Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
73.54+0.91(+1.25%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 30.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 30.05.2025 16:39:32 | 16551 | 73.2100 | +0.58 | (+0.80%) | 42 | 3 075 |
| 30.05.2025 16:39:32 | 16550 | 73.2200 | +0.59 | (+0.81%) | 26 | 1 904 |
| 30.05.2025 16:39:32 | 16549 | 73.2100 | +0.58 | (+0.80%) | 318 | 23 281 |
| 30.05.2025 16:39:32 | 16548 | 73.2100 | +0.58 | (+0.80%) | 345 | 25 257 |
| 30.05.2025 16:39:32 | 16547 | 73.2100 | +0.58 | (+0.80%) | 2 | 146 |
| 30.05.2025 16:39:32 | 16546 | 73.2100 | +0.58 | (+0.80%) | 8 | 586 |
| 30.05.2025 16:39:32 | 16545 | 73.2100 | +0.58 | (+0.80%) | 160 | 11 714 |
| 30.05.2025 16:39:32 | 16544 | 73.2100 | +0.58 | (+0.80%) | 111 | 8 126 |
| 30.05.2025 16:39:32 | 16543 | 73.2200 | +0.59 | (+0.81%) | 10 | 732 |
| 30.05.2025 16:39:32 | 16542 | 73.2200 | +0.59 | (+0.81%) | 214 | 15 669 |
| 30.05.2025 16:39:32 | 16541 | 73.2200 | +0.59 | (+0.81%) | 8 | 586 |
| 30.05.2025 16:39:32 | 16540 | 73.2200 | +0.59 | (+0.81%) | 221 | 16 182 |
| 30.05.2025 16:39:32 | 16539 | 73.2200 | +0.59 | (+0.81%) | 18 | 1 318 |
| 30.05.2025 16:39:25 | 16538 | 73.2200 | +0.59 | (+0.81%) | 31 | 2 270 |
| 30.05.2025 16:39:25 | 16537 | 73.2200 | +0.59 | (+0.81%) | 54 | 3 954 |
| 30.05.2025 16:39:25 | 16536 | 73.2200 | +0.59 | (+0.81%) | 1216 | 89 036 |
| 30.05.2025 16:39:16 | 16535 | 73.2100 | +0.58 | (+0.80%) | 238 | 17 424 |
| 30.05.2025 16:39:12 | 16534 | 73.2000 | +0.57 | (+0.78%) | 40 | 2 928 |
| 30.05.2025 16:39:11 | 16533 | 73.2100 | +0.58 | (+0.80%) | 173 | 12 665 |
| 30.05.2025 16:39:10 | 16532 | 73.2100 | +0.58 | (+0.80%) | 6 | 439 |
| 30.05.2025 16:39:09 | 16531 | 73.2100 | +0.58 | (+0.80%) | 124 | 9 078 |
| 30.05.2025 16:39:09 | 16530 | 73.2100 | +0.58 | (+0.80%) | 651 | 47 660 |
| 30.05.2025 16:39:09 | 16529 | 73.2000 | +0.57 | (+0.78%) | 163 | 11 932 |
| 30.05.2025 16:39:09 | 16528 | 73.2000 | +0.57 | (+0.78%) | 38 | 2 782 |
| 30.05.2025 16:39:08 | 16527 | 73.2000 | +0.57 | (+0.78%) | 39 | 2 855 |
| 30.05.2025 16:39:08 | 16526 | 73.2000 | +0.57 | (+0.78%) | 35 | 2 562 |
| 30.05.2025 16:39:07 | 16525 | 73.2000 | +0.57 | (+0.78%) | 86 | 6 295 |
| 30.05.2025 16:39:07 | 16524 | 73.2000 | +0.57 | (+0.78%) | 54 | 3 953 |
| 30.05.2025 16:39:07 | 16523 | 73.2100 | +0.58 | (+0.80%) | 110 | 8 053 |
| 30.05.2025 16:39:07 | 16522 | 73.2100 | +0.58 | (+0.80%) | 198 | 14 496 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 16:39:01 | 16521 | 73.2400 | +0.61 | (+0.84%) | 30 | 2 197 |
| 30.05.2025 16:39:00 | 16520 | 73.2400 | +0.61 | (+0.84%) | 171 | 12 524 |
