Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje PKN (PKNORLEN)
81.58-0.04(-0.05%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 18.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 18.06.2025 17:04:57 | 16609 | 81.5800 | -0.04 | (-0.05%) | 400 | 32 632 |
| 18.06.2025 17:04:46 | 16608 | 81.5800 | -0.04 | (-0.05%) | 200 | 16 316 |
| 18.06.2025 17:04:41 | 16607 | 81.5800 | -0.04 | (-0.05%) | 200 | 16 316 |
| 18.06.2025 17:02:35 | 16606 | 81.5800 | -0.04 | (-0.05%) | 933 | 76 114 |
| 18.06.2025 17:02:35 | 16605 | 81.5800 | -0.04 | (-0.05%) | 21 | 1 713 |
| 18.06.2025 17:02:35 | 16604 | 81.5800 | -0.04 | (-0.05%) | 432 | 35 243 |
| 18.06.2025 17:00:23 | 16603 | 81.5800 | -0.04 | (-0.05%) | 41 | 3 345 |
| 18.06.2025 17:00:00 | 16602 | 81.5800 | -0.04 | (-0.05%) | 3427 | 279 575 |
| 18.06.2025 17:00:00 | 16601 | 81.5800 | -0.04 | (-0.05%) | 2463 | 200 932 |
| 18.06.2025 17:00:00 | 16600 | 81.5800 | -0.04 | (-0.05%) | 1847 | 150 678 |
| 18.06.2025 17:00:00 | 16599 | 81.5800 | -0.04 | (-0.05%) | 914 | 74 564 |
| 18.06.2025 17:00:00 | 16598 | 81.5800 | -0.04 | (-0.05%) | 1121 | 91 451 |
| 18.06.2025 17:00:00 | 16597 | 81.5800 | -0.04 | (-0.05%) | 867 | 70 730 |
| 18.06.2025 17:00:00 | 16596 | 81.5800 | -0.04 | (-0.05%) | 2 | 163 |
| 18.06.2025 17:00:00 | 16595 | 81.5800 | -0.04 | (-0.05%) | 599 | 48 866 |
| 18.06.2025 17:00:00 | 16594 | 81.5800 | -0.04 | (-0.05%) | 252 | 20 558 |
| 18.06.2025 17:00:00 | 16593 | 81.5800 | -0.04 | (-0.05%) | 278 | 22 679 |
| 18.06.2025 17:00:00 | 16592 | 81.5800 | -0.04 | (-0.05%) | 30 | 2 447 |
| 18.06.2025 17:00:00 | 16591 | 81.5800 | -0.04 | (-0.05%) | 9 | 734 |
| 18.06.2025 17:00:00 | 16590 | 81.5800 | -0.04 | (-0.05%) | 444 | 36 222 |
| 18.06.2025 17:00:00 | 16589 | 81.5800 | -0.04 | (-0.05%) | 489 | 39 893 |
| 18.06.2025 17:00:00 | 16588 | 81.5800 | -0.04 | (-0.05%) | 426 | 34 753 |
| 18.06.2025 17:00:00 | 16587 | 81.5800 | -0.04 | (-0.05%) | 3600 | 293 688 |
| 18.06.2025 17:00:00 | 16586 | 81.5800 | -0.04 | (-0.05%) | 898 | 73 259 |
| 18.06.2025 17:00:00 | 16585 | 81.5800 | -0.04 | (-0.05%) | 1005 | 81 988 |
| 18.06.2025 17:00:00 | 16584 | 81.5800 | -0.04 | (-0.05%) | 982 | 80 112 |
| 18.06.2025 17:00:00 | 16583 | 81.5800 | -0.04 | (-0.05%) | 4013 | 327 381 |
| 18.06.2025 17:00:00 | 16582 | 81.5800 | -0.04 | (-0.05%) | 300 | 24 474 |
| 18.06.2025 17:00:00 | 16581 | 81.5800 | -0.04 | (-0.05%) | 353 | 28 798 |
| 18.06.2025 17:00:00 | 16580 | 81.5800 | -0.04 | (-0.05%) | 320 | 26 106 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 17:00:00 | 16579 | 81.5800 | -0.04 | (-0.05%) | 20 | 1 632 |
| 18.06.2025 17:00:00 | 16578 | 81.5800 | -0.04 | (-0.05%) | 1000 | 81 580 |
