Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
69.04-0.80(-1.15%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 28.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 28.03.2025 16:48:03 | 11234 | 69.0000 | -0.84 | (-1.20%) | 1 | 69 |
| 28.03.2025 16:47:56 | 11233 | 68.9900 | -0.85 | (-1.22%) | 249 | 17 179 |
| 28.03.2025 16:47:56 | 11232 | 68.9900 | -0.85 | (-1.22%) | 2 | 138 |
| 28.03.2025 16:47:56 | 11231 | 68.9900 | -0.85 | (-1.22%) | 76 | 5 243 |
| 28.03.2025 16:47:56 | 11230 | 68.9900 | -0.85 | (-1.22%) | 790 | 54 502 |
| 28.03.2025 16:47:54 | 11229 | 68.9900 | -0.85 | (-1.22%) | 11 | 759 |
| 28.03.2025 16:47:54 | 11228 | 68.9900 | -0.85 | (-1.22%) | 39 | 2 691 |
| 28.03.2025 16:47:54 | 11227 | 68.9900 | -0.85 | (-1.22%) | 30 | 2 070 |
| 28.03.2025 16:47:54 | 11226 | 68.9900 | -0.85 | (-1.22%) | 300 | 20 697 |
| 28.03.2025 16:47:54 | 11225 | 68.9900 | -0.85 | (-1.22%) | 160 | 11 038 |
| 28.03.2025 16:47:54 | 11224 | 68.9900 | -0.85 | (-1.22%) | 2 | 138 |
| 28.03.2025 16:47:54 | 11223 | 68.9900 | -0.85 | (-1.22%) | 22 | 1 518 |
| 28.03.2025 16:47:54 | 11222 | 68.9900 | -0.85 | (-1.22%) | 46 | 3 174 |
| 28.03.2025 16:47:53 | 11221 | 69.0000 | -0.84 | (-1.20%) | 174 | 12 006 |
| 28.03.2025 16:47:51 | 11220 | 69.0000 | -0.84 | (-1.20%) | 26 | 1 794 |
| 28.03.2025 16:47:46 | 11219 | 69.0000 | -0.84 | (-1.20%) | 72 | 4 968 |
| 28.03.2025 16:47:46 | 11218 | 69.0000 | -0.84 | (-1.20%) | 20 | 1 380 |
| 28.03.2025 16:47:45 | 11217 | 69.0000 | -0.84 | (-1.20%) | 30 | 2 070 |
| 28.03.2025 16:47:44 | 11216 | 69.0000 | -0.84 | (-1.20%) | 25 | 1 725 |
| 28.03.2025 16:47:44 | 11215 | 69.0000 | -0.84 | (-1.20%) | 5 | 345 |
| 28.03.2025 16:47:44 | 11214 | 69.0000 | -0.84 | (-1.20%) | 271 | 18 699 |
| 28.03.2025 16:47:44 | 11213 | 69.0100 | -0.83 | (-1.19%) | 89 | 6 142 |
| 28.03.2025 16:47:44 | 11212 | 69.0100 | -0.83 | (-1.19%) | 197 | 13 595 |
| 28.03.2025 16:47:44 | 11211 | 69.0100 | -0.83 | (-1.19%) | 94 | 6 487 |
| 28.03.2025 16:47:44 | 11210 | 69.0100 | -0.83 | (-1.19%) | 106 | 7 315 |
| 28.03.2025 16:47:44 | 11209 | 69.0100 | -0.83 | (-1.19%) | 89 | 6 142 |
| 28.03.2025 16:47:43 | 11208 | 69.0100 | -0.83 | (-1.19%) | 111 | 7 660 |
| 28.03.2025 16:47:43 | 11207 | 69.0100 | -0.83 | (-1.19%) | 192 | 13 250 |
| 28.03.2025 16:47:43 | 11206 | 69.0300 | -0.81 | (-1.16%) | 11 | 759 |
| 28.03.2025 16:47:43 | 11205 | 69.0300 | -0.81 | (-1.16%) | 50 | 3 452 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:47:38 | 11204 | 69.0100 | -0.83 | (-1.19%) | 21 | 1 449 |
| 28.03.2025 16:47:38 | 11203 | 69.0100 | -0.83 | (-1.19%) | 8 | 552 |
