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 16:14:42 | 14808 | 81.7000 | +0.08 | (+0.10%) | 80 | 6 536 |
| 18.06.2025 16:14:37 | 14807 | 81.7300 | +0.11 | (+0.13%) | 156 | 12 750 |
| 18.06.2025 16:14:37 | 14806 | 81.7300 | +0.11 | (+0.13%) | 107 | 8 745 |
| 18.06.2025 16:14:37 | 14805 | 81.7300 | +0.11 | (+0.13%) | 61 | 4 986 |
| 18.06.2025 16:14:37 | 14804 | 81.7000 | +0.08 | (+0.10%) | 465 | 37 991 |
| 18.06.2025 16:14:37 | 14803 | 81.7300 | +0.11 | (+0.13%) | 62 | 5 067 |
| 18.06.2025 16:14:36 | 14802 | 81.7000 | +0.08 | (+0.10%) | 1060 | 86 602 |
| 18.06.2025 16:14:36 | 14801 | 81.7200 | +0.10 | (+0.12%) | 49 | 4 004 |
| 18.06.2025 16:14:36 | 14800 | 81.7200 | +0.10 | (+0.12%) | 31 | 2 533 |
| 18.06.2025 16:14:36 | 14799 | 81.7200 | +0.10 | (+0.12%) | 4 | 327 |
| 18.06.2025 16:14:36 | 14798 | 81.7200 | +0.10 | (+0.12%) | 204 | 16 671 |
| 18.06.2025 16:14:36 | 14797 | 81.7200 | +0.10 | (+0.12%) | 71 | 5 802 |
| 18.06.2025 16:14:36 | 14796 | 81.7300 | +0.11 | (+0.13%) | 66 | 5 394 |
| 18.06.2025 16:14:36 | 14795 | 81.7300 | +0.11 | (+0.13%) | 69 | 5 639 |
| 18.06.2025 16:14:36 | 14794 | 81.7300 | +0.11 | (+0.13%) | 91 | 7 437 |
| 18.06.2025 16:14:36 | 14793 | 81.7300 | +0.11 | (+0.13%) | 4 | 327 |
| 18.06.2025 16:14:36 | 14792 | 81.7300 | +0.11 | (+0.13%) | 258 | 21 086 |
| 18.06.2025 16:14:36 | 14791 | 81.7300 | +0.11 | (+0.13%) | 100 | 8 173 |
| 18.06.2025 16:14:29 | 14790 | 81.7400 | +0.12 | (+0.15%) | 157 | 12 833 |
| 18.06.2025 16:14:29 | 14789 | 81.7400 | +0.12 | (+0.15%) | 25 | 2 044 |
| 18.06.2025 16:14:25 | 14788 | 81.7400 | +0.12 | (+0.15%) | 25 | 2 044 |
| 18.06.2025 16:14:23 | 14787 | 81.7400 | +0.12 | (+0.15%) | 48 | 3 924 |
| 18.06.2025 16:14:23 | 14786 | 81.7400 | +0.12 | (+0.15%) | 35 | 2 861 |
| 18.06.2025 16:14:22 | 14785 | 81.7400 | +0.12 | (+0.15%) | 263 | 21 498 |
| 18.06.2025 16:14:22 | 14784 | 81.7400 | +0.12 | (+0.15%) | 104 | 8 501 |
| 18.06.2025 16:14:22 | 14783 | 81.7400 | +0.12 | (+0.15%) | 500 | 40 870 |
| 18.06.2025 16:14:22 | 14782 | 81.7400 | +0.12 | (+0.15%) | 282 | 23 051 |
| 18.06.2025 16:14:22 | 14781 | 81.7400 | +0.12 | (+0.15%) | 500 | 40 870 |
| 18.06.2025 16:14:22 | 14780 | 81.7400 | +0.12 | (+0.15%) | 8 | 654 |
| 18.06.2025 16:14:22 | 14779 | 81.7400 | +0.12 | (+0.15%) | 20 | 1 635 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 16:14:20 | 14778 | 81.7400 | +0.12 | (+0.15%) | 236 | 19 291 |
| 18.06.2025 16:14:18 | 14777 | 81.7400 | +0.12 | (+0.15%) | 146 | 11 934 |
| 18.06.2025 16:14:18 | 14776 | 81.7400 | +0.12 | (+0.15%) | 31 | 2 534 |
