.3700 | +0.25 | (+0.42%) | 22 | 1 328 |
| 21.02.2025 17:00:00 | 10482 | 60.3700 | +0.25 | (+0.42%) | 100 | 6 037 |
| 21.02.2025 17:00:00 | 10481 | 60.3700 | +0.25 | (+0.42%) | 383 | 23 122 |
| 21.02.2025 17:00:00 | 10480 | 60.3700 | +0.25 | (+0.42%) | 505 | 30 487 |
| 21.02.2025 17:00:00 | 10479 | 60.3700 | +0.25 | (+0.42%) | 634 | 38 275 |
| 21.02.2025 17:00:00 | 10478 | 60.3700 | +0.25 | (+0.42%) | 1467 | 88 563 |
| 21.02.2025 17:00:00 | 10477 | 60.3700 | +0.25 | (+0.42%) | 100 | 6 037 |
| 21.02.2025 17:00:00 | 10476 | 60.3700 | +0.25 | (+0.42%) | 100 | 6 037 |
| 21.02.2025 17:00:00 | 10475 | 60.3700 | +0.25 | (+0.42%) | 8 | 483 |
| 21.02.2025 17:00:00 | 10474 | 60.3700 | +0.25 | (+0.42%) | 214 | 12 919 |
| 21.02.2025 17:00:00 | 10473 | 60.3700 | +0.25 | (+0.42%) | 50 | 3 019 |
| 21.02.2025 17:00:00 | 10472 | 60.3700 | +0.25 | (+0.42%) | 15000 | 905 550 |
| 21.02.2025 17:00:00 | 10471 | 60.3700 | +0.25 | (+0.42%) | 100 | 6 037 |
| 21.02.2025 17:00:00 | 10470 | 60.3700 | +0.25 | (+0.42%) | 8500 | 513 145 |
| 21.02.2025 17:00:00 | 10469 | 60.3700 | +0.25 | (+0.42%) | 265 | 15 998 |
| 21.02.2025 17:00:00 | 10468 | 60.3700 | +0.25 | (+0.42%) | 5986 | 361 375 |
| 21.02.2025 17:00:00 | 10467 | 60.3700 | +0.25 | (+0.42%) | 3422 | 206 586 |
| 21.02.2025 17:00:00 | 10466 | 60.3700 | +0.25 | (+0.42%) | 4000 | 241 480 |
| 21.02.2025 17:00:00 | 10465 | 60.3700 | +0.25 | (+0.42%) | 469 | 28 314 |
| 21.02.2025 17:00:00 | 10464 | 60.3700 | +0.25 | (+0.42%) | 9439 | 569 832 |
| 21.02.2025 17:00:00 | 10463 | 60.3700 | +0.25 | (+0.42%) | 2981 | 179 963 |
| 21.02.2025 17:00:00 | 10462 | 60.3700 | +0.25 | (+0.42%) | 2686 | 162 154 |
| 21.02.2025 17:00:00 | 10461 | 60.3700 | +0.25 | (+0.42%) | 3755 | 226 689 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 17:00:00 | 10460 | 60.3700 | +0.25 | (+0.42%) | 28 | 1 690 |
| 21.02.2025 17:00:00 | 10459 | 60.3700 | +0.25 | (+0.42%) | 553 | 33 385 |
| 21.02.2025 17:00:00 | 10458 | 60.3700 | +0.25 | (+0.42%) | 3075 | 185 638 |
| 21.02.2025 17:00:00 | 10457 | 60.3700 | +0.25 | (+0.42%) | 3731 | 225 240 |
| 21.02.2025 17:00:00 | 10456 | 60.3700 | +0.25 | (+0.42%) | 455 | 27 468 |
| 21.02.2025 17:00:00 | 10455 | 60.3700 | +0.25 | (+0.42%) | 937 | 56 567 |
| 21.02.2025 17:00:00 | 10454 | 60.3700 | +0.25 | (+0.42%) | 26762 | 1 615 622 |
| 21.02.2025 17:00:00 | 10453 | 60.3700 | +0.25 | (+0.42%) | 2341 | 141 326 |
| 21.02.2025 17:00:00 | 10452 | 60.3700 | +0.25 | (+0.42%) | 1519 | 91 702 |