| 28.03.2025 16:47:37 | 11202 | 69.0300 | -0.81 | (-1.16%) | 90 | 6 213 |
| 28.03.2025 16:47:34 | 11201 | 69.0100 | -0.83 | (-1.19%) | 4 | 276 |
| 28.03.2025 16:47:34 | 11200 | 69.0100 | -0.83 | (-1.19%) | 21 | 1 449 |
| 28.03.2025 16:47:33 | 11199 | 69.0000 | -0.84 | (-1.20%) | 25 | 1 725 |
| 28.03.2025 16:47:33 | 11198 | 69.0000 | -0.84 | (-1.20%) | 165 | 11 385 |
| 28.03.2025 16:47:33 | 11197 | 69.0000 | -0.84 | (-1.20%) | 1 | 69 |
| 28.03.2025 16:47:30 | 11196 | 69.0300 | -0.81 | (-1.16%) | 57 | 3 935 |
| 28.03.2025 16:47:24 | 11195 | 69.0300 | -0.81 | (-1.16%) | 2 | 138 |
| 28.03.2025 16:47:20 | 11194 | 69.0300 | -0.81 | (-1.16%) | 47 | 3 244 |
| 28.03.2025 16:47:18 | 11193 | 69.0000 | -0.84 | (-1.20%) | 24 | 1 656 |
| 28.03.2025 16:47:18 | 11192 | 69.0000 | -0.84 | (-1.20%) | 44 | 3 036 |
| 28.03.2025 16:47:17 | 11191 | 69.0000 | -0.84 | (-1.20%) | 36 | 2 484 |
| 28.03.2025 16:47:16 | 11190 | 69.0000 | -0.84 | (-1.20%) | 109 | 7 521 |
| 28.03.2025 16:47:16 | 11189 | 69.0300 | -0.81 | (-1.16%) | 315 | 21 744 |
| 28.03.2025 16:47:16 | 11188 | 69.0300 | -0.81 | (-1.16%) | 185 | 12 771 |
| 28.03.2025 16:47:16 | 11187 | 69.0300 | -0.81 | (-1.16%) | 17 | 1 174 |
| 28.03.2025 16:47:15 | 11186 | 69.0000 | -0.84 | (-1.20%) | 6 | 414 |
| 28.03.2025 16:47:15 | 11185 | 69.0000 | -0.84 | (-1.20%) | 21 | 1 449 |
| 28.03.2025 16:47:15 | 11184 | 69.0000 | -0.84 | (-1.20%) | 4 | 276 |
| 28.03.2025 16:47:06 | 11183 | 69.0300 | -0.81 | (-1.16%) | 21 | 1 450 |
| 28.03.2025 16:46:59 | 11182 | 69.0300 | -0.81 | (-1.16%) | 33 | 2 278 |
| 28.03.2025 16:46:59 | 11181 | 69.0300 | -0.81 | (-1.16%) | 5 | 345 |
| 28.03.2025 16:46:51 | 11180 | 69.0200 | -0.82 | (-1.17%) | 92 | 6 350 |
| 28.03.2025 16:46:51 | 11179 | 69.0200 | -0.82 | (-1.17%) | 1 | 69 |
| 28.03.2025 16:46:43 | 11178 | 69.0000 | -0.84 | (-1.20%) | 20 | 1 380 |
| 28.03.2025 16:46:43 | 11177 | 69.0000 | -0.84 | (-1.20%) | 1 | 69 |
| 28.03.2025 16:46:43 | 11176 | 69.0000 | -0.84 | (-1.20%) | 1 | 69 |
| 28.03.2025 16:46:41 | 11175 | 69.0000 | -0.84 | (-1.20%) | 124 | 8 556 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 28.03.2025 16:46:41 | 11174 | 69.0000 | -0.84 | (-1.20%) | 94 | 6 486 |
| 28.03.2025 16:46:38 | 11173 | 69.0000 | -0.84 | (-1.20%) | 129 | 8 901 |
| 28.03.2025 16:46:38 | 11172 | 69.0000 | -0.84 | (-1.20%) | 3 | 207 |
| 28.03.2025 16:46:38 | 11171 | 69.0000 | -0.84 | (-1.20%) | 40 | 2 760 |
| 28.03.2025 16:46:38 | 11170 | 69.0000 | -0.84 | (-1.20%) | 221 | 15 249 |
| 28.03.2025 16:46:38 | 11169 | 69.0000 | -0.84 | (-1.20%) | 66 | 4 554 |
| 28.03.2025 16:46:36 | 11168 | 69.0400 | -0.80 | (-1.15%) | 12 | 828 |