| 18.06.2025 17:00:00 | 16577 | 81.5800 | -0.04 | (-0.05%) | 908 | 74 075 |
| 18.06.2025 17:00:00 | 16576 | 81.5800 | -0.04 | (-0.05%) | 4 | 326 |
| 18.06.2025 17:00:00 | 16575 | 81.5800 | -0.04 | (-0.05%) | 3232 | 263 667 |
| 18.06.2025 17:00:00 | 16574 | 81.5800 | -0.04 | (-0.05%) | 333 | 27 166 |
| 18.06.2025 17:00:00 | 16573 | 81.5800 | -0.04 | (-0.05%) | 1892 | 154 349 |
| 18.06.2025 17:00:00 | 16572 | 81.5800 | -0.04 | (-0.05%) | 96 | 7 832 |
| 18.06.2025 17:00:00 | 16571 | 81.5800 | -0.04 | (-0.05%) | 2804 | 228 750 |
| 18.06.2025 17:00:00 | 16570 | 81.5800 | -0.04 | (-0.05%) | 1416 | 115 517 |
| 18.06.2025 17:00:00 | 16569 | 81.5800 | -0.04 | (-0.05%) | 2 | 163 |
| 18.06.2025 17:00:00 | 16568 | 81.5800 | -0.04 | (-0.05%) | 121 | 9 871 |
| 18.06.2025 17:00:00 | 16567 | 81.5800 | -0.04 | (-0.05%) | 2 | 163 |
| 18.06.2025 17:00:00 | 16566 | 81.5800 | -0.04 | (-0.05%) | 500 | 40 790 |
| 18.06.2025 17:00:00 | 16565 | 81.5800 | -0.04 | (-0.05%) | 858 | 69 996 |
| 18.06.2025 17:00:00 | 16564 | 81.5800 | -0.04 | (-0.05%) | 951 | 77 583 |
| 18.06.2025 17:00:00 | 16563 | 81.5800 | -0.04 | (-0.05%) | 552 | 45 032 |
| 18.06.2025 17:00:00 | 16562 | 81.5800 | -0.04 | (-0.05%) | 15 | 1 224 |
| 18.06.2025 17:00:00 | 16561 | 81.5800 | -0.04 | (-0.05%) | 981 | 80 030 |
| 18.06.2025 17:00:00 | 16560 | 81.5800 | -0.04 | (-0.05%) | 251 | 20 477 |
| 18.06.2025 17:00:00 | 16559 | 81.5800 | -0.04 | (-0.05%) | 5 | 408 |
| 18.06.2025 17:00:00 | 16558 | 81.5800 | -0.04 | (-0.05%) | 857 | 69 914 |
| 18.06.2025 17:00:00 | 16557 | 81.5800 | -0.04 | (-0.05%) | 621 | 50 661 |
| 18.06.2025 17:00:00 | 16556 | 81.5800 | -0.04 | (-0.05%) | 445 | 36 303 |
| 18.06.2025 17:00:00 | 16555 | 81.5800 | -0.04 | (-0.05%) | 577 | 47 072 |
| 18.06.2025 17:00:00 | 16554 | 81.5800 | -0.04 | (-0.05%) | 300 | 24 474 |
| 18.06.2025 17:00:00 | 16553 | 81.5800 | -0.04 | (-0.05%) | 489 | 39 893 |
| 18.06.2025 17:00:00 | 16552 | 81.5800 | -0.04 | (-0.05%) | 490 | 39 974 |
| 18.06.2025 17:00:00 | 16551 | 81.5800 | -0.04 | (-0.05%) | 1937 | 158 020 |
| 18.06.2025 17:00:00 | 16550 | 81.5800 | -0.04 | (-0.05%) | 709 | 57 840 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 17:00:00 | 16549 | 81.5800 | -0.04 | (-0.05%) | 2178 | 177 681 |
| 18.06.2025 17:00:00 | 16548 | 81.5800 | -0.04 | (-0.05%) | 56 | 4 568 |
| 18.06.2025 17:00:00 | 16547 | 81.5800 | -0.04 | (-0.05%) | 450 | 36 711 |
| 18.06.2025 17:00:00 | 16546 | 81.5800 | -0.04 | (-0.05%) | 4044 | 329 910 |
| 18.06.2025 17:00:00 | 16545 | 81.5800 | -0.04 | (-0.05%) | 1407 | 114 783 |
| 18.06.2025 17:00:00 | 16544 | 81.5800 | -0.04 | (-0.05%) | 2610 | 212 924 |
| 18.06.2025 17:00:00 | 16543 | 81.5800 | -0.04 | (-0.05%) | 2 | 163 |
