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)
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 16:36:27 | 16351 | 73.0700 | +0.44 | (+0.61%) | 78 | 5 699 |
| 30.05.2025 16:36:27 | 16350 | 73.0700 | +0.44 | (+0.61%) | 195 | 14 249 |
| 30.05.2025 16:36:27 | 16349 | 73.0700 | +0.44 | (+0.61%) | 15 | 1 096 |
| 30.05.2025 16:36:27 | 16348 | 73.0700 | +0.44 | (+0.61%) | 202 | 14 760 |
| 30.05.2025 16:36:27 | 16347 | 73.0700 | +0.44 | (+0.61%) | 287 | 20 971 |
| 30.05.2025 16:36:27 | 16346 | 73.0700 | +0.44 | (+0.61%) | 134 | 9 791 |
| 30.05.2025 16:36:27 | 16345 | 73.0700 | +0.44 | (+0.61%) | 31 | 2 265 |
| 30.05.2025 16:36:26 | 16344 | 73.1000 | +0.47 | (+0.65%) | 146 | 10 673 |
| 30.05.2025 16:36:26 | 16343 | 73.0800 | +0.45 | (+0.62%) | 7 | 512 |
| 30.05.2025 16:36:26 | 16342 | 73.0800 | +0.45 | (+0.62%) | 17 | 1 242 |
| 30.05.2025 16:36:26 | 16341 | 73.0800 | +0.45 | (+0.62%) | 158 | 11 547 |
| 30.05.2025 16:36:26 | 16340 | 73.0900 | +0.46 | (+0.63%) | 11 | 804 |
| 30.05.2025 16:36:26 | 16339 | 73.0900 | +0.46 | (+0.63%) | 214 | 15 641 |
| 30.05.2025 16:36:26 | 16338 | 73.0900 | +0.46 | (+0.63%) | 219 | 16 007 |
| 30.05.2025 16:36:26 | 16337 | 73.0900 | +0.46 | (+0.63%) | 110 | 8 040 |
| 30.05.2025 16:36:26 | 16336 | 73.0900 | +0.46 | (+0.63%) | 9 | 658 |
| 30.05.2025 16:36:26 | 16335 | 73.0900 | +0.46 | (+0.63%) | 76 | 5 555 |
| 30.05.2025 16:36:26 | 16334 | 73.1000 | +0.47 | (+0.65%) | 650 | 47 515 |
| 30.05.2025 16:36:26 | 16333 | 73.1000 | +0.47 | (+0.65%) | 248 | 18 129 |
| 30.05.2025 16:36:26 | 16332 | 73.1000 | +0.47 | (+0.65%) | 102 | 7 456 |
| 30.05.2025 16:36:21 | 16331 | 73.1100 | +0.48 | (+0.66%) | 2 | 146 |
| 30.05.2025 16:36:21 | 16330 | 73.1100 | +0.48 | (+0.66%) | 4 | 292 |
| 30.05.2025 16:36:21 | 16329 | 73.1100 | +0.48 | (+0.66%) | 15 | 1 097 |
| 30.05.2025 16:36:21 | 16328 | 73.1100 | +0.48 | (+0.66%) | 30 | 2 193 |
| 30.05.2025 16:36:20 | 16327 | 73.1100 | +0.48 | (+0.66%) | 2 | 146 |
| 30.05.2025 16:36:20 | 16326 | 73.1100 | +0.48 | (+0.66%) | 4 | 292 |
| 30.05.2025 16:36:20 | 16325 | 73.1100 | +0.48 | (+0.66%) | 43 | 3 144 |
| 30.05.2025 16:36:20 | 16324 | 73.1100 | +0.48 | (+0.66%) | 129 | 9 431 |
| 30.05.2025 16:36:20 | 16323 | 73.1100 | +0.48 | (+0.66%) | 17 | 1 243 |
| 30.05.2025 16:36:20 | 16322 | 73.1100 | +0.48 | (+0.66%) | 101 | 7 384 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 16:36:19 | 16321 | 73.1300 | +0.50 | (+0.69%) | 343 | 25 084 |
| 30.05.2025 16:36:18 | 16320 | 73.1300 | +0.50 | (+0.69%) | 30 | 2 194 |
| 30.05.2025 16:36:17 | 16319 | 73.1300 | +0.50 | (+0.69%) | 44 | 3 218 |