| 18.06.2025 16:14:18 | 14775 | 81.7400 | +0.12 | (+0.15%) | 87 | 7 111 |
| 18.06.2025 16:14:18 | 14774 | 81.7400 | +0.12 | (+0.15%) | 500 | 40 870 |
| 18.06.2025 16:14:18 | 14773 | 81.7400 | +0.12 | (+0.15%) | 157 | 12 833 |
| 18.06.2025 16:14:18 | 14772 | 81.7400 | +0.12 | (+0.15%) | 58 | 4 741 |
| 18.06.2025 16:14:15 | 14771 | 81.7400 | +0.12 | (+0.15%) | 442 | 36 129 |
| 18.06.2025 16:14:15 | 14770 | 81.7300 | +0.11 | (+0.13%) | 92 | 7 519 |
| 18.06.2025 16:14:15 | 14769 | 81.7400 | +0.12 | (+0.15%) | 237 | 19 372 |
| 18.06.2025 16:14:15 | 14768 | 81.7400 | +0.12 | (+0.15%) | 263 | 21 498 |
| 18.06.2025 16:14:15 | 14767 | 81.7400 | +0.12 | (+0.15%) | 583 | 47 654 |
| 18.06.2025 16:14:15 | 14766 | 81.7400 | +0.12 | (+0.15%) | 1575 | 128 741 |
| 18.06.2025 16:14:15 | 14765 | 81.7300 | +0.11 | (+0.13%) | 351 | 28 687 |
| 18.06.2025 16:14:15 | 14764 | 81.7300 | +0.11 | (+0.13%) | 149 | 12 178 |
| 18.06.2025 16:14:11 | 14763 | 81.7400 | +0.12 | (+0.15%) | 1 | 82 |
| 18.06.2025 16:14:08 | 14762 | 81.7100 | +0.09 | (+0.11%) | 36 | 2 942 |
| 18.06.2025 16:14:08 | 14761 | 81.7100 | +0.09 | (+0.11%) | 500 | 40 855 |
| 18.06.2025 16:14:01 | 14760 | 81.7400 | +0.12 | (+0.15%) | 106 | 8 664 |
| 18.06.2025 16:14:01 | 14759 | 81.7400 | +0.12 | (+0.15%) | 16 | 1 308 |
| 18.06.2025 16:14:01 | 14758 | 81.7400 | +0.12 | (+0.15%) | 235 | 19 209 |
| 18.06.2025 16:14:01 | 14757 | 81.7400 | +0.12 | (+0.15%) | 269 | 21 988 |
| 18.06.2025 16:14:01 | 14756 | 81.7400 | +0.12 | (+0.15%) | 231 | 18 882 |
| 18.06.2025 16:14:01 | 14755 | 81.7300 | +0.11 | (+0.13%) | 28 | 2 288 |
| 18.06.2025 16:14:01 | 14754 | 81.7300 | +0.11 | (+0.13%) | 500 | 40 865 |
| 18.06.2025 16:13:43 | 14753 | 81.7000 | +0.08 | (+0.10%) | 247 | 20 180 |
| 18.06.2025 16:13:43 | 14752 | 81.7000 | +0.08 | (+0.10%) | 244 | 19 935 |
| 18.06.2025 16:13:43 | 14751 | 81.7000 | +0.08 | (+0.10%) | 247 | 20 180 |
| 18.06.2025 16:13:43 | 14750 | 81.7000 | +0.08 | (+0.10%) | 244 | 19 935 |
| 18.06.2025 16:13:43 | 14749 | 81.7000 | +0.08 | (+0.10%) | 611 | 49 919 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 18.06.2025 16:13:43 | 14748 | 81.7000 | +0.08 | (+0.10%) | 481 | 39 298 |
| 18.06.2025 16:13:43 | 14747 | 81.7000 | +0.08 | (+0.10%) | 481 | 39 298 |
| 18.06.2025 16:13:43 | 14746 | 81.7000 | +0.08 | (+0.10%) | 27 | 2 206 |
| 18.06.2025 16:13:43 | 14745 | 81.7000 | +0.08 | (+0.10%) | 217 | 17 729 |
| 18.06.2025 16:13:43 | 14744 | 81.7000 | +0.08 | (+0.10%) | 237 | 19 363 |
| 18.06.2025 16:13:43 | 14743 | 81.7000 | +0.08 | (+0.10%) | 247 | 20 180 |
