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)
72.27+2.09(+2.98%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.05.2025 16:30:01 | 17608 | 71.9700 | +1.79 | (+2.55%) | 131 | 9 428 |
| 09.05.2025 16:30:01 | 17607 | 71.9800 | +1.80 | (+2.56%) | 445 | 32 031 |
| 09.05.2025 16:30:01 | 17606 | 71.9800 | +1.80 | (+2.56%) | 228 | 16 411 |
| 09.05.2025 16:30:01 | 17605 | 71.9800 | +1.80 | (+2.56%) | 204 | 14 684 |
| 09.05.2025 16:29:49 | 17604 | 71.9900 | +1.81 | (+2.58%) | 320 | 23 037 |
| 09.05.2025 16:29:48 | 17603 | 71.9800 | +1.80 | (+2.56%) | 20 | 1 440 |
| 09.05.2025 16:29:45 | 17602 | 71.9800 | +1.80 | (+2.56%) | 210 | 15 116 |
| 09.05.2025 16:29:45 | 17601 | 71.9800 | +1.80 | (+2.56%) | 100 | 7 198 |
| 09.05.2025 16:29:20 | 17600 | 71.9800 | +1.80 | (+2.56%) | 344 | 24 761 |
| 09.05.2025 16:29:20 | 17599 | 71.9800 | +1.80 | (+2.56%) | 14 | 1 008 |
| 09.05.2025 16:29:20 | 17598 | 71.9800 | +1.80 | (+2.56%) | 286 | 20 586 |
| 09.05.2025 16:29:11 | 17597 | 72.0000 | +1.82 | (+2.59%) | 17 | 1 224 |
| 09.05.2025 16:29:11 | 17596 | 72.0000 | +1.82 | (+2.59%) | 13 | 936 |
| 09.05.2025 16:29:10 | 17595 | 72.0000 | +1.82 | (+2.59%) | 181 | 13 032 |
| 09.05.2025 16:29:10 | 17594 | 72.0000 | +1.82 | (+2.59%) | 706 | 50 832 |
| 09.05.2025 16:29:10 | 17593 | 72.0000 | +1.82 | (+2.59%) | 50 | 3 600 |
| 09.05.2025 16:29:10 | 17592 | 72.0000 | +1.82 | (+2.59%) | 244 | 17 568 |
| 09.05.2025 16:29:06 | 17591 | 72.0000 | +1.82 | (+2.59%) | 495 | 35 640 |
| 09.05.2025 16:29:04 | 17590 | 71.9900 | +1.81 | (+2.58%) | 771 | 55 504 |
| 09.05.2025 16:29:03 | 17589 | 71.9900 | +1.81 | (+2.58%) | 229 | 16 486 |
| 09.05.2025 16:29:03 | 17588 | 71.9900 | +1.81 | (+2.58%) | 4 | 288 |
| 09.05.2025 16:29:03 | 17587 | 71.9900 | +1.81 | (+2.58%) | 355 | 25 556 |
| 09.05.2025 16:29:03 | 17586 | 71.9800 | +1.80 | (+2.56%) | 552 | 39 733 |
| 09.05.2025 16:29:03 | 17585 | 71.9800 | +1.80 | (+2.56%) | 89 | 6 406 |
| 09.05.2025 16:29:02 | 17584 | 71.9700 | +1.79 | (+2.55%) | 929 | 66 860 |
| 09.05.2025 16:29:02 | 17583 | 71.9700 | +1.79 | (+2.55%) | 108 | 7 773 |
| 09.05.2025 16:29:02 | 17582 | 71.9700 | +1.79 | (+2.55%) | 805 | 57 936 |
| 09.05.2025 16:29:02 | 17581 | 71.9700 | +1.79 | (+2.55%) | 195 | 14 034 |
| 09.05.2025 16:29:02 | 17580 | 71.9700 | +1.79 | (+2.55%) | 23 | 1 655 |
| 09.05.2025 16:29:02 | 17579 | 71.9700 | +1.79 | (+2.55%) | 265 | 19 072 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:29:02 | 17578 | 71.9700 | +1.79 | (+2.55%) | 1 | 72 |
| 09.05.2025 16:28:57 | 17577 | 71.9200 | +1.74 | (+2.48%) | 25 | 1 798 |