| 21.02.2025 17:00:00 | 10451 | 60.3700 | +0.25 | (+0.42%) | 803 | 48 477 |
| 21.02.2025 17:00:00 | 10450 | 60.3700 | +0.25 | (+0.42%) | 803 | 48 477 |
| 21.02.2025 17:00:00 | 10449 | 60.3700 | +0.25 | (+0.42%) | 5707 | 344 532 |
| 21.02.2025 17:00:00 | 10448 | 60.3700 | +0.25 | (+0.42%) | 55 | 3 320 |
| 21.02.2025 17:00:00 | 10447 | 60.3700 | +0.25 | (+0.42%) | 474 | 28 615 |
| 21.02.2025 17:00:00 | 10446 | 60.3700 | +0.25 | (+0.42%) | 330 | 19 922 |
| 21.02.2025 17:00:00 | 10445 | 60.3700 | +0.25 | (+0.42%) | 512 | 30 909 |
| 21.02.2025 17:00:00 | 10444 | 60.3700 | +0.25 | (+0.42%) | 357 | 21 552 |
| 21.02.2025 17:00:00 | 10443 | 60.3700 | +0.25 | (+0.42%) | 295 | 17 809 |
| 21.02.2025 17:00:00 | 10442 | 60.3700 | +0.25 | (+0.42%) | 68 | 4 105 |
| 21.02.2025 17:00:00 | 10441 | 60.3700 | +0.25 | (+0.42%) | 6871 | 414 802 |
| 21.02.2025 17:00:00 | 10440 | 60.3700 | +0.25 | (+0.42%) | 1016 | 61 336 |
| 21.02.2025 17:00:00 | 10439 | 60.3700 | +0.25 | (+0.42%) | 952 | 57 472 |
| 21.02.2025 17:00:00 | 10438 | 60.3700 | +0.25 | (+0.42%) | 2937 | 177 307 |
| 21.02.2025 17:00:00 | 10437 | 60.3700 | +0.25 | (+0.42%) | 4218 | 254 641 |
| 21.02.2025 17:00:00 | 10436 | 60.3700 | +0.25 | (+0.42%) | 659 | 39 784 |
| 21.02.2025 17:00:00 | 10435 | 60.3700 | +0.25 | (+0.42%) | 1087 | 65 622 |
| 21.02.2025 17:00:00 | 10434 | 60.3700 | +0.25 | (+0.42%) | 1174 | 70 874 |
| 21.02.2025 17:00:00 | 10433 | 60.3700 | +0.25 | (+0.42%) | 1378 | 83 190 |
| 21.02.2025 17:00:00 | 10432 | 60.3700 | +0.25 | (+0.42%) | 100 | 6 037 |
| 21.02.2025 17:00:00 | 10431 | 60.3700 | +0.25 | (+0.42%) | 8029 | 484 711 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 21.02.2025 17:00:00 | 10430 | 60.3700 | +0.25 | (+0.42%) | 726 | 43 829 |
| 21.02.2025 17:00:00 | 10429 | 60.3700 | +0.25 | (+0.42%) | 836 | 50 469 |
| 21.02.2025 17:00:00 | 10428 | 60.3700 | +0.25 | (+0.42%) | 766 | 46 243 |
| 21.02.2025 17:00:00 | 10427 | 60.3700 | +0.25 | (+0.42%) | 533 | 32 177 |
| 21.02.2025 17:00:00 | 10426 | 60.3700 | +0.25 | (+0.42%) | 1055 | 63 690 |
| 21.02.2025 17:00:00 | 10425 | 60.3700 | +0.25 | (+0.42%) | 265 | 15 998 |
| 21.02.2025 17:00:00 | 10424 | 60.3700 | +0.25 | (+0.42%) | 3218 | 194 271 |
| 21.02.2025 17:00:00 | 10423 | 60.3700 | +0.25 | (+0.42%) | 268 | 16 179 |
| 21.02.2025 17:00:00 | 10422 | 60.3700 | +0.25 | (+0.42%) | 107 | 6 460 |
| 21.02.2025 17:00:00 | 10421 | 60.3700 | +0.25 | (+0.42%) | 678 | 40 931 |
