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 16:49:58 | 17353 | 73.0600 | +0.43 | (+0.59%) | 15 | 1 096 |
| 30.05.2025 16:49:50 | 17352 | 73.0600 | +0.43 | (+0.59%) | 220 | 16 073 |
| 30.05.2025 16:49:50 | 17351 | 73.0600 | +0.43 | (+0.59%) | 256 | 18 703 |
| 30.05.2025 16:49:50 | 17350 | 73.0400 | +0.41 | (+0.56%) | 975 | 71 214 |
| 30.05.2025 16:49:50 | 17349 | 73.0500 | +0.42 | (+0.58%) | 1240 | 90 582 |
| 30.05.2025 16:49:50 | 17348 | 73.0500 | +0.42 | (+0.58%) | 397 | 29 001 |
| 30.05.2025 16:49:50 | 17347 | 73.0500 | +0.42 | (+0.58%) | 363 | 26 517 |
| 30.05.2025 16:49:50 | 17346 | 73.0500 | +0.42 | (+0.58%) | 142 | 10 373 |
| 30.05.2025 16:49:50 | 17345 | 73.0300 | +0.40 | (+0.55%) | 100 | 7 303 |
| 30.05.2025 16:49:50 | 17344 | 73.0500 | +0.42 | (+0.58%) | 3855 | 281 608 |
| 30.05.2025 16:49:50 | 17343 | 73.0400 | +0.41 | (+0.56%) | 137 | 10 006 |
| 30.05.2025 16:49:50 | 17342 | 73.0400 | +0.41 | (+0.56%) | 364 | 26 587 |
| 30.05.2025 16:49:50 | 17341 | 73.0400 | +0.41 | (+0.56%) | 1636 | 119 493 |
| 30.05.2025 16:49:50 | 17340 | 73.0400 | +0.41 | (+0.56%) | 491 | 35 863 |
| 30.05.2025 16:49:50 | 17339 | 73.0300 | +0.40 | (+0.55%) | 175 | 12 780 |
| 30.05.2025 16:49:50 | 17338 | 73.0300 | +0.40 | (+0.55%) | 42 | 3 067 |
| 30.05.2025 16:49:50 | 17337 | 73.0300 | +0.40 | (+0.55%) | 517 | 37 757 |
| 30.05.2025 16:49:50 | 17336 | 73.0400 | +0.41 | (+0.56%) | 18 | 1 315 |
| 30.05.2025 16:49:50 | 17335 | 73.0300 | +0.40 | (+0.55%) | 17 | 1 242 |
| 30.05.2025 16:49:50 | 17334 | 73.0400 | +0.41 | (+0.56%) | 6 | 438 |
| 30.05.2025 16:49:49 | 17333 | 73.0300 | +0.40 | (+0.55%) | 1000 | 73 030 |
| 30.05.2025 16:49:49 | 17332 | 73.0300 | +0.40 | (+0.55%) | 1000 | 73 030 |
| 30.05.2025 16:49:47 | 17331 | 73.0300 | +0.40 | (+0.55%) | 441 | 32 206 |
| 30.05.2025 16:49:47 | 17330 | 73.0400 | +0.41 | (+0.56%) | 164 | 11 979 |
| 30.05.2025 16:49:46 | 17329 | 73.0100 | +0.38 | (+0.52%) | 141 | 10 294 |
| 30.05.2025 16:49:46 | 17328 | 73.0200 | +0.39 | (+0.54%) | 308 | 22 490 |
| 30.05.2025 16:49:46 | 17327 | 73.0200 | +0.39 | (+0.54%) | 3 | 219 |
| 30.05.2025 16:49:46 | 17326 | 73.0200 | +0.39 | (+0.54%) | 1294 | 94 488 |
| 30.05.2025 16:49:44 | 17325 | 73.0400 | +0.41 | (+0.56%) | 300 | 21 912 |
| 30.05.2025 16:49:44 | 17324 | 73.0400 | +0.41 | (+0.56%) | 1 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 16:49:44 | 17323 | 73.0400 | +0.41 | (+0.56%) | 20 | 1 461 |
| 30.05.2025 16:49:44 | 17322 | 73.0200 | +0.39 | (+0.54%) | 611 | 44 615 |
| 30.05.2025 16:49:44 | 17321 | 73.0200 | +0.39 | (+0.54%) | 12 | 876 |