| 18.06.2025 16:13:43 | 14742 | 81.7100 | +0.09 | (+0.11%) | 169 | 13 809 |
| 18.06.2025 16:13:43 | 14741 | 81.7100 | +0.09 | (+0.11%) | 86 | 7 027 |
| 18.06.2025 16:13:43 | 14740 | 81.7100 | +0.09 | (+0.11%) | 229 | 18 712 |
| 18.06.2025 16:13:43 | 14739 | 81.7100 | +0.09 | (+0.11%) | 443 | 36 198 |
| 18.06.2025 16:13:43 | 14738 | 81.7100 | +0.09 | (+0.11%) | 152 | 12 420 |
| 18.06.2025 16:13:37 | 14737 | 81.7200 | +0.10 | (+0.12%) | 365 | 29 828 |
| 18.06.2025 16:13:37 | 14736 | 81.7400 | +0.12 | (+0.15%) | 538 | 43 976 |
| 18.06.2025 16:13:37 | 14735 | 81.7400 | +0.12 | (+0.15%) | 13 | 1 063 |
| 18.06.2025 16:13:37 | 14734 | 81.7400 | +0.12 | (+0.15%) | 560 | 45 774 |
| 18.06.2025 16:13:31 | 14733 | 81.7400 | +0.12 | (+0.15%) | 20 | 1 635 |
| 18.06.2025 16:13:15 | 14732 | 81.7400 | +0.12 | (+0.15%) | 45 | 3 678 |
| 18.06.2025 16:13:12 | 14731 | 81.7000 | +0.08 | (+0.10%) | 404 | 33 007 |
| 18.06.2025 16:13:12 | 14730 | 81.7000 | +0.08 | (+0.10%) | 1 | 82 |
| 18.06.2025 16:13:12 | 14729 | 81.7000 | +0.08 | (+0.10%) | 47 | 3 840 |
| 18.06.2025 16:13:12 | 14728 | 81.7000 | +0.08 | (+0.10%) | 157 | 12 827 |
| 18.06.2025 16:13:12 | 14727 | 81.7000 | +0.08 | (+0.10%) | 247 | 20 180 |
| 18.06.2025 16:13:09 | 14726 | 81.7000 | +0.08 | (+0.10%) | 337 | 27 533 |
| 18.06.2025 16:13:09 | 14725 | 81.7000 | +0.08 | (+0.10%) | 100 | 8 170 |
| 18.06.2025 16:13:08 | 14724 | 81.6900 | +0.07 | (+0.09%) | 15 | 1 225 |
| 18.06.2025 16:13:08 | 14723 | 81.6900 | +0.07 | (+0.09%) | 1 | 82 |
| 18.06.2025 16:13:08 | 14722 | 81.6900 | +0.07 | (+0.09%) | 40 | 3 268 |
| 18.06.2025 16:13:08 | 14721 | 81.6800 | +0.06 | (+0.07%) | 1 | 82 |
| 18.06.2025 16:13:08 | 14720 | 81.6800 | +0.06 | (+0.07%) | 40 | 3 267 |
| 18.06.2025 16:13:08 | 14719 | 81.6800 | +0.06 | (+0.07%) | 147 | 12 007 |
| 18.06.2025 16:13:08 | 14718 | 81.6800 | +0.06 | (+0.07%) | 521 | 42 555 |
| 18.06.2025 16:13:08 | 14717 | 81.6800 | +0.06 | (+0.07%) | 991 | 80 945 |
| 18.06.2025 16:13:00 | 14716 | 81.6800 | +0.06 | (+0.07%) | 27 | 2 205 |
| 18.06.2025 16:13:00 | 14715 | 81.6800 | +0.06 | (+0.07%) | 15 | 1 225 |
| 18.06.2025 16:13:00 | 14714 | 81.6800 | +0.06 | (+0.07%) | 207 | 16 908 |
| 18.06.2025 16:13:00 | 14713 | 81.6800 | +0.06 | (+0.07%) | 79 | 6 453 |
| 18.06.2025 16:12:58 | 14712 | 81.6700 | +0.05 | (+0.06%) | 28 | 2 287 |
| 18.06.2025 16:12:58 | 14711 | 81.6700 | +0.05 | (+0.06%) | 227 | 18 539 |
| 18.06.2025 16:12:58 | 14710 | 81.6700 | +0.05 | (+0.06%) | 97 | 7 922 |
| 18.06.2025 16:12:57 | 14709 | 81.6000 | -0.02 | (-0.02%) | 28 | 2 285 |
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