| 18.06.2025 17:00:00 | 16542 | 81.5800 | -0.04 | (-0.05%) | 860 | 70 159 |
| 18.06.2025 17:00:00 | 16541 | 81.5800 | -0.04 | (-0.05%) | 65 | 5 303 |
| 18.06.2025 17:00:00 | 16540 | 81.5800 | -0.04 | (-0.05%) | 9443 | 770 360 |
| 18.06.2025 17:00:00 | 16539 | 81.5800 | -0.04 | (-0.05%) | 1447 | 118 046 |
| 18.06.2025 17:00:00 | 16538 | 81.5800 | -0.04 | (-0.05%) | 2445 | 199 463 |
| 18.06.2025 17:00:00 | 16537 | 81.5800 | -0.04 | (-0.05%) | 28669 | 2 338 817 |
| 18.06.2025 17:00:00 | 16536 | 81.5800 | -0.04 | (-0.05%) | 19 | 1 550 |
| 18.06.2025 17:00:00 | 16535 | 81.5800 | -0.04 | (-0.05%) | 1006 | 82 069 |
| 18.06.2025 17:00:00 | 16534 | 81.5800 | -0.04 | (-0.05%) | 20372 | 1 661 948 |
| 18.06.2025 17:00:00 | 16533 | 81.5800 | -0.04 | (-0.05%) | 224 | 18 274 |
| 18.06.2025 17:00:00 | 16532 | 81.5800 | -0.04 | (-0.05%) | 1241 | 101 241 |
| 18.06.2025 17:00:00 | 16531 | 81.5800 | -0.04 | (-0.05%) | 2280 | 186 002 |
| 18.06.2025 17:00:00 | 16530 | 81.5800 | -0.04 | (-0.05%) | 434 | 35 406 |
| 18.06.2025 17:00:00 | 16529 | 81.5800 | -0.04 | (-0.05%) | 7630 | 622 455 |
| 18.06.2025 17:00:00 | 16528 | 81.5800 | -0.04 | (-0.05%) | 22016 | 1 796 065 |
| 18.06.2025 17:00:00 | 16527 | 81.5800 | -0.04 | (-0.05%) | 12263 | 1 000 416 |
| 18.06.2025 17:00:00 | 16526 | 81.5800 | -0.04 | (-0.05%) | 5861 | 478 140 |
| 18.06.2025 17:00:00 | 16525 | 81.5800 | -0.04 | (-0.05%) | 171 | 13 950 |
| 18.06.2025 17:00:00 | 16524 | 81.5800 | -0.04 | (-0.05%) | 5843 | 476 672 |
| 18.06.2025 17:00:00 | 16523 | 81.5800 | -0.04 | (-0.05%) | 1096 | 89 412 |
| 18.06.2025 17:00:00 | 16522 | 81.5800 | -0.04 | (-0.05%) | 1788 | 145 865 |
| 18.06.2025 17:00:00 | 16521 | 81.5800 | -0.04 | (-0.05%) | 9764 | 796 547 |
| 18.06.2025 17:00:00 | 16520 | 81.5800 | -0.04 | (-0.05%) | 151 | 12 319 |
| 18.06.2025 17:00:00 | 16519 | 81.5800 | -0.04 | (-0.05%) | 272 | 22 190 |
| 18.06.2025 17:00:00 | 16518 | 81.5800 | -0.04 | (-0.05%) | 663 | 54 088 |
| 18.06.2025 17:00:00 | 16517 | 81.5800 | -0.04 | (-0.05%) | 43 | 3 508 |
| 18.06.2025 17:00:00 | 16516 | 81.5800 | -0.04 | (-0.05%) | 10192 | 831 463 |
| 18.06.2025 17:00:00 | 16515 | 81.5800 | -0.04 | (-0.05%) | 672 | 54 822 |
| 18.06.2025 17:00:00 | 16514 | 81.5800 | -0.04 | (-0.05%) | 221 | 18 029 |
| 18.06.2025 17:00:00 | 16513 | 81.5800 | -0.04 | (-0.05%) | 76 | 6 200 |
| 18.06.2025 17:00:00 | 16512 | 81.5800 | -0.04 | (-0.05%) | 88 | 7 179 |
| 18.06.2025 17:00:00 | 16511 | 81.5800 | -0.04 | (-0.05%) | 102 | 8 321 |
| 18.06.2025 17:00:00 | 16510 | 81.5800 | -0.04 | (-0.05%) | 65 | 5 303 |
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: | 94 709 652 357 |
| Enterprise Value: | |
| 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
