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)
71.68-1.31(-1.79%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.05.2025 13:47:32 | 6419 | 71.9300 | +0.23 | (+0.32%) | 32 | 2 302 |
| 16.05.2025 13:47:32 | 6418 | 71.9300 | +0.23 | (+0.32%) | 2 | 144 |
| 16.05.2025 13:47:32 | 6417 | 71.9400 | +0.24 | (+0.33%) | 1 | 72 |
| 16.05.2025 13:47:27 | 6416 | 71.9400 | +0.24 | (+0.33%) | 1 | 72 |
| 16.05.2025 13:47:13 | 6415 | 71.9400 | +0.24 | (+0.33%) | 1 | 72 |
| 16.05.2025 13:47:04 | 6414 | 71.9300 | +0.23 | (+0.32%) | 30 | 2 158 |
| 16.05.2025 13:47:01 | 6413 | 71.9300 | +0.23 | (+0.32%) | 121 | 8 704 |
| 16.05.2025 13:47:00 | 6412 | 71.9300 | +0.23 | (+0.32%) | 457 | 32 872 |
| 16.05.2025 13:47:00 | 6411 | 71.9300 | +0.23 | (+0.32%) | 106 | 7 625 |
| 16.05.2025 13:47:00 | 6410 | 71.9300 | +0.23 | (+0.32%) | 72 | 5 179 |
| 16.05.2025 13:46:48 | 6409 | 71.9200 | +0.22 | (+0.31%) | 38 | 2 733 |
| 16.05.2025 13:46:47 | 6408 | 71.9200 | +0.22 | (+0.31%) | 151 | 10 860 |
| 16.05.2025 13:46:45 | 6407 | 71.9200 | +0.22 | (+0.31%) | 1 | 72 |
| 16.05.2025 13:46:45 | 6406 | 71.9200 | +0.22 | (+0.31%) | 20 | 1 438 |
| 16.05.2025 13:46:35 | 6405 | 71.9200 | +0.22 | (+0.31%) | 311 | 22 367 |
| 16.05.2025 13:46:35 | 6404 | 71.9200 | +0.22 | (+0.31%) | 365 | 26 251 |
| 16.05.2025 13:46:23 | 6403 | 71.9000 | +0.20 | (+0.28%) | 128 | 9 203 |
| 16.05.2025 13:46:23 | 6402 | 71.9000 | +0.20 | (+0.28%) | 1 | 72 |
| 16.05.2025 13:46:20 | 6401 | 71.9000 | +0.20 | (+0.28%) | 246 | 17 687 |
| 16.05.2025 13:46:20 | 6400 | 71.9000 | +0.20 | (+0.28%) | 360 | 25 884 |
| 16.05.2025 13:46:20 | 6399 | 71.9000 | +0.20 | (+0.28%) | 172 | 12 367 |
| 16.05.2025 13:46:06 | 6398 | 71.9000 | +0.20 | (+0.28%) | 15 | 1 079 |
| 16.05.2025 13:45:57 | 6397 | 71.9000 | +0.20 | (+0.28%) | 1 | 72 |
| 16.05.2025 13:45:42 | 6396 | 71.9000 | +0.20 | (+0.28%) | 5 | 360 |
| 16.05.2025 13:45:21 | 6395 | 71.9000 | +0.20 | (+0.28%) | 20 | 1 438 |
| 16.05.2025 13:45:04 | 6394 | 71.9200 | +0.22 | (+0.31%) | 10 | 719 |
| 16.05.2025 13:45:00 | 6393 | 71.9100 | +0.21 | (+0.29%) | 143 | 10 283 |
| 16.05.2025 13:45:00 | 6392 | 71.9100 | +0.21 | (+0.29%) | 143 | 10 283 |
| 16.05.2025 13:44:59 | 6391 | 71.9200 | +0.22 | (+0.31%) | 115 | 8 271 |
| 16.05.2025 13:44:51 | 6390 | 71.9200 | +0.22 | (+0.31%) | 98 | 7 048 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.05.2025 13:44:51 | 6389 | 71.9200 | +0.22 | (+0.31%) | 1 | 72 |
| 16.05.2025 13:44:51 | 6388 | 71.9200 | +0.22 | (+0.31%) | 152 | 10 932 |
| 16.05.2025 13:44:51 | 6387 | 71.9200 | +0.22 | (+0.31%) | 146 | 10 500 |