| 30.05.2025 16:39:00 | 16519 | 73.2400 | +0.61 | (+0.84%) | 9 | 659 |
| 30.05.2025 16:38:59 | 16518 | 73.2400 | +0.61 | (+0.84%) | 173 | 12 671 |
| 30.05.2025 16:38:59 | 16517 | 73.2400 | +0.61 | (+0.84%) | 41 | 3 003 |
| 30.05.2025 16:38:58 | 16516 | 73.2400 | +0.61 | (+0.84%) | 6 | 439 |
| 30.05.2025 16:38:58 | 16515 | 73.2400 | +0.61 | (+0.84%) | 53 | 3 882 |
| 30.05.2025 16:38:55 | 16514 | 73.2000 | +0.57 | (+0.78%) | 62 | 4 538 |
| 30.05.2025 16:38:55 | 16513 | 73.2000 | +0.57 | (+0.78%) | 16 | 1 171 |
| 30.05.2025 16:38:55 | 16512 | 73.2000 | +0.57 | (+0.78%) | 388 | 28 402 |
| 30.05.2025 16:38:55 | 16511 | 73.2000 | +0.57 | (+0.78%) | 316 | 23 131 |
| 30.05.2025 16:38:55 | 16510 | 73.2100 | +0.58 | (+0.80%) | 9 | 659 |
| 30.05.2025 16:38:55 | 16509 | 73.2100 | +0.58 | (+0.80%) | 122 | 8 932 |
| 30.05.2025 16:38:55 | 16508 | 73.2100 | +0.58 | (+0.80%) | 245 | 17 936 |
| 30.05.2025 16:38:55 | 16507 | 73.2100 | +0.58 | (+0.80%) | 51 | 3 734 |
| 30.05.2025 16:38:55 | 16506 | 73.2100 | +0.58 | (+0.80%) | 182 | 13 324 |
| 30.05.2025 16:38:55 | 16505 | 73.2100 | +0.58 | (+0.80%) | 109 | 7 980 |
| 30.05.2025 16:38:49 | 16504 | 73.2100 | +0.58 | (+0.80%) | 50 | 3 661 |
| 30.05.2025 16:38:38 | 16503 | 73.2000 | +0.57 | (+0.78%) | 684 | 50 069 |
| 30.05.2025 16:38:38 | 16502 | 73.2000 | +0.57 | (+0.78%) | 17 | 1 244 |
| 30.05.2025 16:38:38 | 16501 | 73.2100 | +0.58 | (+0.80%) | 183 | 13 397 |
| 30.05.2025 16:38:35 | 16500 | 73.2000 | +0.57 | (+0.78%) | 282 | 20 642 |
| 30.05.2025 16:38:35 | 16499 | 73.2000 | +0.57 | (+0.78%) | 241 | 17 641 |
| 30.05.2025 16:38:35 | 16498 | 73.2300 | +0.60 | (+0.83%) | 477 | 34 931 |
| 30.05.2025 16:38:34 | 16497 | 73.2300 | +0.60 | (+0.83%) | 100 | 7 323 |
| 30.05.2025 16:38:34 | 16496 | 73.2300 | +0.60 | (+0.83%) | 91 | 6 664 |
| 30.05.2025 16:38:34 | 16495 | 73.2300 | +0.60 | (+0.83%) | 100 | 7 323 |
| 30.05.2025 16:38:34 | 16494 | 73.2300 | +0.60 | (+0.83%) | 145 | 10 618 |
| 30.05.2025 16:38:32 | 16493 | 73.2300 | +0.60 | (+0.83%) | 33 | 2 417 |
| 30.05.2025 16:38:32 | 16492 | 73.2200 | +0.59 | (+0.81%) | 360 | 26 359 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 16:38:32 | 16491 | 73.2200 | +0.59 | (+0.81%) | 277 | 20 282 |
| 30.05.2025 16:38:32 | 16490 | 73.2200 | +0.59 | (+0.81%) | 178 | 13 033 |
| 30.05.2025 16:38:32 | 16489 | 73.2200 | +0.59 | (+0.81%) | 69 | 5 052 |
| 30.05.2025 16:38:32 | 16488 | 73.2200 | +0.59 | (+0.81%) | 500 | 36 610 |
| 30.05.2025 16:38:32 | 16487 | 73.2100 | +0.58 | (+0.80%) | 360 | 26 356 |
| 30.05.2025 16:38:32 | 16486 | 73.2100 | +0.58 | (+0.80%) | 5 | 366 |