| 30.05.2025 16:49:44 | 17320 | 73.0200 | +0.39 | (+0.54%) | 5 | 365 |
| 30.05.2025 16:49:40 | 17319 | 73.0200 | +0.39 | (+0.54%) | 78 | 5 696 |
| 30.05.2025 16:49:40 | 17318 | 73.0300 | +0.40 | (+0.55%) | 57 | 4 163 |
| 30.05.2025 16:49:34 | 17317 | 73.0300 | +0.40 | (+0.55%) | 116 | 8 471 |
| 30.05.2025 16:49:33 | 17316 | 73.0300 | +0.40 | (+0.55%) | 827 | 60 396 |
| 30.05.2025 16:49:32 | 17315 | 73.0200 | +0.39 | (+0.54%) | 152 | 11 099 |
| 30.05.2025 16:49:32 | 17314 | 73.0200 | +0.39 | (+0.54%) | 100 | 7 302 |
| 30.05.2025 16:49:32 | 17313 | 73.0200 | +0.39 | (+0.54%) | 200 | 14 604 |
| 30.05.2025 16:49:32 | 17312 | 73.0200 | +0.39 | (+0.54%) | 81 | 5 915 |
| 30.05.2025 16:49:32 | 17311 | 73.0200 | +0.39 | (+0.54%) | 885 | 64 623 |
| 30.05.2025 16:49:31 | 17310 | 73.0300 | +0.40 | (+0.55%) | 1000 | 73 030 |
| 30.05.2025 16:49:30 | 17309 | 73.0300 | +0.40 | (+0.55%) | 173 | 12 634 |
| 30.05.2025 16:49:30 | 17308 | 73.0200 | +0.39 | (+0.54%) | 115 | 8 397 |
| 30.05.2025 16:49:30 | 17307 | 73.0300 | +0.40 | (+0.55%) | 271 | 19 791 |
| 30.05.2025 16:49:27 | 17306 | 73.0300 | +0.40 | (+0.55%) | 10 | 730 |
| 30.05.2025 16:49:27 | 17305 | 73.0300 | +0.40 | (+0.55%) | 4 | 292 |
| 30.05.2025 16:49:27 | 17304 | 73.0300 | +0.40 | (+0.55%) | 715 | 52 216 |
| 30.05.2025 16:49:26 | 17303 | 73.0300 | +0.40 | (+0.55%) | 207 | 15 117 |
| 30.05.2025 16:49:25 | 17302 | 73.0400 | +0.41 | (+0.56%) | 1 | 73 |
| 30.05.2025 16:49:23 | 17301 | 73.0300 | +0.40 | (+0.55%) | 1000 | 73 030 |
| 30.05.2025 16:49:22 | 17300 | 73.0400 | +0.41 | (+0.56%) | 3 | 219 |
| 30.05.2025 16:49:21 | 17299 | 73.0300 | +0.40 | (+0.55%) | 78 | 5 696 |
| 30.05.2025 16:49:21 | 17298 | 73.0300 | +0.40 | (+0.55%) | 922 | 67 334 |
| 30.05.2025 16:49:19 | 17297 | 73.0400 | +0.41 | (+0.56%) | 237 | 17 310 |
| 30.05.2025 16:49:19 | 17296 | 73.0400 | +0.41 | (+0.56%) | 8 | 584 |
| 30.05.2025 16:49:19 | 17295 | 73.0400 | +0.41 | (+0.56%) | 1 | 73 |
| 30.05.2025 16:49:15 | 17294 | 73.0500 | +0.42 | (+0.58%) | 3 | 219 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 30.05.2025 16:49:13 | 17293 | 73.0600 | +0.43 | (+0.59%) | 6 | 438 |
| 30.05.2025 16:49:13 | 17292 | 73.0600 | +0.43 | (+0.59%) | 2 | 146 |
| 30.05.2025 16:49:13 | 17291 | 73.0600 | +0.43 | (+0.59%) | 205 | 14 977 |
| 30.05.2025 16:49:13 | 17290 | 73.0600 | +0.43 | (+0.59%) | 296 | 21 626 |
| 30.05.2025 16:49:12 | 17289 | 73.0600 | +0.43 | (+0.59%) | 25 | 1 827 |
| 30.05.2025 16:49:12 | 17288 | 73.0600 | +0.43 | (+0.59%) | 7153 | 522 598 |
| 30.05.2025 16:49:11 | 17287 | 73.0300 | +0.40 | (+0.55%) | 78 | 5 696 |