| 16.05.2025 13:44:51 | 6386 | 71.9300 | +0.23 | (+0.32%) | 1 | 72 |
| 16.05.2025 13:44:51 | 6385 | 71.9300 | +0.23 | (+0.32%) | 1 | 72 |
| 16.05.2025 13:44:33 | 6384 | 71.9200 | +0.22 | (+0.31%) | 1 | 72 |
| 16.05.2025 13:44:33 | 6383 | 71.9200 | +0.22 | (+0.31%) | 19 | 1 366 |
| 16.05.2025 13:44:33 | 6382 | 71.9200 | +0.22 | (+0.31%) | 42 | 3 021 |
| 16.05.2025 13:44:31 | 6381 | 71.9300 | +0.23 | (+0.32%) | 27 | 1 942 |
| 16.05.2025 13:44:31 | 6380 | 71.9300 | +0.23 | (+0.32%) | 1 | 72 |
| 16.05.2025 13:44:29 | 6379 | 71.9200 | +0.22 | (+0.31%) | 76 | 5 466 |
| 16.05.2025 13:44:28 | 6378 | 71.9200 | +0.22 | (+0.31%) | 49 | 3 524 |
| 16.05.2025 13:44:28 | 6377 | 71.9200 | +0.22 | (+0.31%) | 25 | 1 798 |
| 16.05.2025 13:44:27 | 6376 | 71.9200 | +0.22 | (+0.31%) | 35 | 2 517 |
| 16.05.2025 13:44:27 | 6375 | 71.9200 | +0.22 | (+0.31%) | 71 | 5 106 |
| 16.05.2025 13:44:27 | 6374 | 71.9200 | +0.22 | (+0.31%) | 109 | 7 839 |
| 16.05.2025 13:44:27 | 6373 | 71.9200 | +0.22 | (+0.31%) | 128 | 9 206 |
| 16.05.2025 13:44:27 | 6372 | 71.9200 | +0.22 | (+0.31%) | 40 | 2 877 |
| 16.05.2025 13:44:27 | 6371 | 71.9200 | +0.22 | (+0.31%) | 297 | 21 360 |
| 16.05.2025 13:44:23 | 6370 | 71.9300 | +0.23 | (+0.32%) | 18 | 1 295 |
| 16.05.2025 13:44:04 | 6369 | 71.9300 | +0.23 | (+0.32%) | 45 | 3 237 |
| 16.05.2025 13:44:02 | 6368 | 71.9300 | +0.23 | (+0.32%) | 43 | 3 093 |
| 16.05.2025 13:44:02 | 6367 | 71.9400 | +0.24 | (+0.33%) | 90 | 6 475 |
| 16.05.2025 13:44:02 | 6366 | 71.9400 | +0.24 | (+0.33%) | 146 | 10 503 |
| 16.05.2025 13:44:02 | 6365 | 71.9400 | +0.24 | (+0.33%) | 125 | 8 993 |
| 16.05.2025 13:44:02 | 6364 | 71.9400 | +0.24 | (+0.33%) | 2 | 144 |
| 16.05.2025 13:44:02 | 6363 | 71.9400 | +0.24 | (+0.33%) | 69 | 4 964 |
| 16.05.2025 13:43:45 | 6362 | 71.9500 | +0.25 | (+0.35%) | 145 | 10 433 |
| 16.05.2025 13:43:36 | 6361 | 71.9500 | +0.25 | (+0.35%) | 1 | 72 |
| 16.05.2025 13:43:36 | 6360 | 71.9500 | +0.25 | (+0.35%) | 1 | 72 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.05.2025 13:43:35 | 6359 | 71.9500 | +0.25 | (+0.35%) | 43 | 3 094 |
| 16.05.2025 13:43:34 | 6358 | 71.9500 | +0.25 | (+0.35%) | 170 | 12 232 |
| 16.05.2025 13:43:33 | 6357 | 71.9500 | +0.25 | (+0.35%) | 291 | 20 937 |
| 16.05.2025 13:43:24 | 6356 | 71.9400 | +0.24 | (+0.33%) | 144 | 10 359 |
| 16.05.2025 13:43:24 | 6355 | 71.9400 | +0.24 | (+0.33%) | 403 | 28 992 |
| 16.05.2025 13:43:10 | 6354 | 71.9100 | +0.21 | (+0.29%) | 214 | 15 389 |
| 16.05.2025 13:43:09 | 6353 | 71.9000 | +0.20 | (+0.28%) | 506 | 36 381 |