| 30.05.2025 16:36:17 | 16318 | 73.1400 | +0.51 | (+0.70%) | 63 | 4 608 |
| 30.05.2025 16:36:17 | 16317 | 73.1300 | +0.50 | (+0.69%) | 175 | 12 798 |
| 30.05.2025 16:36:17 | 16316 | 73.1200 | +0.49 | (+0.67%) | 3 | 219 |
| 30.05.2025 16:36:17 | 16315 | 73.1200 | +0.49 | (+0.67%) | 3 | 219 |
| 30.05.2025 16:36:17 | 16314 | 73.1200 | +0.49 | (+0.67%) | 186 | 13 600 |
| 30.05.2025 16:36:17 | 16313 | 73.1300 | +0.50 | (+0.69%) | 309 | 22 597 |
| 30.05.2025 16:36:17 | 16312 | 73.1300 | +0.50 | (+0.69%) | 81 | 5 924 |
| 30.05.2025 16:36:17 | 16311 | 73.1300 | +0.50 | (+0.69%) | 5 | 366 |
| 30.05.2025 16:36:17 | 16310 | 73.1300 | +0.50 | (+0.69%) | 245 | 17 917 |
| 30.05.2025 16:36:17 | 16309 | 73.1300 | +0.50 | (+0.69%) | 388 | 28 374 |
| 30.05.2025 16:36:17 | 16308 | 73.1400 | +0.51 | (+0.70%) | 176 | 12 873 |
| 30.05.2025 16:36:17 | 16307 | 73.1400 | +0.51 | (+0.70%) | 143 | 10 459 |
| 30.05.2025 16:36:17 | 16306 | 73.1400 | +0.51 | (+0.70%) | 5 | 366 |
| 30.05.2025 16:36:17 | 16305 | 73.1400 | +0.51 | (+0.70%) | 149 | 10 898 |
| 30.05.2025 16:36:17 | 16304 | 73.1400 | +0.51 | (+0.70%) | 175 | 12 800 |
| 30.05.2025 16:36:17 | 16303 | 73.1400 | +0.51 | (+0.70%) | 325 | 23 771 |
| 30.05.2025 16:36:10 | 16302 | 73.1400 | +0.51 | (+0.70%) | 1 | 73 |
| 30.05.2025 16:36:10 | 16301 | 73.1500 | +0.52 | (+0.72%) | 996 | 72 857 |
| 30.05.2025 16:36:10 | 16300 | 73.1500 | +0.52 | (+0.72%) | 4 | 293 |
| 30.05.2025 16:36:08 | 16299 | 73.1400 | +0.51 | (+0.70%) | 13 | 951 |
| 30.05.2025 16:36:08 | 16298 | 73.1400 | +0.51 | (+0.70%) | 11 | 805 |
| 30.05.2025 16:36:08 | 16297 | 73.1400 | +0.51 | (+0.70%) | 189 | 13 823 |
| 30.05.2025 16:36:07 | 16296 | 73.1400 | +0.51 | (+0.70%) | 37 | 2 706 |
| 30.05.2025 16:36:07 | 16295 | 73.1400 | +0.51 | (+0.70%) | 200 | 14 628 |
| 30.05.2025 16:36:07 | 16294 | 73.1400 | +0.51 | (+0.70%) | 374 | 27 354 |
| 30.05.2025 16:36:07 | 16293 | 73.1400 | +0.51 | (+0.70%) | 175 | 12 800 |
| 30.05.2025 16:36:07 | 16292 | 73.1400 | +0.51 | (+0.70%) | 25 | 1 829 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 16:36:05 | 16291 | 73.1400 | +0.51 | (+0.70%) | 97 | 7 095 |
| 30.05.2025 16:36:05 | 16290 | 73.1400 | +0.51 | (+0.70%) | 111 | 8 119 |
| 30.05.2025 16:36:05 | 16289 | 73.1400 | +0.51 | (+0.70%) | 99 | 7 241 |
| 30.05.2025 16:36:03 | 16288 | 73.1400 | +0.51 | (+0.70%) | 159 | 11 629 |
| 30.05.2025 16:36:03 | 16287 | 73.1400 | +0.51 | (+0.70%) | 742 | 54 270 |
| 30.05.2025 16:36:03 | 16286 | 73.1400 | +0.51 | (+0.70%) | 258 | 18 870 |