| 28.03.2025 16:46:34 | 11167 | 69.0000 | -0.84 | (-1.20%) | 167 | 11 523 |
| 28.03.2025 16:46:34 | 11166 | 69.0000 | -0.84 | (-1.20%) | 10 | 690 |
| 28.03.2025 16:46:34 | 11165 | 69.0000 | -0.84 | (-1.20%) | 34 | 2 346 |
| 28.03.2025 16:46:34 | 11164 | 69.0000 | -0.84 | (-1.20%) | 17 | 1 173 |
| 28.03.2025 16:46:34 | 11163 | 69.0000 | -0.84 | (-1.20%) | 29 | 2 001 |
| 28.03.2025 16:46:32 | 11162 | 69.0100 | -0.83 | (-1.19%) | 364 | 25 120 |
| 28.03.2025 16:46:32 | 11161 | 69.0100 | -0.83 | (-1.19%) | 318 | 21 945 |
| 28.03.2025 16:46:32 | 11160 | 69.0100 | -0.83 | (-1.19%) | 295 | 20 358 |
| 28.03.2025 16:46:32 | 11159 | 69.0100 | -0.83 | (-1.19%) | 23 | 1 587 |
| 28.03.2025 16:46:28 | 11158 | 69.0300 | -0.81 | (-1.16%) | 3 | 207 |
| 28.03.2025 16:46:28 | 11157 | 69.0300 | -0.81 | (-1.16%) | 242 | 16 705 |
| 28.03.2025 16:46:28 | 11156 | 69.0300 | -0.81 | (-1.16%) | 52 | 3 590 |
| 28.03.2025 16:46:23 | 11155 | 69.0100 | -0.83 | (-1.19%) | 61 | 4 210 |
| 28.03.2025 16:46:22 | 11154 | 69.0100 | -0.83 | (-1.19%) | 28 | 1 932 |
| 28.03.2025 16:46:22 | 11153 | 69.0100 | -0.83 | (-1.19%) | 1 | 69 |
| 28.03.2025 16:46:19 | 11152 | 69.0200 | -0.82 | (-1.17%) | 1 | 69 |
| 28.03.2025 16:46:19 | 11151 | 69.0200 | -0.82 | (-1.17%) | 167 | 11 526 |
| 28.03.2025 16:46:19 | 11150 | 69.0200 | -0.82 | (-1.17%) | 169 | 11 664 |
| 28.03.2025 16:46:19 | 11149 | 69.0200 | -0.82 | (-1.17%) | 8 | 552 |
| 28.03.2025 16:46:14 | 11148 | 69.0100 | -0.83 | (-1.19%) | 93 | 6 418 |
| 28.03.2025 16:46:12 | 11147 | 69.0100 | -0.83 | (-1.19%) | 355 | 24 499 |
| 28.03.2025 16:46:12 | 11146 | 69.0100 | -0.83 | (-1.19%) | 1 | 69 |
| 28.03.2025 16:46:12 | 11145 | 69.0100 | -0.83 | (-1.19%) | 169 | 11 663 |
| 28.03.2025 16:46:12 | 11144 | 69.0000 | -0.84 | (-1.20%) | 28 | 1 932 |
| 28.03.2025 16:46:08 | 11143 | 69.0000 | -0.84 | (-1.20%) | 20 | 1 380 |
| 28.03.2025 16:46:05 | 11142 | 69.0000 | -0.84 | (-1.20%) | 1 | 69 |
| 28.03.2025 16:45:53 | 11141 | 69.0000 | -0.84 | (-1.20%) | 100 | 6 900 |
| 28.03.2025 16:45:53 | 11140 | 69.0000 | -0.84 | (-1.20%) | 46 | 3 174 |
| 28.03.2025 16:45:53 | 11139 | 69.0000 | -0.84 | (-1.20%) | 33 | 2 277 |
| 28.03.2025 16:45:49 | 11138 | 68.9900 | -0.85 | (-1.22%) | 2 | 138 |
| 28.03.2025 16:45:44 | 11137 | 69.0000 | -0.84 | (-1.20%) | 25 | 1 725 |
| 28.03.2025 16:45:43 | 11136 | 69.0000 | -0.84 | (-1.20%) | 25 | 1 725 |
| 28.03.2025 16:45:41 | 11135 | 69.0000 | -0.84 | (-1.20%) | 25 | 1 725 |
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: | 80 151 439 063 |
| 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
