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)
70.55+0.03(+0.04%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 23.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 23.05.2025 16:25:29 | 13575 | 70.4000 | -0.12 | (-0.17%) | 805 | 56 672 |
| 23.05.2025 16:25:29 | 13574 | 70.3900 | -0.13 | (-0.18%) | 221 | 15 556 |
| 23.05.2025 16:25:29 | 13573 | 70.3900 | -0.13 | (-0.18%) | 283 | 19 920 |
| 23.05.2025 16:25:29 | 13572 | 70.3900 | -0.13 | (-0.18%) | 89 | 6 265 |
| 23.05.2025 16:25:27 | 13571 | 70.3800 | -0.14 | (-0.20%) | 137 | 9 642 |
| 23.05.2025 16:25:25 | 13570 | 70.3800 | -0.14 | (-0.20%) | 170 | 11 965 |
| 23.05.2025 16:25:25 | 13569 | 70.3800 | -0.14 | (-0.20%) | 358 | 25 196 |
| 23.05.2025 16:25:25 | 13568 | 70.3800 | -0.14 | (-0.20%) | 219 | 15 413 |
| 23.05.2025 16:25:16 | 13567 | 70.3800 | -0.14 | (-0.20%) | 30 | 2 111 |
| 23.05.2025 16:25:12 | 13566 | 70.3800 | -0.14 | (-0.20%) | 71 | 4 997 |
| 23.05.2025 16:25:11 | 13565 | 70.3900 | -0.13 | (-0.18%) | 112 | 7 884 |
| 23.05.2025 16:25:10 | 13564 | 70.3900 | -0.13 | (-0.18%) | 288 | 20 272 |
| 23.05.2025 16:25:10 | 13563 | 70.3900 | -0.13 | (-0.18%) | 62 | 4 364 |
| 23.05.2025 16:25:06 | 13562 | 70.4000 | -0.12 | (-0.17%) | 353 | 24 851 |
| 23.05.2025 16:24:50 | 13561 | 70.3900 | -0.13 | (-0.18%) | 122 | 8 588 |
| 23.05.2025 16:24:48 | 13560 | 70.3800 | -0.14 | (-0.20%) | 41 | 2 886 |
| 23.05.2025 16:24:48 | 13559 | 70.3800 | -0.14 | (-0.20%) | 338 | 23 788 |
| 23.05.2025 16:24:48 | 13558 | 70.3800 | -0.14 | (-0.20%) | 308 | 21 677 |
| 23.05.2025 16:24:41 | 13557 | 70.4000 | -0.12 | (-0.17%) | 173 | 12 179 |
| 23.05.2025 16:24:41 | 13556 | 70.4000 | -0.12 | (-0.17%) | 982 | 69 133 |
| 23.05.2025 16:24:40 | 13555 | 70.3900 | -0.13 | (-0.18%) | 116 | 8 165 |
| 23.05.2025 16:24:39 | 13554 | 70.4000 | -0.12 | (-0.17%) | 176 | 12 390 |
| 23.05.2025 16:24:39 | 13553 | 70.4000 | -0.12 | (-0.17%) | 332 | 23 373 |
| 23.05.2025 16:24:39 | 13552 | 70.4000 | -0.12 | (-0.17%) | 549 | 38 650 |
| 23.05.2025 16:24:39 | 13551 | 70.4000 | -0.12 | (-0.17%) | 1 | 70 |
| 23.05.2025 16:24:39 | 13550 | 70.4000 | -0.12 | (-0.17%) | 283 | 19 923 |
| 23.05.2025 16:24:39 | 13549 | 70.4000 | -0.12 | (-0.17%) | 105 | 7 392 |
| 23.05.2025 16:24:39 | 13548 | 70.4000 | -0.12 | (-0.17%) | 635 | 44 704 |
| 23.05.2025 16:24:39 | 13547 | 70.4000 | -0.12 | (-0.17%) | 81 | 5 702 |
| 23.05.2025 16:24:38 | 13546 | 70.3900 | -0.13 | (-0.18%) | 181 | 12 741 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.05.2025 16:24:38 | 13545 | 70.3900 | -0.13 | (-0.18%) | 58 | 4 083 |
| 23.05.2025 16:24:38 | 13544 | 70.3900 | -0.13 | (-0.18%) | 58 | 4 083 |
