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 16:25:08 | 15309 | 81.7800 | +0.16 | (+0.20%) | 26 | 2 126 |
| 18.06.2025 16:25:08 | 15308 | 81.7800 | +0.16 | (+0.20%) | 343 | 28 051 |
| 18.06.2025 16:25:02 | 15307 | 81.7700 | +0.15 | (+0.18%) | 26 | 2 126 |
| 18.06.2025 16:25:02 | 15306 | 81.7900 | +0.17 | (+0.21%) | 1 | 82 |
| 18.06.2025 16:24:57 | 15304 | 81.7700 | +0.15 | (+0.18%) | 54 | 4 416 |
| 18.06.2025 16:24:57 | 15303 | 81.7700 | +0.15 | (+0.18%) | 1 | 82 |
| 18.06.2025 16:24:57 | 15302 | 81.7700 | +0.15 | (+0.18%) | 1 | 82 |
| 18.06.2025 16:24:51 | 15301 | 81.7600 | +0.14 | (+0.17%) | 155 | 12 673 |
| 18.06.2025 16:24:51 | 15300 | 81.7600 | +0.14 | (+0.17%) | 155 | 12 673 |
| 18.06.2025 16:24:51 | 15299 | 81.7600 | +0.14 | (+0.17%) | 224 | 18 314 |
| 18.06.2025 16:24:51 | 15298 | 81.7600 | +0.14 | (+0.17%) | 10 | 818 |
| 18.06.2025 16:24:35 | 15297 | 81.7400 | +0.12 | (+0.15%) | 155 | 12 670 |
| 18.06.2025 16:24:35 | 15296 | 81.7400 | +0.12 | (+0.15%) | 24 | 1 962 |
| 18.06.2025 16:24:34 | 15295 | 81.7400 | +0.12 | (+0.15%) | 155 | 12 670 |
| 18.06.2025 16:24:34 | 15294 | 81.7400 | +0.12 | (+0.15%) | 265 | 21 661 |
| 18.06.2025 16:24:26 | 15293 | 81.7400 | +0.12 | (+0.15%) | 155 | 12 670 |
| 18.06.2025 16:24:22 | 15292 | 81.7300 | +0.11 | (+0.13%) | 55 | 4 495 |
| 18.06.2025 16:24:22 | 15291 | 81.7300 | +0.11 | (+0.13%) | 100 | 8 173 |
| 18.06.2025 16:24:17 | 15290 | 81.7400 | +0.12 | (+0.15%) | 180 | 14 713 |
| 18.06.2025 16:24:17 | 15289 | 81.7400 | +0.12 | (+0.15%) | 49 | 4 005 |
| 18.06.2025 16:24:17 | 15288 | 81.7400 | +0.12 | (+0.15%) | 50 | 4 087 |
| 18.06.2025 16:24:17 | 15287 | 81.7400 | +0.12 | (+0.15%) | 10 | 817 |
| 18.06.2025 16:24:13 | 15286 | 81.7500 | +0.13 | (+0.16%) | 289 | 23 626 |
| 18.06.2025 16:24:13 | 15285 | 81.7500 | +0.13 | (+0.16%) | 156 | 12 753 |
| 18.06.2025 16:24:13 | 15284 | 81.7500 | +0.13 | (+0.16%) | 495 | 40 466 |
| 18.06.2025 16:24:11 | 15283 | 81.7500 | +0.13 | (+0.16%) | 156 | 12 753 |
| 18.06.2025 16:24:11 | 15282 | 81.7500 | +0.13 | (+0.16%) | 1 | 82 |
| 18.06.2025 16:24:11 | 15281 | 81.7500 | +0.13 | (+0.16%) | 348 | 28 449 |
| 18.06.2025 16:24:10 | 15280 | 81.7400 | +0.12 | (+0.15%) | 99 | 8 092 |
| 18.06.2025 16:24:10 | 15279 | 81.7400 | +0.12 | (+0.15%) | 1 | 82 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 16:24:09 | 15278 | 81.7300 | +0.11 | (+0.13%) | 51 | 4 168 |
| 18.06.2025 16:24:09 | 15277 | 81.7300 | +0.11 | (+0.13%) | 14 | 1 144 |
| 18.06.2025 16:24:09 | 15276 | 81.7300 | +0.11 | (+0.13%) | 1 | 82 |