| 30.05.2025 16:36:01 | 16285 | 73.1300 | +0.50 | (+0.69%) | 174 | 12 725 |
| 30.05.2025 16:36:01 | 16284 | 73.1300 | +0.50 | (+0.69%) | 435 | 31 812 |
| 30.05.2025 16:36:01 | 16283 | 73.1300 | +0.50 | (+0.69%) | 3 | 219 |
| 30.05.2025 16:36:01 | 16282 | 73.1300 | +0.50 | (+0.69%) | 304 | 22 232 |
| 30.05.2025 16:36:01 | 16281 | 73.1300 | +0.50 | (+0.69%) | 2 | 146 |
| 30.05.2025 16:36:00 | 16280 | 73.1300 | +0.50 | (+0.69%) | 18 | 1 316 |
| 30.05.2025 16:35:59 | 16279 | 73.1300 | +0.50 | (+0.69%) | 31 | 2 267 |
| 30.05.2025 16:35:58 | 16278 | 73.1300 | +0.50 | (+0.69%) | 123 | 8 995 |
| 30.05.2025 16:35:58 | 16277 | 73.1300 | +0.50 | (+0.69%) | 5 | 366 |
| 30.05.2025 16:35:58 | 16276 | 73.1300 | +0.50 | (+0.69%) | 59 | 4 315 |
| 30.05.2025 16:35:56 | 16275 | 73.1100 | +0.48 | (+0.66%) | 55 | 4 021 |
| 30.05.2025 16:35:56 | 16274 | 73.1200 | +0.49 | (+0.67%) | 175 | 12 796 |
| 30.05.2025 16:35:56 | 16273 | 73.1300 | +0.50 | (+0.69%) | 17 | 1 243 |
| 30.05.2025 16:35:56 | 16272 | 73.1300 | +0.50 | (+0.69%) | 741 | 54 189 |
| 30.05.2025 16:35:55 | 16271 | 73.1200 | +0.49 | (+0.67%) | 100 | 7 312 |
| 30.05.2025 16:35:44 | 16270 | 73.1300 | +0.50 | (+0.69%) | 1 | 73 |
| 30.05.2025 16:35:43 | 16269 | 73.1300 | +0.50 | (+0.69%) | 176 | 12 871 |
| 30.05.2025 16:35:43 | 16268 | 73.1300 | +0.50 | (+0.69%) | 1 | 73 |
| 30.05.2025 16:35:34 | 16267 | 73.1100 | +0.48 | (+0.66%) | 827 | 60 462 |
| 30.05.2025 16:35:34 | 16266 | 73.1100 | +0.48 | (+0.66%) | 173 | 12 648 |
| 30.05.2025 16:35:31 | 16265 | 73.1400 | +0.51 | (+0.70%) | 4 | 293 |
| 30.05.2025 16:35:30 | 16264 | 73.1400 | +0.51 | (+0.70%) | 150 | 10 971 |
| 30.05.2025 16:35:29 | 16263 | 73.1400 | +0.51 | (+0.70%) | 23 | 1 682 |
| 30.05.2025 16:35:28 | 16262 | 73.1400 | +0.51 | (+0.70%) | 565 | 41 324 |
| 30.05.2025 16:35:28 | 16261 | 73.1400 | +0.51 | (+0.70%) | 308 | 22 527 |
| 30.05.2025 16:35:28 | 16260 | 73.1400 | +0.51 | (+0.70%) | 127 | 9 289 |
| 30.05.2025 16:35:13 | 16259 | 73.1300 | +0.50 | (+0.69%) | 22 | 1 609 |
| 30.05.2025 16:35:12 | 16258 | 73.1300 | +0.50 | (+0.69%) | 25 | 1 828 |
| 30.05.2025 16:35:12 | 16257 | 73.1300 | +0.50 | (+0.69%) | 129 | 9 434 |
| 30.05.2025 16:35:12 | 16256 | 73.1300 | +0.50 | (+0.69%) | 129 | 9 434 |
| 30.05.2025 16:35:12 | 16255 | 73.1300 | +0.50 | (+0.69%) | 1000 | 73 130 |
| 30.05.2025 16:35:05 | 16254 | 73.1100 | +0.48 | (+0.66%) | 62 | 4 533 |
| 30.05.2025 16:35:05 | 16253 | 73.1100 | +0.48 | (+0.66%) | 149 | 10 893 |
| 30.05.2025 16:35:04 | 16252 | 73.1100 | +0.48 | (+0.66%) | 313 | 22 883 |
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
