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)
75.20+0.90(+1.21%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 04.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 04.06.2025 16:33:03 | 19184 | 75.2000 | +0.90 | (+1.21%) | 201 | 15 115 |
| 04.06.2025 16:33:03 | 19183 | 75.2000 | +0.90 | (+1.21%) | 58 | 4 362 |
| 04.06.2025 16:33:03 | 19182 | 75.2100 | +0.91 | (+1.22%) | 397 | 29 858 |
| 04.06.2025 16:33:03 | 19181 | 75.2100 | +0.91 | (+1.22%) | 121 | 9 100 |
| 04.06.2025 16:33:03 | 19180 | 75.2100 | +0.91 | (+1.22%) | 296 | 22 262 |
| 04.06.2025 16:33:03 | 19179 | 75.2100 | +0.91 | (+1.22%) | 186 | 13 989 |
| 04.06.2025 16:33:00 | 19178 | 75.2100 | +0.91 | (+1.22%) | 185 | 13 914 |
| 04.06.2025 16:33:00 | 19177 | 75.2100 | +0.91 | (+1.22%) | 1 | 75 |
| 04.06.2025 16:32:59 | 19176 | 75.2200 | +0.92 | (+1.24%) | 152 | 11 433 |
| 04.06.2025 16:32:58 | 19175 | 75.2300 | +0.93 | (+1.25%) | 72 | 5 417 |
| 04.06.2025 16:32:56 | 19174 | 75.2300 | +0.93 | (+1.25%) | 4 | 301 |
| 04.06.2025 16:32:53 | 19173 | 75.2300 | +0.93 | (+1.25%) | 167 | 12 563 |
| 04.06.2025 16:32:53 | 19172 | 75.2300 | +0.93 | (+1.25%) | 612 | 46 041 |
| 04.06.2025 16:32:51 | 19171 | 75.2200 | +0.92 | (+1.24%) | 20 | 1 504 |
| 04.06.2025 16:32:51 | 19170 | 75.2200 | +0.92 | (+1.24%) | 228 | 17 150 |
| 04.06.2025 16:32:51 | 19169 | 75.2200 | +0.92 | (+1.24%) | 260 | 19 557 |
| 04.06.2025 16:32:51 | 19168 | 75.2200 | +0.92 | (+1.24%) | 165 | 12 411 |
| 04.06.2025 16:32:51 | 19167 | 75.2300 | +0.93 | (+1.25%) | 1500 | 112 845 |
| 04.06.2025 16:32:45 | 19166 | 75.2400 | +0.94 | (+1.27%) | 126 | 9 480 |
| 04.06.2025 16:32:45 | 19165 | 75.2300 | +0.93 | (+1.25%) | 15 | 1 128 |
| 04.06.2025 16:32:45 | 19164 | 75.2300 | +0.93 | (+1.25%) | 447 | 33 628 |
| 04.06.2025 16:32:45 | 19163 | 75.2300 | +0.93 | (+1.25%) | 491 | 36 938 |
| 04.06.2025 16:32:45 | 19162 | 75.2400 | +0.94 | (+1.27%) | 142 | 10 684 |
| 04.06.2025 16:32:45 | 19161 | 75.2400 | +0.94 | (+1.27%) | 57 | 4 289 |
| 04.06.2025 16:32:45 | 19160 | 75.2400 | +0.94 | (+1.27%) | 1194 | 89 837 |
| 04.06.2025 16:32:41 | 19159 | 75.2600 | +0.96 | (+1.29%) | 174 | 13 095 |
| 04.06.2025 16:32:41 | 19158 | 75.2600 | +0.96 | (+1.29%) | 55 | 4 139 |
| 04.06.2025 16:32:41 | 19157 | 75.2600 | +0.96 | (+1.29%) | 27 | 2 032 |
| 04.06.2025 16:32:41 | 19156 | 75.2500 | +0.95 | (+1.28%) | 191 | 14 373 |
| 04.06.2025 16:32:41 | 19155 | 75.2500 | +0.95 | (+1.28%) | 1000 | 75 250 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.06.2025 16:32:41 | 19154 | 75.2500 | +0.95 | (+1.28%) | 1655 | 124 539 |
| 04.06.2025 16:32:41 | 19153 | 75.2500 | +0.95 | (+1.28%) | 266 | 20 017 |
| 04.06.2025 16:32:41 | 19152 | 75.2500 | +0.95 | (+1.28%) | 1119 | 84 205 |
| 04.06.2025 16:32:36 | 19151 | 75.2600 | +0.96 | (+1.29%) | 75 | 5 645 |
| 04.06.2025 16:32:36 | 19150 | 75.2600 | +0.96 | (+1.29%) | 4 | 301 |
| 04.06.2025 16:32:36 | 19149 | 75.2600 | +0.96 | (+1.29%) | 75 | 5 645 |
| 04.06.2025 16:32:36 | 19148 | 75.2600 | +0.96 | (+1.29%) | 3 | 226 |
| 04.06.2025 16:32:35 | 19147 | 75.2500 | +0.95 | (+1.28%) | 315 | 23 704 |
| 04.06.2025 16:32:35 | 19146 | 75.2500 | +0.95 | (+1.28%) | 60 | 4 515 |
| 04.06.2025 16:32:35 | 19145 | 75.2500 | +0.95 | (+1.28%) | 92 | 6 923 |
| 04.06.2025 16:32:35 | 19144 | 75.2400 | +0.94 | (+1.27%) | 100 | 7 524 |
| 04.06.2025 16:32:35 | 19143 | 75.2400 | +0.94 | (+1.27%) | 1000 | 75 240 |
| 04.06.2025 16:32:35 | 19142 | 75.2400 | +0.94 | (+1.27%) | 28 | 2 107 |
| 04.06.2025 16:32:18 | 19141 | 75.2400 | +0.94 | (+1.27%) | 124 | 9 330 |
| 04.06.2025 16:32:15 | 19140 | 75.2400 | +0.94 | (+1.27%) | 7 | 527 |
| 04.06.2025 16:32:12 | 19139 | 75.2400 | +0.94 | (+1.27%) | 987 | 74 262 |
| 04.06.2025 16:32:11 | 19138 | 75.2400 | +0.94 | (+1.27%) | 13 | 978 |
| 04.06.2025 16:31:53 | 19137 | 75.2300 | +0.93 | (+1.25%) | 58 | 4 363 |