| 18.06.2025 16:24:09 | 15275 | 81.7300 | +0.11 | (+0.13%) | 216 | 17 654 |
| 18.06.2025 16:24:04 | 15274 | 81.7400 | +0.12 | (+0.15%) | 52 | 4 250 |
| 18.06.2025 16:24:04 | 15273 | 81.7500 | +0.13 | (+0.16%) | 38 | 3 107 |
| 18.06.2025 16:24:04 | 15272 | 81.7500 | +0.13 | (+0.16%) | 1 | 82 |
| 18.06.2025 16:24:04 | 15271 | 81.7500 | +0.13 | (+0.16%) | 24 | 1 962 |
| 18.06.2025 16:24:04 | 15270 | 81.7500 | +0.13 | (+0.16%) | 225 | 18 394 |
| 18.06.2025 16:24:04 | 15269 | 81.7500 | +0.13 | (+0.16%) | 224 | 18 312 |
| 18.06.2025 16:24:04 | 15268 | 81.7500 | +0.13 | (+0.16%) | 1 | 82 |
| 18.06.2025 16:24:04 | 15267 | 81.7500 | +0.13 | (+0.16%) | 68 | 5 559 |
| 18.06.2025 16:24:04 | 15266 | 81.7500 | +0.13 | (+0.16%) | 194 | 15 860 |
| 18.06.2025 16:24:04 | 15265 | 81.7600 | +0.14 | (+0.17%) | 47 | 3 843 |
| 18.06.2025 16:24:04 | 15264 | 81.7600 | +0.14 | (+0.17%) | 36 | 2 943 |
| 18.06.2025 16:24:04 | 15263 | 81.7600 | +0.14 | (+0.17%) | 44 | 3 597 |
| 18.06.2025 16:24:04 | 15262 | 81.7600 | +0.14 | (+0.17%) | 114 | 9 321 |
| 18.06.2025 16:24:04 | 15261 | 81.7600 | +0.14 | (+0.17%) | 235 | 19 214 |
| 18.06.2025 16:23:58 | 15260 | 81.7600 | +0.14 | (+0.17%) | 60 | 4 906 |
| 18.06.2025 16:23:54 | 15259 | 81.7700 | +0.15 | (+0.18%) | 24 | 1 962 |
| 18.06.2025 16:23:54 | 15258 | 81.7700 | +0.15 | (+0.18%) | 707 | 57 811 |
| 18.06.2025 16:23:53 | 15257 | 81.7600 | +0.14 | (+0.17%) | 143 | 11 692 |
| 18.06.2025 16:23:53 | 15256 | 81.7600 | +0.14 | (+0.17%) | 54 | 4 415 |
| 18.06.2025 16:23:53 | 15255 | 81.7600 | +0.14 | (+0.17%) | 3 | 245 |
| 18.06.2025 16:23:53 | 15254 | 81.7400 | +0.12 | (+0.15%) | 10 | 817 |
| 18.06.2025 16:23:53 | 15253 | 81.7400 | +0.12 | (+0.15%) | 96 | 7 847 |
| 18.06.2025 16:23:53 | 15252 | 81.7400 | +0.12 | (+0.15%) | 219 | 17 901 |
| 18.06.2025 16:23:53 | 15251 | 81.7400 | +0.12 | (+0.15%) | 77 | 6 294 |
| 18.06.2025 16:23:53 | 15250 | 81.7400 | +0.12 | (+0.15%) | 365 | 29 835 |
| 18.06.2025 16:23:53 | 15249 | 81.7400 | +0.12 | (+0.15%) | 348 | 28 446 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 16:23:53 | 15248 | 81.7500 | +0.13 | (+0.16%) | 156 | 12 753 |
| 18.06.2025 16:23:53 | 15247 | 81.7500 | +0.13 | (+0.16%) | 348 | 28 449 |
| 18.06.2025 16:23:53 | 15246 | 81.7500 | +0.13 | (+0.16%) | 4 | 327 |
| 18.06.2025 16:23:53 | 15245 | 81.7400 | +0.12 | (+0.15%) | 48 | 3 924 |
| 18.06.2025 16:23:53 | 15244 | 81.7400 | +0.12 | (+0.15%) | 20 | 1 635 |
| 18.06.2025 16:23:53 | 15243 | 81.7400 | +0.12 | (+0.15%) | 896 | 73 239 |
| 18.06.2025 16:23:53 | 15242 | 81.7300 | +0.11 | (+0.13%) | 1519 | 124 148 |