| 21.02.2025 17:00:00 | 10420 | 60.3700 | +0.25 | (+0.42%) | 83 | 5 011 |
| 21.02.2025 17:00:00 | 10419 | 60.3700 | +0.25 | (+0.42%) | 633 | 38 214 |
| 21.02.2025 17:00:00 | 10418 | 60.3700 | +0.25 | (+0.42%) | 715 | 43 165 |
| 21.02.2025 17:00:00 | 10417 | 60.3700 | +0.25 | (+0.42%) | 8 | 483 |
| 21.02.2025 17:00:00 | 10416 | 60.3700 | +0.25 | (+0.42%) | 1149 | 69 365 |
| 21.02.2025 17:00:00 | 10415 | 60.3700 | +0.25 | (+0.42%) | 7991 | 482 417 |
| 21.02.2025 17:00:00 | 10414 | 60.3700 | +0.25 | (+0.42%) | 38 | 2 294 |
| 21.02.2025 17:00:00 | 10413 | 60.3700 | +0.25 | (+0.42%) | 25 | 1 509 |
| 21.02.2025 17:00:00 | 10412 | 60.3700 | +0.25 | (+0.42%) | 139 | 8 391 |
| 21.02.2025 17:00:00 | 10411 | 60.3700 | +0.25 | (+0.42%) | 273 | 16 481 |
| 21.02.2025 17:00:00 | 10410 | 60.3700 | +0.25 | (+0.42%) | 140 | 8 452 |
| 21.02.2025 17:00:00 | 10409 | 60.3700 | +0.25 | (+0.42%) | 25 | 1 509 |
| 21.02.2025 17:00:00 | 10408 | 60.3700 | +0.25 | (+0.42%) | 129 | 7 788 |
| 21.02.2025 17:00:00 | 10407 | 60.3700 | +0.25 | (+0.42%) | 25 | 1 509 |
| 21.02.2025 17:00:00 | 10406 | 60.3700 | +0.25 | (+0.42%) | 12 | 724 |
| 21.02.2025 17:00:00 | 10405 | 60.3700 | +0.25 | (+0.42%) | 177 | 10 685 |
| 21.02.2025 17:00:00 | 10404 | 60.3700 | +0.25 | (+0.42%) | 136 | 8 210 |
| 21.02.2025 17:00:00 | 10403 | 60.3700 | +0.25 | (+0.42%) | 50 | 3 019 |
| 21.02.2025 17:00:00 | 10402 | 60.3700 | +0.25 | (+0.42%) | 2 | 121 |
| 21.02.2025 17:00:00 | 10401 | 60.3700 | +0.25 | (+0.42%) | 37 | 2 234 |
| 21.02.2025 17:00:00 | 10400 | 60.3700 | +0.25 | (+0.42%) | 120 | 7 244 |
| 21.02.2025 17:00:00 | 10399 | 60.3700 | +0.25 | (+0.42%) | 245 | 14 791 |
| 21.02.2025 17:00:00 | 10398 | 60.3700 | +0.25 | (+0.42%) | 59 | 3 562 |
| 21.02.2025 17:00:00 | 10397 | 60.3700 | +0.25 | (+0.42%) | 1 | 60 |
| 21.02.2025 17:00:00 | 10396 | 60.3700 | +0.25 | (+0.42%) | 19 | 1 147 |
| 21.02.2025 17:00:00 | 10395 | 60.3700 | +0.25 | (+0.42%) | 3 | 181 |
| 21.02.2025 17:00:00 | 10394 | 60.3700 | +0.25 | (+0.42%) | 452 | 27 287 |
| 21.02.2025 17:00:00 | 10393 | 60.3700 | +0.25 | (+0.42%) | 102 | 6 158 |
| 21.02.2025 17:00:00 | 10392 | 60.3700 | +0.25 | (+0.42%) | 635 | 38 335 |
| 21.02.2025 17:00:00 | 10391 | 60.3700 | +0.25 | (+0.42%) | 10 | 604 |
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: | 70 086 071 498 |
| Enterprise Value: | 81 961 071 498 |
| 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