| 04.06.2025 16:31:53 | 19136 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:53 | 19135 | 75.2300 | +0.93 | (+1.25%) | 87 | 6 545 |
| 04.06.2025 16:31:53 | 19134 | 75.2300 | +0.93 | (+1.25%) | 264 | 19 861 |
| 04.06.2025 16:31:48 | 19133 | 75.2400 | +0.94 | (+1.27%) | 32 | 2 408 |
| 04.06.2025 16:31:45 | 19132 | 75.2400 | +0.94 | (+1.27%) | 100 | 7 524 |
| 04.06.2025 16:31:37 | 19131 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:37 | 19130 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:34 | 19129 | 75.2400 | +0.94 | (+1.27%) | 105 | 7 900 |
| 04.06.2025 16:31:34 | 19128 | 75.2400 | +0.94 | (+1.27%) | 50 | 3 762 |
| 04.06.2025 16:31:34 | 19127 | 75.2500 | +0.95 | (+1.28%) | 43 | 3 236 |
| 04.06.2025 16:31:34 | 19126 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:33 | 19125 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 04.06.2025 16:31:33 | 19124 | 75.2500 | +0.95 | (+1.28%) | 107 | 8 052 |
| 04.06.2025 16:31:33 | 19123 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:33 | 19122 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:32 | 19121 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:32 | 19120 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:32 | 19119 | 75.2500 | +0.95 | (+1.28%) | 758 | 57 040 |
| 04.06.2025 16:31:32 | 19118 | 75.2400 | +0.94 | (+1.27%) | 242 | 18 208 |
| 04.06.2025 16:31:32 | 19117 | 75.2400 | +0.94 | (+1.27%) | 272 | 20 465 |
| 04.06.2025 16:31:31 | 19116 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:31 | 19115 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:31 | 19114 | 75.2400 | +0.94 | (+1.27%) | 1 | 75 |
| 04.06.2025 16:31:30 | 19113 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:30 | 19112 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:30 | 19111 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:29 | 19110 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:29 | 19109 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:29 | 19108 | 75.2300 | +0.93 | (+1.25%) | 117 | 8 802 |
| 04.06.2025 16:31:29 | 19107 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:28 | 19106 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:28 | 19105 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:28 | 19104 | 75.2300 | +0.93 | (+1.25%) | 610 | 45 890 |
| 04.06.2025 16:31:27 | 19103 | 75.2100 | +0.91 | (+1.22%) | 1 | 75 |
| 04.06.2025 16:31:27 | 19102 | 75.2100 | +0.91 | (+1.22%) | 1 | 75 |
| 04.06.2025 16:31:26 | 19101 | 75.2300 | +0.93 | (+1.25%) | 1 | 75 |
| 04.06.2025 16:31:26 | 19100 | 75.2300 | +0.93 | (+1.25%) | 5 | 376 |
| 04.06.2025 16:31:24 | 19099 | 75.2300 | +0.93 | (+1.25%) | 66 | 4 965 |
| 04.06.2025 16:31:24 | 19098 | 75.2300 | +0.93 | (+1.25%) | 214 | 16 099 |
| 04.06.2025 16:31:24 | 19097 | 75.2300 | +0.93 | (+1.25%) | 269 | 20 237 |
| 04.06.2025 16:31:24 | 19096 | 75.2300 | +0.93 | (+1.25%) | 159 | 11 962 |
| 04.06.2025 16:31:24 | 19095 | 75.2300 | +0.93 | (+1.25%) | 54 | 4 062 |
| 04.06.2025 16:31:23 | 19094 | 75.2300 | +0.93 | (+1.25%) | 456 | 34 305 |
| 04.06.2025 16:31:23 | 19093 | 75.2300 | +0.93 | (+1.25%) | 941 | 70 791 |
| 04.06.2025 16:31:19 | 19092 | 75.2400 | +0.94 | (+1.27%) | 440 | 33 106 |
| 04.06.2025 16:31:19 | 19091 | 75.2300 | +0.93 | (+1.25%) | 59 | 4 439 |
| 04.06.2025 16:31:19 | 19090 | 75.2400 | +0.94 | (+1.27%) | 1991 | 149 803 |
| 04.06.2025 16:31:14 | 19089 | 75.2400 | +0.94 | (+1.27%) | 30 | 2 257 |
| 04.06.2025 16:31:14 | 19088 | 75.2400 | +0.94 | (+1.27%) | 489 | 36 792 |
| 04.06.2025 16:31:13 | 19087 | 75.2400 | +0.94 | (+1.27%) | 312 | 23 475 |
| 04.06.2025 16:31:13 | 19086 | 75.2400 | +0.94 | (+1.27%) | 5309 | 399 449 |
| 04.06.2025 16:31:13 | 19085 | 75.2500 | +0.95 | (+1.28%) | 274 | 20 619 |
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: | 87 302 842 085 |
| 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