| 30.05.2025 16:49:11 | 17286 | 73.0300 | +0.40 | (+0.55%) | 985 | 71 935 |
| 30.05.2025 16:49:11 | 17285 | 73.0400 | +0.41 | (+0.56%) | 535 | 39 076 |
| 30.05.2025 16:49:11 | 17284 | 73.0400 | +0.41 | (+0.56%) | 2 | 146 |
| 30.05.2025 16:49:11 | 17283 | 73.0400 | +0.41 | (+0.56%) | 7 | 511 |
| 30.05.2025 16:49:11 | 17282 | 73.0400 | +0.41 | (+0.56%) | 135 | 9 860 |
| 30.05.2025 16:49:11 | 17281 | 73.0400 | +0.41 | (+0.56%) | 22 | 1 607 |
| 30.05.2025 16:49:11 | 17280 | 73.0400 | +0.41 | (+0.56%) | 37 | 2 702 |
| 30.05.2025 16:49:11 | 17279 | 73.0400 | +0.41 | (+0.56%) | 963 | 70 338 |
| 30.05.2025 16:49:10 | 17278 | 73.0500 | +0.42 | (+0.58%) | 2000 | 146 100 |
| 30.05.2025 16:49:10 | 17277 | 73.0500 | +0.42 | (+0.58%) | 439 | 32 069 |
| 30.05.2025 16:49:10 | 17276 | 73.0500 | +0.42 | (+0.58%) | 195 | 14 245 |
| 30.05.2025 16:49:10 | 17275 | 73.0500 | +0.42 | (+0.58%) | 316 | 23 084 |
| 30.05.2025 16:49:10 | 17274 | 73.0500 | +0.42 | (+0.58%) | 310 | 22 646 |
| 30.05.2025 16:49:10 | 17273 | 73.0500 | +0.42 | (+0.58%) | 66 | 4 821 |
| 30.05.2025 16:49:10 | 17272 | 73.0500 | +0.42 | (+0.58%) | 223 | 16 290 |
| 30.05.2025 16:49:10 | 17271 | 73.0500 | +0.42 | (+0.58%) | 379 | 27 686 |
| 30.05.2025 16:49:10 | 17270 | 73.0500 | +0.42 | (+0.58%) | 425 | 31 046 |
| 30.05.2025 16:49:10 | 17269 | 73.0500 | +0.42 | (+0.58%) | 3 | 219 |
| 30.05.2025 16:49:10 | 17268 | 73.0500 | +0.42 | (+0.58%) | 1068 | 78 017 |
| 30.05.2025 16:49:10 | 17267 | 73.0500 | +0.42 | (+0.58%) | 346 | 25 275 |
| 30.05.2025 16:49:10 | 17266 | 73.0500 | +0.42 | (+0.58%) | 168 | 12 272 |
| 30.05.2025 16:49:09 | 17265 | 73.0600 | +0.43 | (+0.59%) | 3 | 219 |
| 30.05.2025 16:49:09 | 17264 | 73.0600 | +0.43 | (+0.59%) | 248 | 18 119 |
| 30.05.2025 16:49:09 | 17263 | 73.0600 | +0.43 | (+0.59%) | 457 | 33 388 |
| 30.05.2025 16:49:09 | 17262 | 73.0600 | +0.43 | (+0.59%) | 295 | 21 553 |
| 30.05.2025 16:49:08 | 17261 | 73.0500 | +0.42 | (+0.58%) | 223 | 16 290 |
| 30.05.2025 16:49:08 | 17260 | 73.0500 | +0.42 | (+0.58%) | 661 | 48 286 |
| 30.05.2025 16:49:07 | 17259 | 73.0600 | +0.43 | (+0.59%) | 100 | 7 306 |
| 30.05.2025 16:49:07 | 17258 | 73.0600 | +0.43 | (+0.59%) | 35 | 2 557 |
| 30.05.2025 16:49:07 | 17257 | 73.0600 | +0.43 | (+0.59%) | 965 | 70 503 |
| 30.05.2025 16:49:05 | 17256 | 73.0600 | +0.43 | (+0.59%) | 232 | 16 950 |
| 30.05.2025 16:49:05 | 17255 | 73.0600 | +0.43 | (+0.59%) | 1180 | 86 211 |
| 30.05.2025 16:49:04 | 17254 | 73.0600 | +0.43 | (+0.59%) | 142 | 10 375 |
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