| 09.05.2025 16:28:48 | 17576 | 71.9400 | +1.76 | (+2.51%) | 27 | 1 942 |
| 09.05.2025 16:28:48 | 17575 | 71.9400 | +1.76 | (+2.51%) | 390 | 28 057 |
| 09.05.2025 16:28:48 | 17574 | 71.9400 | +1.76 | (+2.51%) | 133 | 9 568 |
| 09.05.2025 16:28:34 | 17573 | 71.9700 | +1.79 | (+2.55%) | 88 | 6 333 |
| 09.05.2025 16:28:34 | 17572 | 71.9700 | +1.79 | (+2.55%) | 12 | 864 |
| 09.05.2025 16:28:22 | 17571 | 71.9700 | +1.79 | (+2.55%) | 100 | 7 197 |
| 09.05.2025 16:28:19 | 17570 | 71.9200 | +1.74 | (+2.48%) | 6 | 432 |
| 09.05.2025 16:28:19 | 17569 | 71.9200 | +1.74 | (+2.48%) | 100 | 7 192 |
| 09.05.2025 16:28:13 | 17568 | 71.9300 | +1.75 | (+2.49%) | 75 | 5 395 |
| 09.05.2025 16:28:13 | 17567 | 71.9300 | +1.75 | (+2.49%) | 16 | 1 151 |
| 09.05.2025 16:28:13 | 17566 | 71.9300 | +1.75 | (+2.49%) | 202 | 14 530 |
| 09.05.2025 16:28:13 | 17565 | 71.9300 | +1.75 | (+2.49%) | 225 | 16 184 |
| 09.05.2025 16:27:57 | 17564 | 71.9300 | +1.75 | (+2.49%) | 1 | 72 |
| 09.05.2025 16:27:57 | 17563 | 71.9400 | +1.76 | (+2.51%) | 358 | 25 755 |
| 09.05.2025 16:27:57 | 17562 | 71.9400 | +1.76 | (+2.51%) | 91 | 6 547 |
| 09.05.2025 16:27:57 | 17561 | 71.9400 | +1.76 | (+2.51%) | 223 | 16 043 |
| 09.05.2025 16:27:57 | 17560 | 71.9400 | +1.76 | (+2.51%) | 92 | 6 618 |
| 09.05.2025 16:27:57 | 17559 | 71.9400 | +1.76 | (+2.51%) | 17 | 1 223 |
| 09.05.2025 16:27:57 | 17558 | 71.9400 | +1.76 | (+2.51%) | 188 | 13 525 |
| 09.05.2025 16:27:57 | 17557 | 71.9400 | +1.76 | (+2.51%) | 115 | 8 273 |
| 09.05.2025 16:27:57 | 17556 | 71.9400 | +1.76 | (+2.51%) | 20 | 1 439 |
| 09.05.2025 16:27:54 | 17555 | 71.9500 | +1.77 | (+2.52%) | 358 | 25 758 |
| 09.05.2025 16:27:54 | 17554 | 71.9500 | +1.77 | (+2.52%) | 999 | 71 878 |
| 09.05.2025 16:27:54 | 17553 | 71.9500 | +1.77 | (+2.52%) | 1 | 72 |
| 09.05.2025 16:27:54 | 17552 | 71.9700 | +1.79 | (+2.55%) | 366 | 26 341 |
| 09.05.2025 16:27:54 | 17551 | 71.9700 | +1.79 | (+2.55%) | 1 | 72 |
| 09.05.2025 16:27:53 | 17550 | 71.9800 | +1.80 | (+2.56%) | 13 | 936 |
| 09.05.2025 16:27:53 | 17549 | 71.9800 | +1.80 | (+2.56%) | 343 | 24 689 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:27:44 | 17548 | 71.9900 | +1.81 | (+2.58%) | 6 | 432 |
| 09.05.2025 16:27:42 | 17547 | 71.9400 | +1.76 | (+2.51%) | 83 | 5 971 |
| 09.05.2025 16:27:42 | 17546 | 71.9600 | +1.78 | (+2.54%) | 285 | 20 509 |
| 09.05.2025 16:27:42 | 17545 | 71.9600 | +1.78 | (+2.54%) | 110 | 7 916 |
| 09.05.2025 16:27:42 | 17544 | 71.9600 | +1.78 | (+2.54%) | 1 | 72 |
| 09.05.2025 16:27:42 | 17543 | 71.9600 | +1.78 | (+2.54%) | 647 | 46 558 |
| 09.05.2025 16:27:42 | 17542 | 71.9600 | +1.78 | (+2.54%) | 164 | 11 801 |