| 18.06.2025 16:23:53 | 15241 | 81.7300 | +0.11 | (+0.13%) | 4500 | 367 785 |
| 18.06.2025 16:23:53 | 15240 | 81.7300 | +0.11 | (+0.13%) | 428 | 34 980 |
| 18.06.2025 16:23:53 | 15239 | 81.7300 | +0.11 | (+0.13%) | 232 | 18 961 |
| 18.06.2025 16:23:53 | 15238 | 81.7200 | +0.10 | (+0.12%) | 231 | 18 877 |
| 18.06.2025 16:23:53 | 15237 | 81.7200 | +0.10 | (+0.12%) | 3 | 245 |
| 18.06.2025 16:23:53 | 15236 | 81.7200 | +0.10 | (+0.12%) | 2 | 163 |
| 18.06.2025 16:23:53 | 15235 | 81.7100 | +0.09 | (+0.11%) | 5 | 409 |
| 18.06.2025 16:23:53 | 15234 | 81.7100 | +0.09 | (+0.11%) | 53 | 4 331 |
| 18.06.2025 16:23:53 | 15233 | 81.7100 | +0.09 | (+0.11%) | 44 | 3 595 |
| 18.06.2025 16:23:53 | 15232 | 81.7100 | +0.09 | (+0.11%) | 124 | 10 132 |
| 18.06.2025 16:23:53 | 15231 | 81.7100 | +0.09 | (+0.11%) | 295 | 24 104 |
| 18.06.2025 16:23:53 | 15230 | 81.7100 | +0.09 | (+0.11%) | 238 | 19 447 |
| 18.06.2025 16:23:52 | 15229 | 81.7100 | +0.09 | (+0.11%) | 78 | 6 373 |
| 18.06.2025 16:23:50 | 15228 | 81.7000 | +0.08 | (+0.10%) | 100 | 8 170 |
| 18.06.2025 16:23:50 | 15227 | 81.7000 | +0.08 | (+0.10%) | 95 | 7 762 |
| 18.06.2025 16:23:50 | 15226 | 81.7000 | +0.08 | (+0.10%) | 449 | 36 683 |
| 18.06.2025 16:23:41 | 15225 | 81.7000 | +0.08 | (+0.10%) | 320 | 26 144 |
| 18.06.2025 16:23:40 | 15224 | 81.6900 | +0.07 | (+0.09%) | 1 | 82 |
| 18.06.2025 16:23:36 | 15223 | 81.6900 | +0.07 | (+0.09%) | 208 | 16 992 |
| 18.06.2025 16:23:36 | 15222 | 81.6900 | +0.07 | (+0.09%) | 178 | 14 541 |
| 18.06.2025 16:23:34 | 15221 | 81.6900 | +0.07 | (+0.09%) | 120 | 9 803 |
| 18.06.2025 16:23:32 | 15220 | 81.6700 | +0.05 | (+0.06%) | 582 | 47 532 |
| 18.06.2025 16:23:32 | 15219 | 81.6700 | +0.05 | (+0.06%) | 24 | 1 960 |
| 18.06.2025 16:23:32 | 15218 | 81.6700 | +0.05 | (+0.06%) | 67 | 5 472 |
| 18.06.2025 16:23:32 | 15217 | 81.6700 | +0.05 | (+0.06%) | 414 | 33 811 |
| 18.06.2025 16:23:32 | 15216 | 81.6700 | +0.05 | (+0.06%) | 156 | 12 741 |
| 18.06.2025 16:23:32 | 15215 | 81.6700 | +0.05 | (+0.06%) | 188 | 15 354 |
| 18.06.2025 16:23:32 | 15214 | 81.6700 | +0.05 | (+0.06%) | 336 | 27 441 |
| 18.06.2025 16:23:21 | 15213 | 81.6900 | +0.07 | (+0.09%) | 1 | 82 |
| 18.06.2025 16:23:21 | 15212 | 81.6900 | +0.07 | (+0.09%) | 1 | 82 |
| 18.06.2025 16:23:19 | 15211 | 81.6600 | +0.04 | (+0.05%) | 49 | 4 001 |
| 18.06.2025 16:23:19 | 15210 | 81.6600 | +0.04 | (+0.05%) | 71 | 5 798 |
| 18.06.2025 16:23:15 | 15209 | 81.6600 | +0.04 | (+0.05%) | 508 | 41 483 |
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