| 16.05.2025 13:43:09 | 6352 | 71.9000 | +0.20 | (+0.28%) | 149 | 10 713 |
| 16.05.2025 13:43:09 | 6351 | 71.9000 | +0.20 | (+0.28%) | 352 | 25 309 |
| 16.05.2025 13:43:09 | 6350 | 71.9000 | +0.20 | (+0.28%) | 216 | 15 530 |
| 16.05.2025 13:43:09 | 6349 | 71.9000 | +0.20 | (+0.28%) | 94 | 6 759 |
| 16.05.2025 13:42:14 | 6348 | 71.8700 | +0.17 | (+0.24%) | 80 | 5 750 |
| 16.05.2025 13:42:13 | 6347 | 71.8700 | +0.17 | (+0.24%) | 163 | 11 715 |
| 16.05.2025 13:42:13 | 6346 | 71.8800 | +0.18 | (+0.25%) | 166 | 11 932 |
| 16.05.2025 13:42:13 | 6345 | 71.8800 | +0.18 | (+0.25%) | 152 | 10 926 |
| 16.05.2025 13:42:13 | 6344 | 71.8800 | +0.18 | (+0.25%) | 1 | 72 |
| 16.05.2025 13:42:10 | 6343 | 71.9000 | +0.20 | (+0.28%) | 8 | 575 |
| 16.05.2025 13:42:10 | 6342 | 71.9000 | +0.20 | (+0.28%) | 1 | 72 |
| 16.05.2025 13:42:06 | 6341 | 71.8900 | +0.19 | (+0.26%) | 1 | 72 |
| 16.05.2025 13:41:39 | 6340 | 71.8900 | +0.19 | (+0.26%) | 19 | 1 366 |
| 16.05.2025 13:41:39 | 6339 | 71.8900 | +0.19 | (+0.26%) | 1 | 72 |
| 16.05.2025 13:41:38 | 6338 | 71.8700 | +0.17 | (+0.24%) | 1 | 72 |
| 16.05.2025 13:41:28 | 6337 | 71.8600 | +0.16 | (+0.22%) | 1 | 72 |
| 16.05.2025 13:41:28 | 6336 | 71.8600 | +0.16 | (+0.22%) | 19 | 1 365 |
| 16.05.2025 13:41:28 | 6335 | 71.8700 | +0.17 | (+0.24%) | 157 | 11 284 |
| 16.05.2025 13:41:28 | 6334 | 71.8800 | +0.18 | (+0.25%) | 370 | 26 596 |
| 16.05.2025 13:41:28 | 6333 | 71.8800 | +0.18 | (+0.25%) | 1 | 72 |
| 16.05.2025 13:41:28 | 6332 | 71.8800 | +0.18 | (+0.25%) | 1 | 72 |
| 16.05.2025 13:41:28 | 6331 | 71.8800 | +0.18 | (+0.25%) | 127 | 9 129 |
| 16.05.2025 13:41:28 | 6330 | 71.8800 | +0.18 | (+0.25%) | 155 | 11 141 |
| 16.05.2025 13:41:28 | 6329 | 71.8800 | +0.18 | (+0.25%) | 348 | 25 014 |
| 16.05.2025 13:41:27 | 6328 | 71.8600 | +0.16 | (+0.22%) | 333 | 23 929 |
| 16.05.2025 13:41:27 | 6327 | 71.8600 | +0.16 | (+0.22%) | 41 | 2 946 |
| 16.05.2025 13:41:27 | 6326 | 71.8600 | +0.16 | (+0.22%) | 76 | 5 461 |
| 16.05.2025 13:41:27 | 6325 | 71.8600 | +0.16 | (+0.22%) | 50 | 3 593 |
| 16.05.2025 13:41:27 | 6324 | 71.8700 | +0.17 | (+0.24%) | 156 | 11 212 |
| 16.05.2025 13:41:27 | 6323 | 71.8700 | +0.17 | (+0.24%) | 4 | 287 |
| 16.05.2025 13:41:27 | 6322 | 71.8700 | +0.17 | (+0.24%) | 102 | 7 331 |
| 16.05.2025 13:41:27 | 6321 | 71.8700 | +0.17 | (+0.24%) | 169 | 12 146 |
| 16.05.2025 13:41:27 | 6320 | 71.8700 | +0.17 | (+0.24%) | 90 | 6 468 |
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: | 83 216 326 072 |
| 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