| 09.05.2025 16:27:30 | 17541 | 71.9600 | +1.78 | (+2.54%) | 70 | 5 037 |
| 09.05.2025 16:27:30 | 17540 | 71.9900 | +1.81 | (+2.58%) | 276 | 19 869 |
| 09.05.2025 16:27:28 | 17539 | 71.9700 | +1.79 | (+2.55%) | 500 | 35 985 |
| 09.05.2025 16:27:28 | 17538 | 71.9900 | +1.81 | (+2.58%) | 359 | 25 844 |
| 09.05.2025 16:27:28 | 17537 | 71.9900 | +1.81 | (+2.58%) | 363 | 26 132 |
| 09.05.2025 16:27:26 | 17536 | 71.9700 | +1.79 | (+2.55%) | 10 | 720 |
| 09.05.2025 16:27:18 | 17535 | 71.9700 | +1.79 | (+2.55%) | 70 | 5 038 |
| 09.05.2025 16:27:15 | 17534 | 71.9700 | +1.79 | (+2.55%) | 20 | 1 439 |
| 09.05.2025 16:26:59 | 17533 | 71.9700 | +1.79 | (+2.55%) | 5 | 360 |
| 09.05.2025 16:26:59 | 17532 | 71.9900 | +1.81 | (+2.58%) | 15 | 1 080 |
| 09.05.2025 16:26:55 | 17531 | 71.9900 | +1.81 | (+2.58%) | 366 | 26 348 |
| 09.05.2025 16:26:55 | 17530 | 71.9900 | +1.81 | (+2.58%) | 256 | 18 429 |
| 09.05.2025 16:26:21 | 17529 | 71.9600 | +1.78 | (+2.54%) | 40 | 2 878 |
| 09.05.2025 16:26:13 | 17528 | 72.0000 | +1.82 | (+2.59%) | 61 | 4 392 |
| 09.05.2025 16:26:13 | 17527 | 71.9900 | +1.81 | (+2.58%) | 2 | 144 |
| 09.05.2025 16:26:13 | 17526 | 71.9800 | +1.80 | (+2.56%) | 207 | 14 900 |
| 09.05.2025 16:26:13 | 17525 | 71.9600 | +1.78 | (+2.54%) | 110 | 7 916 |
| 09.05.2025 16:26:13 | 17524 | 71.9500 | +1.77 | (+2.52%) | 16 | 1 151 |
| 09.05.2025 16:26:13 | 17523 | 71.9500 | +1.77 | (+2.52%) | 1000 | 71 950 |
| 09.05.2025 16:26:13 | 17522 | 71.9500 | +1.77 | (+2.52%) | 694 | 49 933 |
| 09.05.2025 16:26:13 | 17521 | 71.9500 | +1.77 | (+2.52%) | 4 | 288 |
| 09.05.2025 16:26:13 | 17520 | 71.9500 | +1.77 | (+2.52%) | 9 | 648 |
| 09.05.2025 16:26:13 | 17519 | 71.9500 | +1.77 | (+2.52%) | 90 | 6 476 |
| 09.05.2025 16:26:13 | 17518 | 71.9500 | +1.77 | (+2.52%) | 38 | 2 734 |
| 09.05.2025 16:26:13 | 17517 | 71.9500 | +1.77 | (+2.52%) | 13 | 935 |
| 09.05.2025 16:26:05 | 17516 | 71.9500 | +1.77 | (+2.52%) | 60 | 4 317 |
| 09.05.2025 16:26:04 | 17515 | 71.9500 | +1.77 | (+2.52%) | 22 | 1 583 |
| 09.05.2025 16:25:55 | 17514 | 71.9500 | +1.77 | (+2.52%) | 46 | 3 310 |
| 09.05.2025 16:25:55 | 17513 | 71.9500 | +1.77 | (+2.52%) | 6 | 432 |
| 09.05.2025 16:25:55 | 17512 | 71.9500 | +1.77 | (+2.52%) | 93 | 6 691 |
| 09.05.2025 16:25:55 | 17511 | 71.9500 | +1.77 | (+2.52%) | 104 | 7 483 |
| 09.05.2025 16:25:36 | 17510 | 71.9500 | +1.77 | (+2.52%) | 100 | 7 195 |
| 09.05.2025 16:25:28 | 17509 | 71.9500 | +1.77 | (+2.52%) | 69 | 4 965 |
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: | 83 901 281 881 |
| 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