| 23.05.2025 16:24:38 | 13543 | 70.3900 | -0.13 | (-0.18%) | 328 | 23 088 |
| 23.05.2025 16:24:38 | 13542 | 70.3900 | -0.13 | (-0.18%) | 82 | 5 772 |
| 23.05.2025 16:24:38 | 13541 | 70.3900 | -0.13 | (-0.18%) | 58 | 4 083 |
| 23.05.2025 16:24:36 | 13540 | 70.4000 | -0.12 | (-0.17%) | 333 | 23 443 |
| 23.05.2025 16:24:35 | 13539 | 70.3900 | -0.13 | (-0.18%) | 40 | 2 816 |
| 23.05.2025 16:24:35 | 13538 | 70.3900 | -0.13 | (-0.18%) | 15 | 1 056 |
| 23.05.2025 16:24:26 | 13537 | 70.3700 | -0.15 | (-0.21%) | 19 | 1 337 |
| 23.05.2025 16:24:14 | 13536 | 70.3900 | -0.13 | (-0.18%) | 139 | 9 784 |
| 23.05.2025 16:24:14 | 13535 | 70.3900 | -0.13 | (-0.18%) | 18 | 1 267 |
| 23.05.2025 16:23:34 | 13534 | 70.3600 | -0.16 | (-0.23%) | 1 | 70 |
| 23.05.2025 16:23:28 | 13533 | 70.4000 | -0.12 | (-0.17%) | 4 | 282 |
| 23.05.2025 16:23:25 | 13532 | 70.3500 | -0.17 | (-0.24%) | 1 | 70 |
| 23.05.2025 16:23:23 | 13531 | 70.3900 | -0.13 | (-0.18%) | 115 | 8 095 |
| 23.05.2025 16:23:23 | 13530 | 70.3900 | -0.13 | (-0.18%) | 204 | 14 360 |
| 23.05.2025 16:23:23 | 13529 | 70.3900 | -0.13 | (-0.18%) | 234 | 16 471 |
| 23.05.2025 16:23:23 | 13528 | 70.3900 | -0.13 | (-0.18%) | 214 | 15 063 |
| 23.05.2025 16:23:13 | 13527 | 70.3800 | -0.14 | (-0.20%) | 34 | 2 393 |
| 23.05.2025 16:23:13 | 13526 | 70.3800 | -0.14 | (-0.20%) | 93 | 6 545 |
| 23.05.2025 16:23:13 | 13525 | 70.3700 | -0.15 | (-0.21%) | 74 | 5 207 |
| 23.05.2025 16:23:13 | 13524 | 70.3700 | -0.15 | (-0.21%) | 390 | 27 444 |
| 23.05.2025 16:23:13 | 13523 | 70.3700 | -0.15 | (-0.21%) | 1 | 70 |
| 23.05.2025 16:23:13 | 13522 | 70.3700 | -0.15 | (-0.21%) | 29 | 2 041 |
| 23.05.2025 16:22:31 | 13521 | 70.3600 | -0.16 | (-0.23%) | 124 | 8 725 |
| 23.05.2025 16:22:31 | 13520 | 70.3600 | -0.16 | (-0.23%) | 203 | 14 283 |
| 23.05.2025 16:22:31 | 13519 | 70.3600 | -0.16 | (-0.23%) | 210 | 14 776 |
| 23.05.2025 16:22:31 | 13518 | 70.3600 | -0.16 | (-0.23%) | 287 | 20 193 |
| 23.05.2025 16:22:31 | 13517 | 70.3500 | -0.17 | (-0.24%) | 204 | 14 351 |
| 23.05.2025 16:22:30 | 13516 | 70.3500 | -0.17 | (-0.24%) | 4 | 281 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 23.05.2025 16:22:30 | 13515 | 70.3500 | -0.17 | (-0.24%) | 1150 | 80 903 |
| 23.05.2025 16:22:29 | 13514 | 70.3400 | -0.18 | (-0.26%) | 3 | 211 |
| 23.05.2025 16:22:13 | 13513 | 70.3300 | -0.19 | (-0.27%) | 387 | 27 218 |
| 23.05.2025 16:22:10 | 13512 | 70.2900 | -0.23 | (-0.33%) | 181 | 12 722 |
| 23.05.2025 16:22:09 | 13511 | 70.3300 | -0.19 | (-0.27%) | 334 | 23 490 |
| 23.05.2025 16:22:09 | 13510 | 70.3300 | -0.19 | (-0.27%) | 4 | 281 |