| 30.05.2025 16:38:32 | 16485 | 73.2000 | +0.57 | (+0.78%) | 348 | 25 474 |
| 30.05.2025 16:38:32 | 16484 | 73.2000 | +0.57 | (+0.78%) | 277 | 20 276 |
| 30.05.2025 16:38:32 | 16483 | 73.2000 | +0.57 | (+0.78%) | 220 | 16 104 |
| 30.05.2025 16:38:32 | 16482 | 73.2000 | +0.57 | (+0.78%) | 195 | 14 274 |
| 30.05.2025 16:38:32 | 16481 | 73.2000 | +0.57 | (+0.78%) | 42 | 3 074 |
| 30.05.2025 16:38:32 | 16480 | 73.2000 | +0.57 | (+0.78%) | 101 | 7 393 |
| 30.05.2025 16:38:32 | 16479 | 73.2000 | +0.57 | (+0.78%) | 400 | 29 280 |
| 30.05.2025 16:38:32 | 16478 | 73.1900 | +0.56 | (+0.77%) | 185 | 13 540 |
| 30.05.2025 16:38:23 | 16477 | 73.1700 | +0.54 | (+0.74%) | 100 | 7 317 |
| 30.05.2025 16:38:14 | 16476 | 73.1500 | +0.52 | (+0.72%) | 199 | 14 557 |
| 30.05.2025 16:38:14 | 16475 | 73.1500 | +0.52 | (+0.72%) | 241 | 17 629 |
| 30.05.2025 16:38:14 | 16474 | 73.1500 | +0.52 | (+0.72%) | 2 | 146 |
| 30.05.2025 16:38:14 | 16473 | 73.1500 | +0.52 | (+0.72%) | 9 | 658 |
| 30.05.2025 16:38:14 | 16472 | 73.1500 | +0.52 | (+0.72%) | 115 | 8 412 |
| 30.05.2025 16:38:14 | 16471 | 73.1700 | +0.54 | (+0.74%) | 184 | 13 463 |
| 30.05.2025 16:38:14 | 16470 | 73.1700 | +0.54 | (+0.74%) | 57 | 4 171 |
| 30.05.2025 16:38:14 | 16469 | 73.1700 | +0.54 | (+0.74%) | 28 | 2 049 |
| 30.05.2025 16:38:14 | 16468 | 73.1700 | +0.54 | (+0.74%) | 165 | 12 073 |
| 30.05.2025 16:38:13 | 16467 | 73.1700 | +0.54 | (+0.74%) | 43 | 3 146 |
| 30.05.2025 16:38:13 | 16466 | 73.1700 | +0.54 | (+0.74%) | 2 | 146 |
| 30.05.2025 16:38:13 | 16465 | 73.1700 | +0.54 | (+0.74%) | 310 | 22 683 |
| 30.05.2025 16:38:13 | 16464 | 73.1700 | +0.54 | (+0.74%) | 319 | 23 341 |
| 30.05.2025 16:38:13 | 16463 | 73.1700 | +0.54 | (+0.74%) | 326 | 23 853 |
| 30.05.2025 16:38:12 | 16462 | 73.1900 | +0.56 | (+0.77%) | 2 | 146 |
| 30.05.2025 16:38:11 | 16461 | 73.1900 | +0.56 | (+0.77%) | 10 | 732 |
| 30.05.2025 16:38:08 | 16460 | 73.1800 | +0.55 | (+0.76%) | 1 | 73 |
| 30.05.2025 16:38:08 | 16459 | 73.1800 | +0.55 | (+0.76%) | 1 | 73 |
| 30.05.2025 16:38:08 | 16458 | 73.1800 | +0.55 | (+0.76%) | 2 | 146 |
| 30.05.2025 16:38:04 | 16457 | 73.1800 | +0.55 | (+0.76%) | 11 | 805 |
| 30.05.2025 16:38:03 | 16456 | 73.1800 | +0.55 | (+0.76%) | 21 | 1 537 |
| 30.05.2025 16:38:03 | 16455 | 73.1800 | +0.55 | (+0.76%) | 2 | 146 |
| 30.05.2025 16:38:03 | 16454 | 73.1800 | +0.55 | (+0.76%) | 4 | 293 |
| 30.05.2025 16:38:02 | 16453 | 73.1800 | +0.55 | (+0.76%) | 11 | 805 |
| 30.05.2025 16:38:02 | 16452 | 73.1800 | +0.55 | (+0.76%) | 13 | 951 |
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: | 85 375 678 283 |
| 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