| 23.05.2025 16:22:09 | 13509 | 70.3300 | -0.19 | (-0.27%) | 131 | 9 213 |
| 23.05.2025 16:22:09 | 13508 | 70.3300 | -0.19 | (-0.27%) | 285 | 20 044 |
| 23.05.2025 16:22:09 | 13507 | 70.3300 | -0.19 | (-0.27%) | 2 | 141 |
| 23.05.2025 16:22:09 | 13506 | 70.3200 | -0.20 | (-0.28%) | 2 | 141 |
| 23.05.2025 16:22:09 | 13505 | 70.3200 | -0.20 | (-0.28%) | 1260 | 88 603 |
| 23.05.2025 16:22:09 | 13504 | 70.3100 | -0.21 | (-0.30%) | 476 | 33 468 |
| 23.05.2025 16:22:09 | 13503 | 70.3100 | -0.21 | (-0.30%) | 1823 | 128 175 |
| 23.05.2025 16:22:09 | 13502 | 70.3100 | -0.21 | (-0.30%) | 257 | 18 070 |
| 23.05.2025 16:22:08 | 13501 | 70.3100 | -0.21 | (-0.30%) | 615 | 43 241 |
| 23.05.2025 16:22:04 | 13500 | 70.3000 | -0.22 | (-0.31%) | 89 | 6 257 |
| 23.05.2025 16:22:03 | 13499 | 70.3000 | -0.22 | (-0.31%) | 145 | 10 194 |
| 23.05.2025 16:22:03 | 13498 | 70.3000 | -0.22 | (-0.31%) | 322 | 22 637 |
| 23.05.2025 16:22:03 | 13497 | 70.3000 | -0.22 | (-0.31%) | 33 | 2 320 |
| 23.05.2025 16:22:02 | 13496 | 70.3000 | -0.22 | (-0.31%) | 45 | 3 164 |
| 23.05.2025 16:22:01 | 13495 | 70.3100 | -0.21 | (-0.30%) | 5 | 352 |
| 23.05.2025 16:22:01 | 13494 | 70.3000 | -0.22 | (-0.31%) | 4 | 281 |
| 23.05.2025 16:22:01 | 13493 | 70.3000 | -0.22 | (-0.31%) | 1 | 70 |
| 23.05.2025 16:22:01 | 13492 | 70.3000 | -0.22 | (-0.31%) | 246 | 17 294 |
| 23.05.2025 16:22:01 | 13491 | 70.2900 | -0.23 | (-0.33%) | 46 | 3 233 |
| 23.05.2025 16:22:00 | 13490 | 70.3000 | -0.22 | (-0.31%) | 37 | 2 601 |
| 23.05.2025 16:22:00 | 13489 | 70.3000 | -0.22 | (-0.31%) | 4 | 281 |
| 23.05.2025 16:21:55 | 13488 | 70.2900 | -0.23 | (-0.33%) | 215 | 15 112 |
| 23.05.2025 16:21:54 | 13487 | 70.2900 | -0.23 | (-0.33%) | 7 | 492 |
| 23.05.2025 16:21:52 | 13486 | 70.2700 | -0.25 | (-0.35%) | 205 | 14 405 |
| 23.05.2025 16:21:50 | 13485 | 70.2700 | -0.25 | (-0.35%) | 4 | 281 |
| 23.05.2025 16:21:50 | 13484 | 70.2700 | -0.25 | (-0.35%) | 91 | 6 395 |
| 23.05.2025 16:21:50 | 13483 | 70.2700 | -0.25 | (-0.35%) | 90 | 6 324 |
| 23.05.2025 16:21:50 | 13482 | 70.2700 | -0.25 | (-0.35%) | 20 | 1 405 |
| 23.05.2025 16:21:50 | 13481 | 70.2700 | -0.25 | (-0.35%) | 304 | 21 362 |
| 23.05.2025 16:21:44 | 13480 | 70.2800 | -0.24 | (-0.34%) | 22 | 1 546 |
| 23.05.2025 16:21:44 | 13479 | 70.2900 | -0.23 | (-0.33%) | 177 | 12 441 |
| 23.05.2025 16:21:43 | 13478 | 70.2900 | -0.23 | (-0.33%) | 45 | 3 163 |
| 23.05.2025 16:21:43 | 13477 | 70.2700 | -0.25 | (-0.35%) | 20 | 1 405 |
| 23.05.2025 16:21:43 | 13476 | 70.2800 | -0.24 | (-0.34%) | 238 | 16 727 |
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: | 81 904 461 557 |
| 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
